1,378円
富士精工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) |
|---|---|---|---|---|---|---|
| 2025/02/04 | 1,280.0 | 1,300.0 | 1,280.0 | 1,300.0 | 1,300.0 | 2,300 |
| 2025/02/03 | 1,272.0 | 1,275.0 | 1,272.0 | 1,275.0 | 1,275.0 | 800 |
| 2025/01/31 | 1,270.0 | 1,272.0 | 1,262.0 | 1,272.0 | 1,272.0 | 2,900 |
| 2025/01/30 | 1,264.0 | 1,264.0 | 1,259.0 | 1,260.0 | 1,260.0 | 1,200 |
| 2025/01/29 | 1,257.0 | 1,264.0 | 1,257.0 | 1,264.0 | 1,264.0 | 1,100 |
| 2025/01/28 | 1,260.0 | 1,262.0 | 1,255.0 | 1,257.0 | 1,257.0 | 12,000 |
| 2025/01/27 | 1,260.0 | 1,262.0 | 1,260.0 | 1,262.0 | 1,262.0 | 700 |
| 2025/01/24 | 1,261.0 | 1,266.0 | 1,256.0 | 1,260.0 | 1,260.0 | 8,900 |
| 2025/01/23 | 1,271.0 | 1,271.0 | 1,261.0 | 1,262.0 | 1,262.0 | 1,700 |
| 2025/01/22 | 1,260.0 | 1,272.0 | 1,260.0 | 1,272.0 | 1,272.0 | 1,300 |
| 2025/01/21 | 1,270.0 | 1,270.0 | 1,259.0 | 1,260.0 | 1,260.0 | 11,300 |
| 2025/01/20 | 1,273.0 | 1,273.0 | 1,269.0 | 1,269.0 | 1,269.0 | 2,700 |
| 2025/01/17 | 1,273.0 | 1,273.0 | 1,271.0 | 1,273.0 | 1,273.0 | 1,600 |
| 2025/01/16 | 1,272.0 | 1,280.0 | 1,272.0 | 1,273.0 | 1,273.0 | 1,200 |
| 2025/01/15 | 1,326.0 | 1,326.0 | 1,280.0 | 1,280.0 | 1,280.0 | 1,000 |
| 2025/01/14 | 1,304.0 | 1,304.0 | 1,289.0 | 1,289.0 | 1,289.0 | 1,700 |
| 2025/01/10 | 1,305.0 | 1,309.0 | 1,304.0 | 1,304.0 | 1,304.0 | 700 |
| 2025/01/09 | 1,310.0 | 1,310.0 | 1,304.0 | 1,304.0 | 1,304.0 | 2,400 |
| 2025/01/08 | 1,306.0 | 1,311.0 | 1,303.0 | 1,310.0 | 1,310.0 | 1,600 |
| 2025/01/07 | 1,310.0 | 1,312.0 | 1,310.0 | 1,311.0 | 1,311.0 | 3,100 |
おすすめ条件でスクリーニングされた銘柄を見る
富士精工の取引履歴を振り返りませんか？
富士精工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。
