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) |
|---|---|---|---|---|---|---|
| 2021/07/02 | 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 |
| 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 |
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。
