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) |
|---|---|---|---|---|---|---|
| 2021/07/16 | 20,430.0 | 20,465.0 | 20,200.0 | 20,330.0 | 2,033.0 | 547,000 |
| 2021/07/15 | 20,500.0 | 20,710.0 | 20,430.0 | 20,510.0 | 2,051.0 | 522,400 |
| 2021/07/14 | 20,785.0 | 20,965.0 | 20,690.0 | 20,690.0 | 2,069.0 | 866,800 |
| 2021/07/13 | 21,105.0 | 21,280.0 | 21,010.0 | 21,140.0 | 2,114.0 | 527,900 |
| 2021/07/12 | 21,300.0 | 21,340.0 | 21,015.0 | 21,165.0 | 2,116.5 | 523,900 |
| 2021/07/09 | 20,825.0 | 21,100.0 | 20,720.0 | 21,080.0 | 2,108.0 | 840,500 |
| 2021/07/08 | 21,130.0 | 21,165.0 | 20,810.0 | 20,850.0 | 2,085.0 | 643,000 |
| 2021/07/07 | 20,930.0 | 21,090.0 | 20,900.0 | 20,925.0 | 2,092.5 | 639,900 |
| 2021/07/06 | 21,185.0 | 21,370.0 | 20,975.0 | 20,990.0 | 2,099.0 | 607,400 |
| 2021/07/05 | 20,895.0 | 21,320.0 | 20,860.0 | 21,255.0 | 2,125.5 | 680,700 |
| 2021/07/02 | 20,525.0 | 20,845.0 | 20,405.0 | 20,845.0 | 2,084.5 | 537,100 |
| 2021/07/01 | 20,595.0 | 20,595.0 | 20,340.0 | 20,480.0 | 2,048.0 | 751,500 |
| 2021/06/30 | 20,815.0 | 20,860.0 | 20,635.0 | 20,800.0 | 2,080.0 | 737,000 |
| 2021/06/29 | 20,610.0 | 20,770.0 | 20,515.0 | 20,700.0 | 2,070.0 | 750,400 |
| 2021/06/28 | 20,395.0 | 20,520.0 | 20,235.0 | 20,440.0 | 2,044.0 | 680,000 |
| 2021/06/25 | 20,040.0 | 20,250.0 | 19,990.0 | 20,225.0 | 2,022.5 | 714,000 |
| 2021/06/24 | 19,705.0 | 20,100.0 | 19,705.0 | 19,965.0 | 1,996.5 | 863,500 |
| 2021/06/23 | 19,880.0 | 20,000.0 | 19,725.0 | 19,765.0 | 1,976.5 | 947,500 |
| 2021/06/22 | 19,560.0 | 20,040.0 | 19,530.0 | 20,005.0 | 2,000.5 | 986,600 |
| 2021/06/21 | 19,000.0 | 19,175.0 | 18,900.0 | 19,060.0 | 1,906.0 | 585,300 |
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。
