1,128円
扶桑電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) |
|---|---|---|---|---|---|---|
| 2022/12/01 | 1,151.0 | 1,159.0 | 1,132.0 | 1,132.0 | 566.0 | 400 |
| 2022/11/30 | 1,150.0 | 1,150.0 | 1,140.0 | 1,140.0 | 570.0 | 1,200 |
| 2022/11/29 | 1,132.0 | 1,142.0 | 1,130.0 | 1,139.0 | 569.5 | 1,600 |
| 2022/11/28 | 1,144.0 | 1,152.0 | 1,121.0 | 1,121.0 | 560.5 | 4,800 |
| 2022/11/25 | 1,127.0 | 1,133.0 | 1,119.0 | 1,133.0 | 566.5 | 2,200 |
| 2022/11/24 | 1,116.0 | 1,128.0 | 1,115.0 | 1,127.0 | 563.5 | 500 |
| 2022/11/22 | 1,090.0 | 1,106.0 | 1,086.0 | 1,106.0 | 553.0 | 700 |
| 2022/11/21 | 1,085.0 | 1,100.0 | 1,085.0 | 1,085.0 | 542.5 | 1,400 |
| 2022/11/18 | 1,069.0 | 1,085.0 | 1,068.0 | 1,085.0 | 542.5 | 1,900 |
| 2022/11/17 | 1,086.0 | 1,086.0 | 1,076.0 | 1,076.0 | 538.0 | 800 |
| 2022/11/16 | 1,100.0 | 1,104.0 | 1,086.0 | 1,086.0 | 543.0 | 1,100 |
| 2022/11/15 | 1,104.0 | 1,104.0 | 1,100.0 | 1,104.0 | 552.0 | 900 |
| 2022/11/14 | 1,108.0 | 1,108.0 | 1,105.0 | 1,105.0 | 552.5 | 200 |
| 2022/11/11 | 1,121.0 | 1,122.0 | 1,091.0 | 1,122.0 | 561.0 | 600 |
| 2022/11/10 | 1,110.0 | 1,110.0 | 1,090.0 | 1,091.0 | 545.5 | 600 |
| 2022/11/09 | 1,125.0 | 1,125.0 | 1,090.0 | 1,090.0 | 545.0 | 2,200 |
| 2022/11/08 | 1,115.0 | 1,125.0 | 1,115.0 | 1,125.0 | 562.5 | 400 |
| 2022/11/07 | 1,115.0 | 1,125.0 | 1,115.0 | 1,125.0 | 562.5 | 600 |
| 2022/11/04 | 1,125.0 | 1,125.0 | 1,100.0 | 1,120.0 | 560.0 | 1,700 |
| 2022/11/02 | 1,132.0 | 1,132.0 | 1,121.0 | 1,126.0 | 563.0 | 700 |
おすすめ条件でスクリーニングされた銘柄を見る
扶桑電通の取引履歴を振り返りませんか？
扶桑電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。
