---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) |
|---|---|---|---|---|---|---|
| 2021/04/09 | 5,620.0 | 5,690.0 | 5,570.0 | 5,590.0 | 2,795.0 | 46,700 |
| 2021/04/08 | 5,690.0 | 5,740.0 | 5,620.0 | 5,620.0 | 2,810.0 | 42,000 |
| 2021/04/07 | 5,660.0 | 5,800.0 | 5,660.0 | 5,790.0 | 2,895.0 | 34,300 |
| 2021/04/06 | 5,840.0 | 5,900.0 | 5,690.0 | 5,700.0 | 2,850.0 | 33,900 |
| 2021/04/05 | 5,920.0 | 5,920.0 | 5,810.0 | 5,840.0 | 2,920.0 | 30,400 |
| 2021/04/02 | 5,890.0 | 5,900.0 | 5,850.0 | 5,890.0 | 2,945.0 | 33,400 |
| 2021/04/01 | 5,760.0 | 5,820.0 | 5,730.0 | 5,800.0 | 2,900.0 | 31,200 |
| 2021/03/31 | 5,690.0 | 5,880.0 | 5,680.0 | 5,730.0 | 2,865.0 | 72,300 |
| 2021/03/30 | 5,920.0 | 5,920.0 | 5,730.0 | 5,730.0 | 2,865.0 | 55,100 |
| 2021/03/29 | 5,840.0 | 5,900.0 | 5,790.0 | 5,890.0 | 2,945.0 | 90,500 |
| 2021/03/26 | 5,690.0 | 5,820.0 | 5,660.0 | 5,770.0 | 2,885.0 | 51,000 |
| 2021/03/25 | 5,660.0 | 5,700.0 | 5,530.0 | 5,680.0 | 2,840.0 | 51,500 |
| 2021/03/24 | 5,620.0 | 5,700.0 | 5,530.0 | 5,580.0 | 2,790.0 | 52,600 |
| 2021/03/23 | 5,740.0 | 5,760.0 | 5,610.0 | 5,630.0 | 2,815.0 | 71,800 |
| 2021/03/22 | 5,790.0 | 5,830.0 | 5,740.0 | 5,780.0 | 2,890.0 | 55,400 |
| 2021/03/19 | 5,790.0 | 5,900.0 | 5,750.0 | 5,850.0 | 2,925.0 | 74,800 |
| 2021/03/18 | 5,800.0 | 5,840.0 | 5,730.0 | 5,790.0 | 2,895.0 | 39,700 |
| 2021/03/17 | 5,760.0 | 5,780.0 | 5,700.0 | 5,780.0 | 2,890.0 | 44,200 |
| 2021/03/16 | 5,680.0 | 5,830.0 | 5,680.0 | 5,830.0 | 2,915.0 | 79,600 |
| 2021/03/15 | 5,650.0 | 5,690.0 | 5,600.0 | 5,690.0 | 2,845.0 | 39,800 |
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。
