4,361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) |
|---|---|---|---|---|---|---|
| 2021/11/15 | 20,965.0 | 21,050.0 | 20,845.0 | 21,050.0 | 2,105.0 | 378,200 |
| 2021/11/12 | 20,420.0 | 21,005.0 | 20,350.0 | 20,965.0 | 2,096.5 | 587,000 |
| 2021/11/11 | 20,360.0 | 20,470.0 | 20,260.0 | 20,310.0 | 2,031.0 | 321,600 |
| 2021/11/10 | 20,435.0 | 20,690.0 | 20,410.0 | 20,485.0 | 2,048.5 | 497,900 |
| 2021/11/09 | 20,790.0 | 21,015.0 | 20,355.0 | 20,490.0 | 2,049.0 | 405,600 |
| 2021/11/08 | 20,815.0 | 20,840.0 | 20,535.0 | 20,680.0 | 2,068.0 | 433,200 |
| 2021/11/05 | 21,145.0 | 21,190.0 | 20,710.0 | 20,900.0 | 2,090.0 | 343,300 |
| 2021/11/04 | 20,655.0 | 20,930.0 | 20,585.0 | 20,900.0 | 2,090.0 | 746,300 |
| 2021/11/02 | 20,310.0 | 20,790.0 | 20,255.0 | 20,750.0 | 2,075.0 | 998,400 |
| 2021/11/01 | 19,980.0 | 20,000.0 | 19,490.0 | 19,955.0 | 1,995.5 | 717,900 |
| 2021/10/29 | 19,915.0 | 20,200.0 | 19,620.0 | 19,625.0 | 1,962.5 | 908,900 |
| 2021/10/28 | 19,215.0 | 20,195.0 | 19,090.0 | 19,985.0 | 1,998.5 | 1,916,300 |
| 2021/10/27 | 21,825.0 | 22,000.0 | 21,685.0 | 21,755.0 | 2,175.5 | 683,000 |
| 2021/10/26 | 21,695.0 | 21,970.0 | 21,680.0 | 21,825.0 | 2,182.5 | 423,500 |
| 2021/10/25 | 21,280.0 | 21,595.0 | 21,260.0 | 21,400.0 | 2,140.0 | 405,100 |
| 2021/10/22 | 21,240.0 | 21,565.0 | 21,215.0 | 21,490.0 | 2,149.0 | 322,600 |
| 2021/10/21 | 21,290.0 | 21,420.0 | 21,175.0 | 21,175.0 | 2,117.5 | 321,500 |
| 2021/10/20 | 21,650.0 | 21,890.0 | 21,405.0 | 21,460.0 | 2,146.0 | 363,600 |
| 2021/10/19 | 21,105.0 | 21,500.0 | 21,080.0 | 21,460.0 | 2,146.0 | 344,800 |
| 2021/10/18 | 21,435.0 | 21,460.0 | 21,085.0 | 21,250.0 | 2,125.0 | 432,600 |
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。
