5,225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) |
|---|---|---|---|---|---|---|
| 2021/11/30 | 19,325.0 | 19,480.0 | 18,775.0 | 18,795.0 | 1,879.5 | 2,025,500 |
| 2021/11/29 | 18,985.0 | 19,655.0 | 18,940.0 | 19,230.0 | 1,923.0 | 695,100 |
| 2021/11/26 | 19,495.0 | 19,530.0 | 19,240.0 | 19,385.0 | 1,938.5 | 605,800 |
| 2021/11/25 | 19,885.0 | 19,920.0 | 19,535.0 | 19,650.0 | 1,965.0 | 408,500 |
| 2021/11/24 | 20,160.0 | 20,270.0 | 19,610.0 | 19,630.0 | 1,963.0 | 737,800 |
| 2021/11/22 | 20,345.0 | 20,485.0 | 20,275.0 | 20,420.0 | 2,042.0 | 320,900 |
| 2021/11/19 | 20,615.0 | 20,885.0 | 20,445.0 | 20,605.0 | 2,060.5 | 544,500 |
| 2021/11/18 | 20,730.0 | 20,970.0 | 20,500.0 | 20,845.0 | 2,084.5 | 595,600 |
| 2021/11/17 | 21,135.0 | 21,175.0 | 20,505.0 | 20,550.0 | 2,055.0 | 819,700 |
| 2021/11/16 | 20,990.0 | 21,120.0 | 20,950.0 | 20,965.0 | 2,096.5 | 392,600 |
| 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 |
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。
