3,965円
富士急行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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 5,510.0 | 5,560.0 | 5,470.0 | 5,490.0 | 5,490.0 | 64,200 |
| 2021/06/22 | 5,410.0 | 5,490.0 | 5,410.0 | 5,490.0 | 5,490.0 | 84,100 |
| 2021/06/21 | 5,270.0 | 5,340.0 | 5,200.0 | 5,270.0 | 5,270.0 | 65,600 |
| 2021/06/18 | 5,390.0 | 5,450.0 | 5,340.0 | 5,340.0 | 5,340.0 | 65,400 |
| 2021/06/17 | 5,390.0 | 5,460.0 | 5,360.0 | 5,380.0 | 5,380.0 | 34,800 |
| 2021/06/16 | 5,360.0 | 5,440.0 | 5,360.0 | 5,400.0 | 5,400.0 | 46,800 |
| 2021/06/15 | 5,430.0 | 5,460.0 | 5,390.0 | 5,430.0 | 5,430.0 | 56,200 |
| 2021/06/14 | 5,440.0 | 5,530.0 | 5,420.0 | 5,430.0 | 5,430.0 | 26,500 |
| 2021/06/11 | 5,480.0 | 5,480.0 | 5,410.0 | 5,430.0 | 5,430.0 | 62,500 |
| 2021/06/10 | 5,480.0 | 5,570.0 | 5,420.0 | 5,460.0 | 5,460.0 | 68,400 |
| 2021/06/09 | 5,580.0 | 5,650.0 | 5,480.0 | 5,480.0 | 5,480.0 | 72,300 |
| 2021/06/08 | 5,480.0 | 5,550.0 | 5,450.0 | 5,540.0 | 5,540.0 | 51,900 |
| 2021/06/07 | 5,480.0 | 5,480.0 | 5,390.0 | 5,460.0 | 5,460.0 | 58,400 |
| 2021/06/04 | 5,370.0 | 5,450.0 | 5,340.0 | 5,390.0 | 5,390.0 | 68,900 |
| 2021/06/03 | 5,470.0 | 5,570.0 | 5,370.0 | 5,390.0 | 5,390.0 | 120,100 |
| 2021/06/02 | 5,120.0 | 5,470.0 | 5,120.0 | 5,460.0 | 5,460.0 | 130,100 |
| 2021/06/01 | 5,180.0 | 5,180.0 | 5,060.0 | 5,120.0 | 5,120.0 | 60,100 |
| 2021/05/31 | 5,210.0 | 5,290.0 | 5,100.0 | 5,110.0 | 5,110.0 | 81,000 |
| 2021/05/28 | 5,100.0 | 5,230.0 | 5,100.0 | 5,170.0 | 5,170.0 | 74,200 |
| 2021/05/27 | 5,180.0 | 5,200.0 | 5,020.0 | 5,020.0 | 5,020.0 | 95,300 |
おすすめ条件でスクリーニングされた銘柄を見る
富士急行の取引履歴を振り返りませんか？
富士急行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。
