12,404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) |
|---|---|---|---|---|---|---|
| 2022/06/01 | 6,040.0 | 6,190.0 | 6,040.0 | 6,180.0 | 6,180.0 | 557,200 |
| 2022/05/31 | 6,050.0 | 6,140.0 | 6,030.0 | 6,090.0 | 6,090.0 | 1,028,500 |
| 2022/05/30 | 5,880.0 | 6,040.0 | 5,880.0 | 6,040.0 | 6,040.0 | 654,500 |
| 2022/05/27 | 5,850.0 | 5,900.0 | 5,800.0 | 5,820.0 | 5,820.0 | 380,800 |
| 2022/05/26 | 5,820.0 | 5,850.0 | 5,750.0 | 5,750.0 | 5,750.0 | 376,000 |
| 2022/05/25 | 5,860.0 | 5,890.0 | 5,820.0 | 5,850.0 | 5,850.0 | 373,100 |
| 2022/05/24 | 5,900.0 | 5,950.0 | 5,830.0 | 5,850.0 | 5,850.0 | 368,300 |
| 2022/05/23 | 5,940.0 | 5,940.0 | 5,830.0 | 5,860.0 | 5,860.0 | 393,300 |
| 2022/05/20 | 5,790.0 | 5,840.0 | 5,770.0 | 5,840.0 | 5,840.0 | 359,300 |
| 2022/05/19 | 5,640.0 | 5,810.0 | 5,640.0 | 5,790.0 | 5,790.0 | 483,000 |
| 2022/05/18 | 5,940.0 | 5,940.0 | 5,730.0 | 5,770.0 | 5,770.0 | 711,100 |
| 2022/05/17 | 5,760.0 | 5,850.0 | 5,690.0 | 5,820.0 | 5,820.0 | 591,700 |
| 2022/05/16 | 5,740.0 | 5,740.0 | 5,640.0 | 5,670.0 | 5,670.0 | 378,700 |
| 2022/05/13 | 5,610.0 | 5,750.0 | 5,580.0 | 5,670.0 | 5,670.0 | 440,100 |
| 2022/05/12 | 5,460.0 | 5,620.0 | 5,440.0 | 5,560.0 | 5,560.0 | 648,500 |
| 2022/05/11 | 5,640.0 | 5,710.0 | 5,590.0 | 5,620.0 | 5,620.0 | 446,200 |
| 2022/05/10 | 5,590.0 | 5,740.0 | 5,570.0 | 5,690.0 | 5,690.0 | 741,500 |
| 2022/05/09 | 5,730.0 | 5,810.0 | 5,730.0 | 5,790.0 | 5,790.0 | 666,100 |
| 2022/05/06 | 5,660.0 | 5,890.0 | 5,630.0 | 5,830.0 | 5,830.0 | 844,300 |
| 2022/05/02 | 5,690.0 | 5,790.0 | 5,570.0 | 5,660.0 | 5,660.0 | 721,200 |
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。
