4,308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) |
|---|---|---|---|---|---|---|
| 2022/02/10 | 16,530.0 | 16,650.0 | 16,255.0 | 16,560.0 | 1,656.0 | 518,900 |
| 2022/02/09 | 16,555.0 | 16,600.0 | 16,215.0 | 16,330.0 | 1,633.0 | 566,600 |
| 2022/02/08 | 16,250.0 | 16,390.0 | 16,120.0 | 16,250.0 | 1,625.0 | 622,200 |
| 2022/02/07 | 16,070.0 | 16,215.0 | 16,005.0 | 16,115.0 | 1,611.5 | 657,000 |
| 2022/02/04 | 15,750.0 | 16,275.0 | 15,720.0 | 16,240.0 | 1,624.0 | 941,300 |
| 2022/02/03 | 15,500.0 | 16,010.0 | 15,430.0 | 15,880.0 | 1,588.0 | 925,000 |
| 2022/02/02 | 14,860.0 | 15,760.0 | 14,715.0 | 15,580.0 | 1,558.0 | 1,832,100 |
| 2022/02/01 | 15,250.0 | 15,250.0 | 14,615.0 | 14,660.0 | 1,466.0 | 2,206,200 |
| 2022/01/31 | 15,455.0 | 15,490.0 | 14,920.0 | 15,020.0 | 1,502.0 | 1,935,000 |
| 2022/01/28 | 15,010.0 | 15,880.0 | 15,005.0 | 15,165.0 | 1,516.5 | 2,180,200 |
| 2022/01/27 | 18,105.0 | 18,105.0 | 16,685.0 | 16,840.0 | 1,684.0 | 1,103,300 |
| 2022/01/26 | 17,620.0 | 17,935.0 | 17,560.0 | 17,850.0 | 1,785.0 | 432,000 |
| 2022/01/25 | 18,300.0 | 18,430.0 | 17,555.0 | 17,655.0 | 1,765.5 | 727,200 |
| 2022/01/24 | 18,505.0 | 18,595.0 | 18,100.0 | 18,295.0 | 1,829.5 | 804,000 |
| 2022/01/21 | 18,475.0 | 18,820.0 | 18,220.0 | 18,700.0 | 1,870.0 | 664,300 |
| 2022/01/20 | 18,350.0 | 18,975.0 | 18,320.0 | 18,875.0 | 1,887.5 | 973,200 |
| 2022/01/19 | 18,580.0 | 18,850.0 | 18,390.0 | 18,430.0 | 1,843.0 | 646,200 |
| 2022/01/18 | 18,780.0 | 19,090.0 | 18,685.0 | 18,860.0 | 1,886.0 | 544,800 |
| 2022/01/17 | 18,245.0 | 18,735.0 | 18,225.0 | 18,640.0 | 1,864.0 | 444,000 |
| 2022/01/14 | 18,325.0 | 18,425.0 | 17,880.0 | 18,140.0 | 1,814.0 | 908,100 |
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。
