4,297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) |
|---|---|---|---|---|---|---|
| 2021/06/18 | 19,600.0 | 19,655.0 | 19,295.0 | 19,325.0 | 1,932.5 | 864,700 |
| 2021/06/17 | 19,230.0 | 19,450.0 | 19,205.0 | 19,430.0 | 1,943.0 | 422,800 |
| 2021/06/16 | 19,300.0 | 19,450.0 | 19,220.0 | 19,330.0 | 1,933.0 | 703,900 |
| 2021/06/15 | 19,270.0 | 19,500.0 | 19,260.0 | 19,445.0 | 1,944.5 | 496,700 |
| 2021/06/14 | 19,130.0 | 19,225.0 | 18,915.0 | 19,195.0 | 1,919.5 | 412,400 |
| 2021/06/11 | 19,035.0 | 19,155.0 | 18,975.0 | 19,085.0 | 1,908.5 | 765,400 |
| 2021/06/10 | 18,605.0 | 18,825.0 | 18,590.0 | 18,765.0 | 1,876.5 | 437,100 |
| 2021/06/09 | 18,660.0 | 18,715.0 | 18,575.0 | 18,635.0 | 1,863.5 | 414,600 |
| 2021/06/08 | 18,520.0 | 18,645.0 | 18,500.0 | 18,640.0 | 1,864.0 | 475,300 |
| 2021/06/07 | 18,600.0 | 18,720.0 | 18,585.0 | 18,620.0 | 1,862.0 | 496,700 |
| 2021/06/04 | 18,200.0 | 18,570.0 | 18,140.0 | 18,515.0 | 1,851.5 | 486,800 |
| 2021/06/03 | 18,160.0 | 18,535.0 | 18,130.0 | 18,355.0 | 1,835.5 | 649,000 |
| 2021/06/02 | 17,985.0 | 18,215.0 | 17,915.0 | 18,150.0 | 1,815.0 | 771,900 |
| 2021/06/01 | 17,925.0 | 18,020.0 | 17,785.0 | 17,915.0 | 1,791.5 | 390,900 |
| 2021/05/31 | 17,850.0 | 18,025.0 | 17,705.0 | 17,785.0 | 1,778.5 | 524,800 |
| 2021/05/28 | 18,180.0 | 18,270.0 | 17,905.0 | 17,955.0 | 1,795.5 | 783,300 |
| 2021/05/27 | 18,240.0 | 18,245.0 | 17,705.0 | 17,950.0 | 1,795.0 | 2,379,400 |
| 2021/05/26 | 18,155.0 | 18,600.0 | 18,155.0 | 18,505.0 | 1,850.5 | 588,600 |
| 2021/05/25 | 18,245.0 | 18,340.0 | 18,155.0 | 18,260.0 | 1,826.0 | 495,500 |
| 2021/05/24 | 17,995.0 | 18,165.0 | 17,940.0 | 18,020.0 | 1,802.0 | 550,300 |
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。
