4,360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) |
|---|---|---|---|---|---|---|
| 2021/08/18 | 18,760.0 | 18,980.0 | 18,510.0 | 18,935.0 | 1,893.5 | 578,100 |
| 2021/08/17 | 19,040.0 | 19,160.0 | 18,850.0 | 18,905.0 | 1,890.5 | 383,900 |
| 2021/08/16 | 19,340.0 | 19,390.0 | 19,030.0 | 19,175.0 | 1,917.5 | 359,200 |
| 2021/08/13 | 19,265.0 | 19,405.0 | 19,065.0 | 19,380.0 | 1,938.0 | 348,200 |
| 2021/08/12 | 19,390.0 | 19,525.0 | 19,225.0 | 19,395.0 | 1,939.5 | 557,700 |
| 2021/08/11 | 19,000.0 | 19,215.0 | 18,955.0 | 19,190.0 | 1,919.0 | 495,300 |
| 2021/08/10 | 18,575.0 | 18,940.0 | 18,570.0 | 18,910.0 | 1,891.0 | 427,100 |
| 2021/08/06 | 18,460.0 | 18,685.0 | 18,450.0 | 18,585.0 | 1,858.5 | 497,300 |
| 2021/08/05 | 18,560.0 | 18,770.0 | 18,350.0 | 18,440.0 | 1,844.0 | 642,100 |
| 2021/08/04 | 18,550.0 | 18,845.0 | 18,525.0 | 18,675.0 | 1,867.5 | 639,500 |
| 2021/08/03 | 18,750.0 | 19,035.0 | 18,745.0 | 18,880.0 | 1,888.0 | 514,500 |
| 2021/08/02 | 18,965.0 | 19,255.0 | 18,700.0 | 18,975.0 | 1,897.5 | 1,135,500 |
| 2021/07/30 | 19,140.0 | 19,205.0 | 18,340.0 | 18,565.0 | 1,856.5 | 1,916,800 |
| 2021/07/29 | 19,920.0 | 20,450.0 | 19,765.0 | 20,370.0 | 2,037.0 | 558,800 |
| 2021/07/28 | 20,005.0 | 20,180.0 | 19,655.0 | 19,810.0 | 1,981.0 | 563,200 |
| 2021/07/27 | 20,320.0 | 20,380.0 | 20,135.0 | 20,350.0 | 2,035.0 | 356,600 |
| 2021/07/26 | 20,320.0 | 20,490.0 | 20,160.0 | 20,230.0 | 2,023.0 | 555,500 |
| 2021/07/21 | 19,945.0 | 20,135.0 | 19,855.0 | 20,040.0 | 2,004.0 | 511,500 |
| 2021/07/20 | 19,705.0 | 19,970.0 | 19,635.0 | 19,785.0 | 1,978.5 | 613,800 |
| 2021/07/19 | 20,180.0 | 20,270.0 | 20,030.0 | 20,160.0 | 2,016.0 | 408,600 |
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。
