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) |
|---|---|---|---|---|---|---|
| 2021/10/15 | 20,895.0 | 21,495.0 | 20,895.0 | 21,435.0 | 2,143.5 | 625,000 |
| 2021/10/14 | 20,105.0 | 20,785.0 | 20,100.0 | 20,650.0 | 2,065.0 | 545,800 |
| 2021/10/13 | 19,670.0 | 20,040.0 | 19,655.0 | 19,975.0 | 1,997.5 | 361,600 |
| 2021/10/12 | 20,005.0 | 20,065.0 | 19,725.0 | 19,775.0 | 1,977.5 | 261,200 |
| 2021/10/11 | 19,430.0 | 19,980.0 | 19,150.0 | 19,980.0 | 1,998.0 | 418,700 |
| 2021/10/08 | 19,350.0 | 19,755.0 | 19,350.0 | 19,620.0 | 1,962.0 | 479,800 |
| 2021/10/07 | 19,205.0 | 19,490.0 | 19,130.0 | 19,180.0 | 1,918.0 | 464,900 |
| 2021/10/06 | 19,530.0 | 19,725.0 | 19,090.0 | 19,205.0 | 1,920.5 | 517,200 |
| 2021/10/05 | 19,445.0 | 19,445.0 | 19,000.0 | 19,250.0 | 1,925.0 | 648,900 |
| 2021/10/04 | 20,025.0 | 20,240.0 | 19,785.0 | 19,845.0 | 1,984.5 | 462,700 |
| 2021/10/01 | 19,990.0 | 20,430.0 | 19,975.0 | 20,020.0 | 2,002.0 | 562,300 |
| 2021/09/30 | 20,280.0 | 20,365.0 | 19,985.0 | 20,310.0 | 2,031.0 | 618,000 |
| 2021/09/29 | 20,110.0 | 20,460.0 | 20,090.0 | 20,350.0 | 2,035.0 | 573,200 |
| 2021/09/28 | 20,650.0 | 20,830.0 | 20,475.0 | 20,680.0 | 2,068.0 | 505,700 |
| 2021/09/27 | 21,200.0 | 21,295.0 | 20,920.0 | 20,985.0 | 2,098.5 | 437,400 |
| 2021/09/24 | 20,765.0 | 21,250.0 | 20,705.0 | 21,200.0 | 2,120.0 | 659,200 |
| 2021/09/22 | 20,800.0 | 20,890.0 | 20,485.0 | 20,490.0 | 2,049.0 | 639,400 |
| 2021/09/21 | 20,900.0 | 21,165.0 | 20,800.0 | 21,030.0 | 2,103.0 | 744,900 |
| 2021/09/17 | 21,690.0 | 21,770.0 | 21,390.0 | 21,400.0 | 2,140.0 | 1,022,300 |
| 2021/09/16 | 21,645.0 | 21,725.0 | 21,385.0 | 21,575.0 | 2,157.5 | 530,300 |
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。
