---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) |
|---|---|---|---|---|---|---|
| 2024/12/11 | 9,547.0 | 9,785.0 | 9,521.0 | 9,663.0 | 9,663.0 | 421,400 |
| 2024/12/10 | 9,550.0 | 9,565.0 | 9,530.0 | 9,530.0 | 9,530.0 | 159,200 |
| 2024/12/09 | 9,548.0 | 9,552.0 | 9,490.0 | 9,550.0 | 9,550.0 | 167,200 |
| 2024/12/06 | 9,550.0 | 9,561.0 | 9,541.0 | 9,545.0 | 9,545.0 | 65,100 |
| 2024/12/05 | 9,550.0 | 9,564.0 | 9,530.0 | 9,541.0 | 9,541.0 | 125,400 |
| 2024/12/04 | 9,560.0 | 9,576.0 | 9,540.0 | 9,550.0 | 9,550.0 | 165,500 |
| 2024/12/03 | 9,561.0 | 9,593.0 | 9,552.0 | 9,558.0 | 9,558.0 | 103,700 |
| 2024/12/02 | 9,556.0 | 9,622.0 | 9,556.0 | 9,568.0 | 9,568.0 | 55,700 |
| 2024/11/29 | 9,588.0 | 9,650.0 | 9,575.0 | 9,595.0 | 9,595.0 | 115,700 |
| 2024/11/28 | 9,567.0 | 9,603.0 | 9,496.0 | 9,567.0 | 9,567.0 | 275,600 |
| 2024/11/27 | 9,644.0 | 9,644.0 | 9,576.0 | 9,610.0 | 9,610.0 | 75,800 |
| 2024/11/26 | 9,560.0 | 9,655.0 | 9,552.0 | 9,645.0 | 9,645.0 | 196,700 |
| 2024/11/25 | 9,590.0 | 9,595.0 | 9,531.0 | 9,531.0 | 9,531.0 | 369,100 |
| 2024/11/22 | 9,561.0 | 9,586.0 | 9,559.0 | 9,561.0 | 9,561.0 | 260,400 |
| 2024/11/21 | 9,560.0 | 9,575.0 | 9,550.0 | 9,550.0 | 9,550.0 | 145,900 |
| 2024/11/20 | 9,550.0 | 9,608.0 | 9,550.0 | 9,550.0 | 9,550.0 | 332,700 |
| 2024/11/19 | 9,546.0 | 9,568.0 | 9,540.0 | 9,560.0 | 9,560.0 | 235,300 |
| 2024/11/18 | 9,482.0 | 9,578.0 | 9,482.0 | 9,530.0 | 9,530.0 | 884,100 |
| 2024/11/15 | 9,090.0 | 9,151.0 | 9,090.0 | 9,110.0 | 9,110.0 | 162,400 |
| 2024/11/14 | 9,101.0 | 9,150.0 | 9,060.0 | 9,060.0 | 9,060.0 | 220,800 |
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。
