12,486円
富士電機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) |
|---|---|---|---|---|---|---|
| 2022/12/22 | 5,200.0 | 5,230.0 | 5,170.0 | 5,180.0 | 5,180.0 | 469,200 |
| 2022/12/21 | 5,240.0 | 5,260.0 | 5,160.0 | 5,160.0 | 5,160.0 | 709,000 |
| 2022/12/20 | 5,420.0 | 5,440.0 | 5,220.0 | 5,250.0 | 5,250.0 | 847,700 |
| 2022/12/19 | 5,400.0 | 5,450.0 | 5,400.0 | 5,420.0 | 5,420.0 | 524,200 |
| 2022/12/16 | 5,420.0 | 5,470.0 | 5,380.0 | 5,430.0 | 5,430.0 | 711,800 |
| 2022/12/15 | 5,520.0 | 5,570.0 | 5,490.0 | 5,520.0 | 5,520.0 | 437,500 |
| 2022/12/14 | 5,610.0 | 5,630.0 | 5,570.0 | 5,590.0 | 5,590.0 | 334,200 |
| 2022/12/13 | 5,670.0 | 5,680.0 | 5,590.0 | 5,590.0 | 5,590.0 | 538,000 |
| 2022/12/12 | 5,540.0 | 5,610.0 | 5,510.0 | 5,580.0 | 5,580.0 | 313,100 |
| 2022/12/09 | 5,500.0 | 5,600.0 | 5,480.0 | 5,580.0 | 5,580.0 | 672,400 |
| 2022/12/08 | 5,500.0 | 5,530.0 | 5,430.0 | 5,470.0 | 5,470.0 | 791,400 |
| 2022/12/07 | 5,600.0 | 5,630.0 | 5,500.0 | 5,520.0 | 5,520.0 | 908,100 |
| 2022/12/06 | 5,540.0 | 5,630.0 | 5,530.0 | 5,610.0 | 5,610.0 | 645,500 |
| 2022/12/05 | 5,560.0 | 5,600.0 | 5,540.0 | 5,540.0 | 5,540.0 | 508,100 |
| 2022/12/02 | 5,700.0 | 5,700.0 | 5,570.0 | 5,600.0 | 5,600.0 | 736,800 |
| 2022/12/01 | 5,750.0 | 5,830.0 | 5,700.0 | 5,780.0 | 5,780.0 | 966,900 |
| 2022/11/30 | 5,630.0 | 5,680.0 | 5,600.0 | 5,620.0 | 5,620.0 | 1,846,100 |
| 2022/11/29 | 5,630.0 | 5,660.0 | 5,580.0 | 5,630.0 | 5,630.0 | 709,700 |
| 2022/11/28 | 5,780.0 | 5,780.0 | 5,630.0 | 5,690.0 | 5,690.0 | 973,200 |
| 2022/11/25 | 5,850.0 | 5,850.0 | 5,770.0 | 5,780.0 | 5,780.0 | 698,300 |
おすすめ条件でスクリーニングされた銘柄を見る
富士電機の取引履歴を振り返りませんか？
富士電機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。
