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) |
|---|---|---|---|---|---|---|
| 2025/10/06 | 1,345.0 | 1,349.0 | 1,317.0 | 1,349.0 | 1,349.0 | 800 |
| 2025/10/03 | 1,345.0 | 1,345.0 | 1,345.0 | 1,345.0 | 1,345.0 | 500 |
| 2025/10/02 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 3,000 |
| 2025/10/01 | 1,330.0 | 1,348.0 | 1,330.0 | 1,348.0 | 1,348.0 | 900 |
| 2025/09/30 | 1,318.0 | 1,330.0 | 1,318.0 | 1,330.0 | 1,330.0 | 3,200 |
| 2025/09/29 | 1,350.0 | 1,350.0 | 1,295.0 | 1,295.0 | 1,295.0 | 1,800 |
| 2025/09/26 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 200 |
| 2025/09/25 | 1,350.0 | 1,350.0 | 1,344.0 | 1,350.0 | 1,350.0 | 600 |
| 2025/09/24 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 8,100 |
| 2025/09/22 | 1,390.0 | 1,390.0 | 1,347.0 | 1,350.0 | 1,350.0 | 1,200 |
| 2025/09/19 | 1,337.0 | 1,360.0 | 1,337.0 | 1,341.0 | 1,341.0 | 1,000 |
| 2025/09/18 | 1,355.0 | 1,355.0 | 1,337.0 | 1,337.0 | 1,337.0 | 500 |
| 2025/09/17 | 1,345.0 | 1,375.0 | 1,345.0 | 1,355.0 | 1,355.0 | 3,200 |
| 2025/09/16 | 1,355.0 | 1,355.0 | 1,351.0 | 1,351.0 | 1,351.0 | 600 |
| 2025/09/12 | 1,390.0 | 1,390.0 | 1,341.0 | 1,354.0 | 1,354.0 | 5,200 |
| 2025/09/11 | 1,347.0 | 1,380.0 | 1,347.0 | 1,380.0 | 1,380.0 | 3,300 |
| 2025/09/10 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 200 |
| 2025/09/09 | 1,322.0 | 1,322.0 | 1,300.0 | 1,300.0 | 1,300.0 | 1,200 |
| 2025/09/08 | 1,331.0 | 1,340.0 | 1,331.0 | 1,340.0 | 1,340.0 | 300 |
| 2025/09/05 | 1,325.0 | 1,343.0 | 1,325.0 | 1,343.0 | 1,343.0 | 300 |
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。
