4,281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) |
|---|---|---|---|---|---|---|
| 2020/09/25 | 14,300.0 | 14,330.0 | 14,150.0 | 14,160.0 | 1,416.0 | 691,000 |
| 2020/09/24 | 14,250.0 | 14,460.0 | 14,215.0 | 14,300.0 | 1,430.0 | 786,600 |
| 2020/09/23 | 14,220.0 | 14,550.0 | 14,205.0 | 14,380.0 | 1,438.0 | 1,020,800 |
| 2020/09/18 | 13,660.0 | 14,200.0 | 13,640.0 | 14,185.0 | 1,418.5 | 1,290,200 |
| 2020/09/17 | 13,545.0 | 13,620.0 | 13,415.0 | 13,585.0 | 1,358.5 | 492,100 |
| 2020/09/16 | 13,480.0 | 13,600.0 | 13,345.0 | 13,580.0 | 1,358.0 | 483,200 |
| 2020/09/15 | 13,405.0 | 13,485.0 | 13,360.0 | 13,440.0 | 1,344.0 | 436,200 |
| 2020/09/14 | 13,455.0 | 13,490.0 | 13,295.0 | 13,465.0 | 1,346.5 | 493,100 |
| 2020/09/11 | 13,510.0 | 13,580.0 | 13,280.0 | 13,400.0 | 1,340.0 | 676,300 |
| 2020/09/10 | 13,550.0 | 13,655.0 | 13,375.0 | 13,470.0 | 1,347.0 | 541,800 |
| 2020/09/09 | 13,020.0 | 13,340.0 | 13,015.0 | 13,335.0 | 1,333.5 | 779,800 |
| 2020/09/08 | 13,520.0 | 13,570.0 | 13,215.0 | 13,395.0 | 1,339.5 | 743,400 |
| 2020/09/07 | 13,605.0 | 13,665.0 | 13,490.0 | 13,490.0 | 1,349.0 | 468,200 |
| 2020/09/04 | 13,615.0 | 13,870.0 | 13,520.0 | 13,720.0 | 1,372.0 | 717,600 |
| 2020/09/03 | 14,270.0 | 14,280.0 | 13,960.0 | 14,025.0 | 1,402.5 | 528,400 |
| 2020/09/02 | 13,955.0 | 14,155.0 | 13,950.0 | 14,150.0 | 1,415.0 | 514,400 |
| 2020/09/01 | 13,910.0 | 13,955.0 | 13,840.0 | 13,880.0 | 1,388.0 | 495,700 |
| 2020/08/31 | 13,890.0 | 14,000.0 | 13,810.0 | 13,820.0 | 1,382.0 | 562,600 |
| 2020/08/28 | 14,000.0 | 14,130.0 | 13,550.0 | 13,710.0 | 1,371.0 | 967,200 |
| 2020/08/27 | 14,170.0 | 14,405.0 | 14,085.0 | 14,135.0 | 1,413.5 | 861,000 |
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。
