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) |
|---|---|---|---|---|---|---|
| 2022/01/31 | 5,830.0 | 6,160.0 | 5,720.0 | 6,090.0 | 6,090.0 | 1,305,900 |
| 2022/01/28 | 5,790.0 | 5,990.0 | 5,750.0 | 5,930.0 | 5,930.0 | 1,789,000 |
| 2022/01/27 | 5,730.0 | 5,750.0 | 5,330.0 | 5,370.0 | 5,370.0 | 1,353,400 |
| 2022/01/26 | 5,470.0 | 5,580.0 | 5,370.0 | 5,560.0 | 5,560.0 | 934,200 |
| 2022/01/25 | 5,630.0 | 5,640.0 | 5,370.0 | 5,460.0 | 5,460.0 | 1,008,200 |
| 2022/01/24 | 5,550.0 | 5,700.0 | 5,520.0 | 5,680.0 | 5,680.0 | 635,100 |
| 2022/01/21 | 5,640.0 | 5,710.0 | 5,540.0 | 5,680.0 | 5,680.0 | 790,300 |
| 2022/01/20 | 5,700.0 | 5,810.0 | 5,580.0 | 5,740.0 | 5,740.0 | 1,140,200 |
| 2022/01/19 | 6,050.0 | 6,060.0 | 5,690.0 | 5,700.0 | 5,700.0 | 1,211,900 |
| 2022/01/18 | 6,280.0 | 6,330.0 | 6,160.0 | 6,230.0 | 6,230.0 | 450,600 |
| 2022/01/17 | 6,290.0 | 6,300.0 | 6,160.0 | 6,270.0 | 6,270.0 | 405,100 |
| 2022/01/14 | 6,250.0 | 6,300.0 | 6,180.0 | 6,270.0 | 6,270.0 | 650,200 |
| 2022/01/13 | 6,180.0 | 6,290.0 | 6,150.0 | 6,270.0 | 6,270.0 | 688,800 |
| 2022/01/12 | 6,250.0 | 6,260.0 | 6,150.0 | 6,230.0 | 6,230.0 | 537,500 |
| 2022/01/11 | 6,220.0 | 6,240.0 | 6,100.0 | 6,200.0 | 6,200.0 | 660,600 |
| 2022/01/07 | 6,290.0 | 6,330.0 | 6,140.0 | 6,190.0 | 6,190.0 | 588,900 |
| 2022/01/06 | 6,320.0 | 6,330.0 | 6,130.0 | 6,190.0 | 6,190.0 | 1,045,100 |
| 2022/01/05 | 6,450.0 | 6,500.0 | 6,410.0 | 6,460.0 | 6,460.0 | 500,900 |
| 2022/01/04 | 6,420.0 | 6,430.0 | 6,330.0 | 6,390.0 | 6,390.0 | 451,600 |
| 2021/12/30 | 6,260.0 | 6,320.0 | 6,230.0 | 6,280.0 | 6,280.0 | 456,100 |
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。
