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) |
|---|---|---|---|---|---|---|
| 2021/09/01 | 20,500.0 | 20,680.0 | 20,425.0 | 20,485.0 | 2,048.5 | 483,900 |
| 2021/08/31 | 20,005.0 | 20,330.0 | 19,860.0 | 20,300.0 | 2,030.0 | 692,800 |
| 2021/08/30 | 19,800.0 | 19,985.0 | 19,785.0 | 19,980.0 | 1,998.0 | 438,400 |
| 2021/08/27 | 19,590.0 | 19,965.0 | 19,510.0 | 19,730.0 | 1,973.0 | 404,200 |
| 2021/08/26 | 19,665.0 | 19,700.0 | 19,490.0 | 19,600.0 | 1,960.0 | 333,200 |
| 2021/08/25 | 19,705.0 | 19,740.0 | 19,490.0 | 19,520.0 | 1,952.0 | 293,900 |
| 2021/08/24 | 19,590.0 | 19,785.0 | 19,470.0 | 19,725.0 | 1,972.5 | 523,200 |
| 2021/08/23 | 19,000.0 | 19,230.0 | 18,955.0 | 19,190.0 | 1,919.0 | 304,000 |
| 2021/08/20 | 18,635.0 | 18,965.0 | 18,605.0 | 18,745.0 | 1,874.5 | 451,700 |
| 2021/08/19 | 18,810.0 | 18,905.0 | 18,630.0 | 18,630.0 | 1,863.0 | 377,200 |
| 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 |
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。
