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) |
|---|---|---|---|---|---|---|
| 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 |
| 2020/01/29 | 10,780.0 | 10,830.0 | 10,680.0 | 10,775.0 | 1,077.5 | 847,000 |
| 2020/01/28 | 10,725.0 | 10,815.0 | 10,715.0 | 10,790.0 | 1,079.0 | 692,600 |
| 2020/01/27 | 10,785.0 | 10,885.0 | 10,710.0 | 10,790.0 | 1,079.0 | 702,400 |
| 2020/01/24 | 11,085.0 | 11,145.0 | 10,980.0 | 11,010.0 | 1,101.0 | 627,100 |
| 2020/01/23 | 10,970.0 | 11,045.0 | 10,875.0 | 11,010.0 | 1,101.0 | 546,700 |
| 2020/01/22 | 11,080.0 | 11,125.0 | 11,020.0 | 11,090.0 | 1,109.0 | 462,700 |
| 2020/01/21 | 10,980.0 | 11,005.0 | 10,840.0 | 10,985.0 | 1,098.5 | 479,500 |
| 2020/01/20 | 11,010.0 | 11,065.0 | 10,905.0 | 10,980.0 | 1,098.0 | 505,000 |
| 2020/01/17 | 11,110.0 | 11,140.0 | 11,020.0 | 11,030.0 | 1,103.0 | 493,600 |
| 2020/01/16 | 11,145.0 | 11,195.0 | 11,010.0 | 11,065.0 | 1,106.5 | 534,100 |
| 2020/01/15 | 11,125.0 | 11,245.0 | 11,030.0 | 11,085.0 | 1,108.5 | 702,400 |
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。
