4,269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) |
|---|---|---|---|---|---|---|
| 2020/02/28 | 11,355.0 | 11,460.0 | 11,125.0 | 11,210.0 | 1,121.0 | 1,944,900 |
| 2020/02/27 | 12,195.0 | 12,290.0 | 11,760.0 | 11,860.0 | 1,186.0 | 1,580,800 |
| 2020/02/26 | 12,200.0 | 12,235.0 | 12,050.0 | 12,195.0 | 1,219.5 | 1,570,400 |
| 2020/02/25 | 11,885.0 | 12,270.0 | 11,865.0 | 12,250.0 | 1,225.0 | 1,998,400 |
| 2020/02/21 | 12,560.0 | 12,680.0 | 12,475.0 | 12,485.0 | 1,248.5 | 800,200 |
| 2020/02/20 | 12,895.0 | 12,950.0 | 12,555.0 | 12,630.0 | 1,263.0 | 883,100 |
| 2020/02/19 | 12,645.0 | 12,730.0 | 12,540.0 | 12,680.0 | 1,268.0 | 903,100 |
| 2020/02/18 | 12,545.0 | 12,545.0 | 12,315.0 | 12,350.0 | 1,235.0 | 1,338,100 |
| 2020/02/17 | 12,175.0 | 12,575.0 | 12,030.0 | 12,575.0 | 1,257.5 | 1,252,000 |
| 2020/02/14 | 12,600.0 | 12,635.0 | 12,375.0 | 12,430.0 | 1,243.0 | 1,204,800 |
| 2020/02/13 | 12,665.0 | 12,700.0 | 12,560.0 | 12,610.0 | 1,261.0 | 754,700 |
| 2020/02/12 | 12,640.0 | 12,735.0 | 12,610.0 | 12,695.0 | 1,269.5 | 977,200 |
| 2020/02/10 | 12,680.0 | 12,810.0 | 12,600.0 | 12,615.0 | 1,261.5 | 926,500 |
| 2020/02/07 | 12,715.0 | 12,830.0 | 12,625.0 | 12,715.0 | 1,271.5 | 909,000 |
| 2020/02/06 | 12,595.0 | 12,750.0 | 12,430.0 | 12,705.0 | 1,270.5 | 1,460,600 |
| 2020/02/05 | 12,500.0 | 12,750.0 | 12,475.0 | 12,705.0 | 1,270.5 | 1,467,100 |
| 2020/02/04 | 12,000.0 | 12,505.0 | 12,000.0 | 12,500.0 | 1,250.0 | 1,981,000 |
| 2020/02/03 | 11,625.0 | 11,990.0 | 11,625.0 | 11,950.0 | 1,195.0 | 1,908,300 |
| 2020/01/31 | 11,470.0 | 11,690.0 | 11,125.0 | 11,615.0 | 1,161.5 | 2,423,700 |
| 2020/01/30 | 10,670.0 | 10,700.0 | 10,325.0 | 10,370.0 | 1,037.0 | 1,511,100 |
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。
