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) |
|---|---|---|---|---|---|---|
| 2021/08/03 | 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 |
| 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 |
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。
