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) |
|---|---|---|---|---|---|---|
| 2022/05/30 | 19,145.0 | 19,605.0 | 19,135.0 | 19,500.0 | 1,950.0 | 998,600 |
| 2022/05/27 | 19,280.0 | 19,280.0 | 18,930.0 | 19,040.0 | 1,904.0 | 419,000 |
| 2022/05/26 | 19,230.0 | 19,350.0 | 18,935.0 | 18,950.0 | 1,895.0 | 473,000 |
| 2022/05/25 | 19,415.0 | 19,555.0 | 19,180.0 | 19,295.0 | 1,929.5 | 484,100 |
| 2022/05/24 | 19,580.0 | 19,775.0 | 19,560.0 | 19,615.0 | 1,961.5 | 293,100 |
| 2022/05/23 | 19,705.0 | 19,900.0 | 19,595.0 | 19,740.0 | 1,974.0 | 464,800 |
| 2022/05/20 | 19,805.0 | 19,880.0 | 19,475.0 | 19,535.0 | 1,953.5 | 488,300 |
| 2022/05/19 | 19,925.0 | 20,220.0 | 19,520.0 | 19,705.0 | 1,970.5 | 821,200 |
| 2022/05/18 | 19,830.0 | 20,450.0 | 19,830.0 | 20,365.0 | 2,036.5 | 993,000 |
| 2022/05/17 | 19,165.0 | 19,625.0 | 19,125.0 | 19,510.0 | 1,951.0 | 690,300 |
| 2022/05/16 | 19,450.0 | 19,470.0 | 19,005.0 | 19,140.0 | 1,914.0 | 442,400 |
| 2022/05/13 | 18,670.0 | 19,280.0 | 18,545.0 | 19,170.0 | 1,917.0 | 966,800 |
| 2022/05/12 | 18,700.0 | 19,020.0 | 18,360.0 | 18,375.0 | 1,837.5 | 860,900 |
| 2022/05/11 | 18,880.0 | 19,220.0 | 18,660.0 | 19,150.0 | 1,915.0 | 804,100 |
| 2022/05/10 | 19,805.0 | 19,835.0 | 19,130.0 | 19,470.0 | 1,947.0 | 896,300 |
| 2022/05/09 | 20,480.0 | 20,670.0 | 20,075.0 | 20,080.0 | 2,008.0 | 867,300 |
| 2022/05/06 | 19,625.0 | 20,620.0 | 19,540.0 | 20,590.0 | 2,059.0 | 1,715,600 |
| 2022/05/02 | 20,115.0 | 20,670.0 | 19,380.0 | 19,625.0 | 1,962.5 | 1,791,000 |
| 2022/04/28 | 18,940.0 | 18,940.0 | 18,520.0 | 18,685.0 | 1,868.5 | 829,300 |
| 2022/04/27 | 18,710.0 | 19,095.0 | 18,700.0 | 19,000.0 | 1,900.0 | 1,025,900 |
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。
