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) |
|---|---|---|---|---|---|---|
| 2022/11/24 | 5,960.0 | 5,970.0 | 5,850.0 | 5,850.0 | 5,850.0 | 711,700 |
| 2022/11/22 | 5,900.0 | 5,970.0 | 5,880.0 | 5,890.0 | 5,890.0 | 646,500 |
| 2022/11/21 | 5,930.0 | 5,950.0 | 5,840.0 | 5,870.0 | 5,870.0 | 877,800 |
| 2022/11/18 | 5,960.0 | 5,970.0 | 5,870.0 | 5,890.0 | 5,890.0 | 610,500 |
| 2022/11/17 | 5,970.0 | 5,980.0 | 5,880.0 | 5,920.0 | 5,920.0 | 416,800 |
| 2022/11/16 | 5,930.0 | 6,000.0 | 5,830.0 | 5,960.0 | 5,960.0 | 674,400 |
| 2022/11/15 | 5,880.0 | 5,940.0 | 5,830.0 | 5,920.0 | 5,920.0 | 472,400 |
| 2022/11/14 | 6,000.0 | 6,050.0 | 5,910.0 | 5,930.0 | 5,930.0 | 596,200 |
| 2022/11/11 | 6,070.0 | 6,100.0 | 5,990.0 | 6,080.0 | 6,080.0 | 746,500 |
| 2022/11/10 | 5,850.0 | 5,890.0 | 5,820.0 | 5,840.0 | 5,840.0 | 365,500 |
| 2022/11/09 | 5,930.0 | 5,970.0 | 5,870.0 | 5,900.0 | 5,900.0 | 503,600 |
| 2022/11/08 | 5,910.0 | 5,940.0 | 5,880.0 | 5,920.0 | 5,920.0 | 428,600 |
| 2022/11/07 | 5,860.0 | 5,910.0 | 5,840.0 | 5,890.0 | 5,890.0 | 578,300 |
| 2022/11/04 | 5,770.0 | 5,870.0 | 5,760.0 | 5,800.0 | 5,800.0 | 833,700 |
| 2022/11/02 | 5,860.0 | 5,910.0 | 5,830.0 | 5,870.0 | 5,870.0 | 625,200 |
| 2022/11/01 | 5,730.0 | 5,840.0 | 5,720.0 | 5,840.0 | 5,840.0 | 539,400 |
| 2022/10/31 | 5,650.0 | 5,790.0 | 5,640.0 | 5,760.0 | 5,760.0 | 940,300 |
| 2022/10/28 | 5,630.0 | 5,680.0 | 5,440.0 | 5,590.0 | 5,590.0 | 1,973,200 |
| 2022/10/27 | 5,470.0 | 5,560.0 | 5,460.0 | 5,520.0 | 5,520.0 | 960,600 |
| 2022/10/26 | 5,540.0 | 5,570.0 | 5,480.0 | 5,520.0 | 5,520.0 | 923,200 |
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。
