---円
富士古河Ｅ＆Ｃ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) |
|---|---|---|---|---|---|---|
| 2024/09/30 | 6,140.0 | 6,230.0 | 6,100.0 | 6,170.0 | 6,170.0 | 9,000 |
| 2024/09/27 | 6,480.0 | 6,600.0 | 6,340.0 | 6,390.0 | 6,390.0 | 7,000 |
| 2024/09/26 | 6,310.0 | 6,450.0 | 6,220.0 | 6,380.0 | 6,380.0 | 12,000 |
| 2024/09/25 | 6,380.0 | 6,430.0 | 6,300.0 | 6,410.0 | 6,410.0 | 8,700 |
| 2024/09/24 | 6,280.0 | 6,450.0 | 6,280.0 | 6,420.0 | 6,420.0 | 10,200 |
| 2024/09/20 | 6,140.0 | 6,400.0 | 6,030.0 | 6,270.0 | 6,270.0 | 14,500 |
| 2024/09/19 | 5,900.0 | 6,150.0 | 5,900.0 | 6,140.0 | 6,140.0 | 4,100 |
| 2024/09/18 | 5,770.0 | 5,900.0 | 5,770.0 | 5,840.0 | 5,840.0 | 1,300 |
| 2024/09/17 | 5,870.0 | 6,070.0 | 5,740.0 | 5,870.0 | 5,870.0 | 5,400 |
| 2024/09/13 | 5,860.0 | 5,930.0 | 5,750.0 | 5,860.0 | 5,860.0 | 2,900 |
| 2024/09/12 | 5,870.0 | 6,010.0 | 5,800.0 | 5,870.0 | 5,870.0 | 5,200 |
| 2024/09/11 | 5,840.0 | 5,870.0 | 5,500.0 | 5,820.0 | 5,820.0 | 7,700 |
| 2024/09/10 | 5,800.0 | 5,870.0 | 5,750.0 | 5,800.0 | 5,800.0 | 1,900 |
| 2024/09/09 | 5,850.0 | 5,880.0 | 5,600.0 | 5,860.0 | 5,860.0 | 6,100 |
| 2024/09/06 | 5,970.0 | 5,990.0 | 5,820.0 | 5,850.0 | 5,850.0 | 5,400 |
| 2024/09/05 | 5,930.0 | 5,990.0 | 5,870.0 | 5,870.0 | 5,870.0 | 3,100 |
| 2024/09/04 | 6,060.0 | 6,130.0 | 5,930.0 | 5,930.0 | 5,930.0 | 9,000 |
| 2024/09/03 | 6,060.0 | 6,220.0 | 5,980.0 | 6,160.0 | 6,160.0 | 5,300 |
| 2024/09/02 | 6,190.0 | 6,190.0 | 5,990.0 | 6,060.0 | 6,060.0 | 5,900 |
| 2024/08/30 | 6,110.0 | 6,170.0 | 6,090.0 | 6,090.0 | 6,090.0 | 1,900 |
おすすめ条件でスクリーニングされた銘柄を見る
富士古河Ｅ＆Ｃの取引履歴を振り返りませんか？
富士古河Ｅ＆Ｃ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。
