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) |
|---|---|---|---|---|---|---|
| 2021/10/01 | 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 |
| 2021/09/15 | 21,950.0 | 22,095.0 | 21,820.0 | 21,855.0 | 2,185.5 | 446,700 |
| 2021/09/14 | 22,035.0 | 22,075.0 | 21,840.0 | 22,035.0 | 2,203.5 | 449,900 |
| 2021/09/13 | 21,985.0 | 22,075.0 | 21,765.0 | 22,075.0 | 2,207.5 | 372,500 |
| 2021/09/10 | 21,520.0 | 21,970.0 | 21,435.0 | 21,970.0 | 2,197.0 | 845,900 |
| 2021/09/09 | 21,300.0 | 21,580.0 | 21,165.0 | 21,220.0 | 2,122.0 | 404,900 |
| 2021/09/08 | 21,220.0 | 21,515.0 | 21,115.0 | 21,305.0 | 2,130.5 | 509,600 |
| 2021/09/07 | 21,540.0 | 21,765.0 | 21,425.0 | 21,500.0 | 2,150.0 | 499,400 |
| 2021/09/06 | 21,030.0 | 21,550.0 | 21,005.0 | 21,485.0 | 2,148.5 | 544,400 |
| 2021/09/03 | 20,560.0 | 20,920.0 | 20,525.0 | 20,865.0 | 2,086.5 | 454,800 |
| 2021/09/02 | 20,505.0 | 20,690.0 | 20,495.0 | 20,550.0 | 2,055.0 | 331,600 |
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。
