12,479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) |
|---|---|---|---|---|---|---|
| 2022/09/26 | 5,590.0 | 5,610.0 | 5,370.0 | 5,420.0 | 5,420.0 | 900,600 |
| 2022/09/22 | 5,670.0 | 5,770.0 | 5,630.0 | 5,760.0 | 5,760.0 | 561,500 |
| 2022/09/21 | 5,820.0 | 5,840.0 | 5,760.0 | 5,760.0 | 5,760.0 | 374,000 |
| 2022/09/20 | 5,800.0 | 5,900.0 | 5,790.0 | 5,840.0 | 5,840.0 | 353,000 |
| 2022/09/16 | 5,810.0 | 5,840.0 | 5,750.0 | 5,760.0 | 5,760.0 | 511,300 |
| 2022/09/15 | 5,910.0 | 5,930.0 | 5,870.0 | 5,910.0 | 5,910.0 | 293,600 |
| 2022/09/14 | 5,790.0 | 5,900.0 | 5,780.0 | 5,850.0 | 5,850.0 | 603,200 |
| 2022/09/13 | 5,980.0 | 6,000.0 | 5,920.0 | 5,990.0 | 5,990.0 | 271,900 |
| 2022/09/12 | 6,020.0 | 6,040.0 | 5,950.0 | 5,990.0 | 5,990.0 | 271,900 |
| 2022/09/09 | 5,940.0 | 5,990.0 | 5,880.0 | 5,940.0 | 5,940.0 | 478,900 |
| 2022/09/08 | 5,870.0 | 5,950.0 | 5,820.0 | 5,950.0 | 5,950.0 | 479,100 |
| 2022/09/07 | 5,770.0 | 5,810.0 | 5,740.0 | 5,790.0 | 5,790.0 | 360,600 |
| 2022/09/06 | 5,840.0 | 5,870.0 | 5,750.0 | 5,850.0 | 5,850.0 | 229,000 |
| 2022/09/05 | 5,770.0 | 5,830.0 | 5,740.0 | 5,810.0 | 5,810.0 | 301,900 |
| 2022/09/02 | 5,870.0 | 5,880.0 | 5,790.0 | 5,810.0 | 5,810.0 | 454,000 |
| 2022/09/01 | 5,990.0 | 6,040.0 | 5,860.0 | 5,870.0 | 5,870.0 | 579,400 |
| 2022/08/31 | 5,990.0 | 6,070.0 | 5,980.0 | 6,070.0 | 6,070.0 | 594,500 |
| 2022/08/30 | 5,970.0 | 6,030.0 | 5,940.0 | 6,010.0 | 6,010.0 | 352,500 |
| 2022/08/29 | 5,940.0 | 5,950.0 | 5,850.0 | 5,910.0 | 5,910.0 | 666,200 |
| 2022/08/26 | 6,160.0 | 6,210.0 | 6,120.0 | 6,140.0 | 6,140.0 | 364,700 |
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。
