---円
富士ソフト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) |
|---|---|---|---|---|---|---|
| 2023/01/30 | 7,740.0 | 7,790.0 | 7,700.0 | 7,760.0 | 3,880.0 | 28,100 |
| 2023/01/27 | 7,800.0 | 7,800.0 | 7,690.0 | 7,710.0 | 3,855.0 | 28,100 |
| 2023/01/26 | 7,730.0 | 7,760.0 | 7,690.0 | 7,750.0 | 3,875.0 | 28,900 |
| 2023/01/25 | 7,740.0 | 7,750.0 | 7,660.0 | 7,660.0 | 3,830.0 | 30,900 |
| 2023/01/24 | 7,720.0 | 7,780.0 | 7,700.0 | 7,750.0 | 3,875.0 | 32,900 |
| 2023/01/23 | 7,670.0 | 7,710.0 | 7,630.0 | 7,680.0 | 3,840.0 | 22,700 |
| 2023/01/20 | 7,680.0 | 7,690.0 | 7,580.0 | 7,600.0 | 3,800.0 | 18,600 |
| 2023/01/19 | 7,610.0 | 7,660.0 | 7,550.0 | 7,610.0 | 3,805.0 | 21,900 |
| 2023/01/18 | 7,530.0 | 7,650.0 | 7,500.0 | 7,610.0 | 3,805.0 | 31,800 |
| 2023/01/17 | 7,480.0 | 7,480.0 | 7,420.0 | 7,450.0 | 3,725.0 | 24,900 |
| 2023/01/16 | 7,370.0 | 7,490.0 | 7,370.0 | 7,470.0 | 3,735.0 | 32,800 |
| 2023/01/13 | 7,390.0 | 7,480.0 | 7,380.0 | 7,450.0 | 3,725.0 | 37,500 |
| 2023/01/12 | 7,500.0 | 7,500.0 | 7,420.0 | 7,430.0 | 3,715.0 | 24,800 |
| 2023/01/11 | 7,500.0 | 7,570.0 | 7,500.0 | 7,520.0 | 3,760.0 | 23,900 |
| 2023/01/10 | 7,430.0 | 7,500.0 | 7,410.0 | 7,480.0 | 3,740.0 | 42,300 |
| 2023/01/06 | 7,360.0 | 7,410.0 | 7,330.0 | 7,390.0 | 3,695.0 | 29,600 |
| 2023/01/05 | 7,390.0 | 7,440.0 | 7,330.0 | 7,410.0 | 3,705.0 | 51,900 |
| 2023/01/04 | 7,500.0 | 7,510.0 | 7,380.0 | 7,430.0 | 3,715.0 | 54,900 |
| 2022/12/30 | 7,670.0 | 7,670.0 | 7,560.0 | 7,560.0 | 3,780.0 | 20,400 |
| 2022/12/29 | 7,580.0 | 7,630.0 | 7,520.0 | 7,620.0 | 3,810.0 | 41,800 |
おすすめ条件でスクリーニングされた銘柄を見る
富士ソフトの取引履歴を振り返りませんか？
富士ソフト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。
