12,455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) |
|---|---|---|---|---|---|---|
| 2021/12/29 | 6,350.0 | 6,410.0 | 6,280.0 | 6,320.0 | 6,320.0 | 680,200 |
| 2021/12/28 | 6,230.0 | 6,340.0 | 6,210.0 | 6,340.0 | 6,340.0 | 580,400 |
| 2021/12/27 | 6,200.0 | 6,210.0 | 6,110.0 | 6,150.0 | 6,150.0 | 234,400 |
| 2021/12/24 | 6,190.0 | 6,210.0 | 6,150.0 | 6,170.0 | 6,170.0 | 209,600 |
| 2021/12/23 | 6,100.0 | 6,190.0 | 6,070.0 | 6,190.0 | 6,190.0 | 289,500 |
| 2021/12/22 | 6,140.0 | 6,150.0 | 6,060.0 | 6,100.0 | 6,100.0 | 451,800 |
| 2021/12/21 | 6,060.0 | 6,100.0 | 5,950.0 | 6,070.0 | 6,070.0 | 529,400 |
| 2021/12/20 | 6,100.0 | 6,160.0 | 5,870.0 | 5,900.0 | 5,900.0 | 718,100 |
| 2021/12/17 | 6,120.0 | 6,190.0 | 6,080.0 | 6,130.0 | 6,130.0 | 718,200 |
| 2021/12/16 | 6,250.0 | 6,250.0 | 6,160.0 | 6,200.0 | 6,200.0 | 537,800 |
| 2021/12/15 | 5,980.0 | 6,100.0 | 5,930.0 | 6,050.0 | 6,050.0 | 353,600 |
| 2021/12/14 | 6,070.0 | 6,140.0 | 6,000.0 | 6,010.0 | 6,010.0 | 446,000 |
| 2021/12/13 | 6,190.0 | 6,220.0 | 6,100.0 | 6,110.0 | 6,110.0 | 656,500 |
| 2021/12/10 | 6,080.0 | 6,190.0 | 6,060.0 | 6,100.0 | 6,100.0 | 681,200 |
| 2021/12/09 | 6,120.0 | 6,130.0 | 6,010.0 | 6,090.0 | 6,090.0 | 629,800 |
| 2021/12/08 | 6,100.0 | 6,130.0 | 6,000.0 | 6,110.0 | 6,110.0 | 706,800 |
| 2021/12/07 | 5,880.0 | 6,010.0 | 5,870.0 | 5,980.0 | 5,980.0 | 503,400 |
| 2021/12/06 | 5,920.0 | 5,960.0 | 5,820.0 | 5,880.0 | 5,880.0 | 375,400 |
| 2021/12/03 | 5,890.0 | 5,910.0 | 5,760.0 | 5,910.0 | 5,910.0 | 552,900 |
| 2021/12/02 | 5,840.0 | 5,930.0 | 5,770.0 | 5,800.0 | 5,800.0 | 725,200 |
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。
