5,147円
富士通の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/06/27 | 17,195.0 | 17,250.0 | 16,950.0 | 17,125.0 | 1,712.5 | 532,000 |
| 2022/06/24 | 16,830.0 | 17,060.0 | 16,705.0 | 17,035.0 | 1,703.5 | 621,700 |
| 2022/06/23 | 16,490.0 | 16,750.0 | 16,400.0 | 16,525.0 | 1,652.5 | 443,100 |
| 2022/06/22 | 16,915.0 | 16,915.0 | 16,425.0 | 16,545.0 | 1,654.5 | 614,500 |
| 2022/06/21 | 16,295.0 | 16,625.0 | 16,075.0 | 16,495.0 | 1,649.5 | 516,500 |
| 2022/06/20 | 16,505.0 | 16,515.0 | 15,790.0 | 15,910.0 | 1,591.0 | 692,200 |
| 2022/06/17 | 16,485.0 | 16,500.0 | 16,145.0 | 16,255.0 | 1,625.5 | 1,205,400 |
| 2022/06/16 | 17,500.0 | 17,535.0 | 16,955.0 | 17,045.0 | 1,704.5 | 597,400 |
| 2022/06/15 | 17,100.0 | 17,340.0 | 17,010.0 | 17,100.0 | 1,710.0 | 650,600 |
| 2022/06/14 | 17,310.0 | 17,560.0 | 17,175.0 | 17,315.0 | 1,731.5 | 762,200 |
| 2022/06/13 | 17,830.0 | 17,915.0 | 17,490.0 | 17,610.0 | 1,761.0 | 932,800 |
| 2022/06/10 | 18,655.0 | 18,730.0 | 18,385.0 | 18,435.0 | 1,843.5 | 768,100 |
| 2022/06/09 | 19,000.0 | 19,100.0 | 18,870.0 | 18,995.0 | 1,899.5 | 568,100 |
| 2022/06/08 | 18,995.0 | 19,100.0 | 18,805.0 | 19,025.0 | 1,902.5 | 614,300 |
| 2022/06/07 | 19,000.0 | 19,115.0 | 18,970.0 | 19,000.0 | 1,900.0 | 468,600 |
| 2022/06/06 | 18,910.0 | 19,125.0 | 18,890.0 | 18,980.0 | 1,898.0 | 401,100 |
| 2022/06/03 | 19,020.0 | 19,310.0 | 18,990.0 | 19,270.0 | 1,927.0 | 673,900 |
| 2022/06/02 | 19,335.0 | 19,365.0 | 18,585.0 | 18,705.0 | 1,870.5 | 849,800 |
| 2022/06/01 | 19,375.0 | 19,715.0 | 19,345.0 | 19,575.0 | 1,957.5 | 386,800 |
| 2022/05/31 | 19,490.0 | 19,595.0 | 19,325.0 | 19,345.0 | 1,934.5 | 808,800 |
おすすめ条件でスクリーニングされた銘柄を見る
富士通の取引履歴を振り返りませんか？
富士通の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
