---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) |
|---|---|---|---|---|---|---|
| 2021/08/10 | 5,760.0 | 5,890.0 | 5,690.0 | 5,780.0 | 2,890.0 | 83,100 |
| 2021/08/06 | 5,840.0 | 6,030.0 | 5,830.0 | 5,860.0 | 2,930.0 | 130,200 |
| 2021/08/05 | 5,690.0 | 5,770.0 | 5,670.0 | 5,750.0 | 2,875.0 | 29,900 |
| 2021/08/04 | 5,720.0 | 5,750.0 | 5,660.0 | 5,730.0 | 2,865.0 | 40,600 |
| 2021/08/03 | 5,630.0 | 5,770.0 | 5,620.0 | 5,730.0 | 2,865.0 | 45,100 |
| 2021/08/02 | 5,550.0 | 5,700.0 | 5,550.0 | 5,700.0 | 2,850.0 | 41,100 |
| 2021/07/30 | 5,490.0 | 5,540.0 | 5,480.0 | 5,520.0 | 2,760.0 | 38,900 |
| 2021/07/29 | 5,570.0 | 5,620.0 | 5,560.0 | 5,570.0 | 2,785.0 | 16,900 |
| 2021/07/28 | 5,520.0 | 5,620.0 | 5,520.0 | 5,600.0 | 2,800.0 | 28,300 |
| 2021/07/27 | 5,540.0 | 5,610.0 | 5,520.0 | 5,600.0 | 2,800.0 | 42,500 |
| 2021/07/26 | 5,630.0 | 5,630.0 | 5,490.0 | 5,520.0 | 2,760.0 | 26,900 |
| 2021/07/21 | 5,550.0 | 5,560.0 | 5,460.0 | 5,500.0 | 2,750.0 | 21,700 |
| 2021/07/20 | 5,440.0 | 5,520.0 | 5,440.0 | 5,480.0 | 2,740.0 | 28,700 |
| 2021/07/19 | 5,500.0 | 5,580.0 | 5,500.0 | 5,530.0 | 2,765.0 | 25,300 |
| 2021/07/16 | 5,560.0 | 5,600.0 | 5,520.0 | 5,590.0 | 2,795.0 | 26,100 |
| 2021/07/15 | 5,670.0 | 5,670.0 | 5,570.0 | 5,590.0 | 2,795.0 | 31,000 |
| 2021/07/14 | 5,640.0 | 5,750.0 | 5,640.0 | 5,720.0 | 2,860.0 | 21,000 |
| 2021/07/13 | 5,690.0 | 5,830.0 | 5,650.0 | 5,700.0 | 2,850.0 | 36,600 |
| 2021/07/12 | 5,570.0 | 5,720.0 | 5,560.0 | 5,680.0 | 2,840.0 | 54,900 |
| 2021/07/09 | 5,450.0 | 5,550.0 | 5,410.0 | 5,520.0 | 2,760.0 | 72,800 |
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。
