---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) |
|---|---|---|---|---|---|---|
| 2021/09/07 | 5,870.0 | 5,940.0 | 5,770.0 | 5,890.0 | 2,945.0 | 38,600 |
| 2021/09/06 | 5,900.0 | 5,930.0 | 5,840.0 | 5,870.0 | 2,935.0 | 33,000 |
| 2021/09/03 | 5,830.0 | 5,900.0 | 5,810.0 | 5,890.0 | 2,945.0 | 33,100 |
| 2021/09/02 | 5,790.0 | 5,820.0 | 5,760.0 | 5,810.0 | 2,905.0 | 31,500 |
| 2021/09/01 | 5,680.0 | 5,770.0 | 5,680.0 | 5,740.0 | 2,870.0 | 26,600 |
| 2021/08/31 | 5,710.0 | 5,800.0 | 5,710.0 | 5,710.0 | 2,855.0 | 41,700 |
| 2021/08/30 | 5,770.0 | 5,790.0 | 5,710.0 | 5,770.0 | 2,885.0 | 35,700 |
| 2021/08/27 | 5,810.0 | 5,840.0 | 5,760.0 | 5,830.0 | 2,915.0 | 19,800 |
| 2021/08/26 | 5,810.0 | 5,840.0 | 5,720.0 | 5,800.0 | 2,900.0 | 27,500 |
| 2021/08/25 | 5,870.0 | 5,880.0 | 5,800.0 | 5,860.0 | 2,930.0 | 18,700 |
| 2021/08/24 | 5,810.0 | 5,890.0 | 5,810.0 | 5,870.0 | 2,935.0 | 30,800 |
| 2021/08/23 | 5,660.0 | 5,840.0 | 5,660.0 | 5,820.0 | 2,910.0 | 32,300 |
| 2021/08/20 | 5,700.0 | 5,720.0 | 5,620.0 | 5,650.0 | 2,825.0 | 23,800 |
| 2021/08/19 | 5,700.0 | 5,740.0 | 5,620.0 | 5,640.0 | 2,820.0 | 29,100 |
| 2021/08/18 | 5,660.0 | 5,760.0 | 5,660.0 | 5,740.0 | 2,870.0 | 26,200 |
| 2021/08/17 | 5,680.0 | 5,730.0 | 5,650.0 | 5,660.0 | 2,830.0 | 32,000 |
| 2021/08/16 | 5,670.0 | 5,710.0 | 5,630.0 | 5,680.0 | 2,840.0 | 38,400 |
| 2021/08/13 | 5,650.0 | 5,730.0 | 5,650.0 | 5,730.0 | 2,865.0 | 21,400 |
| 2021/08/12 | 5,790.0 | 5,830.0 | 5,680.0 | 5,710.0 | 2,855.0 | 41,300 |
| 2021/08/11 | 5,750.0 | 5,810.0 | 5,700.0 | 5,800.0 | 2,900.0 | 51,400 |
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。
