12,384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) |
|---|---|---|---|---|---|---|
| 2022/06/28 | 5,740.0 | 5,840.0 | 5,680.0 | 5,820.0 | 5,820.0 | 655,000 |
| 2022/06/27 | 5,570.0 | 5,740.0 | 5,560.0 | 5,740.0 | 5,740.0 | 622,400 |
| 2022/06/24 | 5,330.0 | 5,500.0 | 5,270.0 | 5,470.0 | 5,470.0 | 716,700 |
| 2022/06/23 | 5,340.0 | 5,470.0 | 5,250.0 | 5,270.0 | 5,270.0 | 645,600 |
| 2022/06/22 | 5,700.0 | 5,700.0 | 5,420.0 | 5,440.0 | 5,440.0 | 498,100 |
| 2022/06/21 | 5,530.0 | 5,620.0 | 5,450.0 | 5,530.0 | 5,530.0 | 547,200 |
| 2022/06/20 | 5,760.0 | 5,770.0 | 5,400.0 | 5,430.0 | 5,430.0 | 584,800 |
| 2022/06/17 | 5,610.0 | 5,710.0 | 5,570.0 | 5,660.0 | 5,660.0 | 768,700 |
| 2022/06/16 | 5,860.0 | 5,930.0 | 5,750.0 | 5,770.0 | 5,770.0 | 377,900 |
| 2022/06/15 | 5,840.0 | 5,900.0 | 5,780.0 | 5,780.0 | 5,780.0 | 398,100 |
| 2022/06/14 | 5,880.0 | 5,930.0 | 5,820.0 | 5,930.0 | 5,930.0 | 390,900 |
| 2022/06/13 | 6,060.0 | 6,090.0 | 5,960.0 | 5,980.0 | 5,980.0 | 454,100 |
| 2022/06/10 | 6,200.0 | 6,220.0 | 6,130.0 | 6,160.0 | 6,160.0 | 521,300 |
| 2022/06/09 | 6,320.0 | 6,370.0 | 6,230.0 | 6,250.0 | 6,250.0 | 612,900 |
| 2022/06/08 | 6,320.0 | 6,390.0 | 6,290.0 | 6,380.0 | 6,380.0 | 535,600 |
| 2022/06/07 | 6,250.0 | 6,290.0 | 6,200.0 | 6,220.0 | 6,220.0 | 361,900 |
| 2022/06/06 | 6,140.0 | 6,240.0 | 6,120.0 | 6,220.0 | 6,220.0 | 328,800 |
| 2022/06/03 | 6,340.0 | 6,340.0 | 6,180.0 | 6,240.0 | 6,240.0 | 482,300 |
| 2022/06/02 | 6,180.0 | 6,270.0 | 6,150.0 | 6,260.0 | 6,260.0 | 530,400 |
| 2022/06/01 | 6,040.0 | 6,190.0 | 6,040.0 | 6,180.0 | 6,180.0 | 557,200 |
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。
