3,201円
ＦＵＪＩ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) |
|---|---|---|---|---|---|---|
| 2015/02/20 | 1,295.0 | 1,306.0 | 1,283.0 | 1,290.0 | 1,290.0 | 232,700 |
| 2015/02/19 | 1,318.0 | 1,328.0 | 1,292.0 | 1,298.0 | 1,298.0 | 216,700 |
| 2015/02/18 | 1,330.0 | 1,340.0 | 1,303.0 | 1,316.0 | 1,316.0 | 389,600 |
| 2015/02/17 | 1,250.0 | 1,325.0 | 1,247.0 | 1,325.0 | 1,325.0 | 411,900 |
| 2015/02/16 | 1,275.0 | 1,278.0 | 1,240.0 | 1,241.0 | 1,241.0 | 286,500 |
| 2015/02/13 | 1,300.0 | 1,344.0 | 1,231.0 | 1,251.0 | 1,251.0 | 741,900 |
| 2015/02/12 | 1,154.0 | 1,175.0 | 1,146.0 | 1,154.0 | 1,154.0 | 185,300 |
| 2015/02/10 | 1,134.0 | 1,153.0 | 1,130.0 | 1,139.0 | 1,139.0 | 120,100 |
| 2015/02/09 | 1,139.0 | 1,140.0 | 1,124.0 | 1,133.0 | 1,133.0 | 118,500 |
| 2015/02/06 | 1,145.0 | 1,148.0 | 1,120.0 | 1,123.0 | 1,123.0 | 89,200 |
| 2015/02/05 | 1,123.0 | 1,136.0 | 1,112.0 | 1,129.0 | 1,129.0 | 73,100 |
| 2015/02/04 | 1,125.0 | 1,147.0 | 1,125.0 | 1,137.0 | 1,137.0 | 73,700 |
| 2015/02/03 | 1,130.0 | 1,135.0 | 1,118.0 | 1,121.0 | 1,121.0 | 110,300 |
| 2015/02/02 | 1,108.0 | 1,131.0 | 1,105.0 | 1,130.0 | 1,130.0 | 66,600 |
| 2015/01/30 | 1,135.0 | 1,142.0 | 1,123.0 | 1,127.0 | 1,127.0 | 60,200 |
| 2015/01/29 | 1,125.0 | 1,133.0 | 1,122.0 | 1,132.0 | 1,132.0 | 46,900 |
| 2015/01/28 | 1,125.0 | 1,137.0 | 1,124.0 | 1,131.0 | 1,131.0 | 60,100 |
| 2015/01/27 | 1,126.0 | 1,127.0 | 1,109.0 | 1,118.0 | 1,118.0 | 88,600 |
| 2015/01/26 | 1,109.0 | 1,118.0 | 1,103.0 | 1,107.0 | 1,107.0 | 57,900 |
| 2015/01/23 | 1,129.0 | 1,131.0 | 1,113.0 | 1,116.0 | 1,116.0 | 41,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＦＵＪＩの取引履歴を振り返りませんか？
ＦＵＪＩ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。
