1,427円
富士精工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) |
|---|---|---|---|---|---|---|
| 2024/11/22 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 500 |
| 2024/11/21 | 1,340.0 | 1,340.0 | 1,334.0 | 1,340.0 | 1,340.0 | 1,000 |
| 2024/11/20 | 1,350.0 | 1,350.0 | 1,331.0 | 1,348.0 | 1,348.0 | 800 |
| 2024/11/19 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 400 |
| 2024/11/18 | 1,325.0 | 1,341.0 | 1,325.0 | 1,330.0 | 1,330.0 | 1,500 |
| 2024/11/15 | 1,330.0 | 1,330.0 | 1,320.0 | 1,325.0 | 1,325.0 | 1,700 |
| 2024/11/14 | 1,316.0 | 1,329.0 | 1,316.0 | 1,327.0 | 1,327.0 | 1,200 |
| 2024/11/13 | 1,331.0 | 1,331.0 | 1,315.0 | 1,315.0 | 1,315.0 | 1,500 |
| 2024/11/12 | 1,300.0 | 1,331.0 | 1,300.0 | 1,331.0 | 1,331.0 | 3,100 |
| 2024/11/11 | 1,306.0 | 1,306.0 | 1,293.0 | 1,297.0 | 1,297.0 | 1,200 |
| 2024/11/08 | 1,300.0 | 1,309.0 | 1,299.0 | 1,306.0 | 1,306.0 | 1,100 |
| 2024/11/07 | 1,291.0 | 1,300.0 | 1,291.0 | 1,300.0 | 1,300.0 | 400 |
| 2024/11/06 | 1,301.0 | 1,302.0 | 1,261.0 | 1,290.0 | 1,290.0 | 2,800 |
| 2024/11/05 | 1,298.0 | 1,308.0 | 1,298.0 | 1,308.0 | 1,308.0 | 800 |
| 2024/11/01 | 1,298.0 | 1,298.0 | 1,298.0 | 1,298.0 | 1,298.0 | 200 |
| 2024/10/31 | 1,292.0 | 1,299.0 | 1,292.0 | 1,298.0 | 1,298.0 | 2,000 |
| 2024/10/30 | 1,297.0 | 1,297.0 | 1,297.0 | 1,297.0 | 1,297.0 | 100 |
| 2024/10/29 | 1,297.0 | 1,297.0 | 1,297.0 | 1,297.0 | 1,297.0 | 600 |
| 2024/10/28 | 1,309.0 | 1,310.0 | 1,309.0 | 1,310.0 | 1,310.0 | 400 |
| 2024/10/25 | 1,294.0 | 1,299.0 | 1,292.0 | 1,299.0 | 1,299.0 | 1,200 |
おすすめ条件でスクリーニングされた銘柄を見る
富士精工の取引履歴を振り返りませんか？
富士精工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。
