---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) |
|---|---|---|---|---|---|---|
| 2021/11/05 | 5,920.0 | 5,920.0 | 5,810.0 | 5,890.0 | 2,945.0 | 24,500 |
| 2021/11/04 | 5,840.0 | 5,930.0 | 5,830.0 | 5,930.0 | 2,965.0 | 35,400 |
| 2021/11/02 | 5,840.0 | 5,920.0 | 5,830.0 | 5,830.0 | 2,915.0 | 27,700 |
| 2021/11/01 | 5,870.0 | 5,910.0 | 5,810.0 | 5,910.0 | 2,955.0 | 32,700 |
| 2021/10/29 | 5,720.0 | 5,780.0 | 5,710.0 | 5,780.0 | 2,890.0 | 25,700 |
| 2021/10/28 | 5,710.0 | 5,740.0 | 5,650.0 | 5,710.0 | 2,855.0 | 26,200 |
| 2021/10/27 | 5,710.0 | 5,770.0 | 5,690.0 | 5,720.0 | 2,860.0 | 24,200 |
| 2021/10/26 | 5,730.0 | 5,760.0 | 5,690.0 | 5,690.0 | 2,845.0 | 18,300 |
| 2021/10/25 | 5,790.0 | 5,800.0 | 5,700.0 | 5,720.0 | 2,860.0 | 20,500 |
| 2021/10/22 | 5,800.0 | 5,890.0 | 5,800.0 | 5,840.0 | 2,920.0 | 28,400 |
| 2021/10/21 | 5,850.0 | 5,880.0 | 5,810.0 | 5,840.0 | 2,920.0 | 33,700 |
| 2021/10/20 | 5,750.0 | 5,860.0 | 5,750.0 | 5,850.0 | 2,925.0 | 39,100 |
| 2021/10/19 | 5,750.0 | 5,820.0 | 5,740.0 | 5,770.0 | 2,885.0 | 26,200 |
| 2021/10/18 | 5,800.0 | 5,800.0 | 5,720.0 | 5,750.0 | 2,875.0 | 24,600 |
| 2021/10/15 | 5,820.0 | 5,820.0 | 5,760.0 | 5,810.0 | 2,905.0 | 32,200 |
| 2021/10/14 | 5,690.0 | 5,770.0 | 5,690.0 | 5,740.0 | 2,870.0 | 56,100 |
| 2021/10/13 | 5,650.0 | 5,730.0 | 5,630.0 | 5,700.0 | 2,850.0 | 40,500 |
| 2021/10/12 | 5,620.0 | 5,650.0 | 5,560.0 | 5,650.0 | 2,825.0 | 39,200 |
| 2021/10/11 | 5,530.0 | 5,660.0 | 5,460.0 | 5,660.0 | 2,830.0 | 36,500 |
| 2021/10/08 | 5,550.0 | 5,610.0 | 5,520.0 | 5,570.0 | 2,785.0 | 27,700 |
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。
