4,032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) |
|---|---|---|---|---|---|---|
| 2021/03/12 | 5,670.0 | 5,820.0 | 5,530.0 | 5,780.0 | 5,780.0 | 144,800 |
| 2021/03/11 | 5,640.0 | 5,720.0 | 5,490.0 | 5,570.0 | 5,570.0 | 109,600 |
| 2021/03/10 | 5,820.0 | 5,850.0 | 5,720.0 | 5,780.0 | 5,780.0 | 63,100 |
| 2021/03/09 | 5,740.0 | 5,840.0 | 5,660.0 | 5,820.0 | 5,820.0 | 82,100 |
| 2021/03/08 | 5,810.0 | 5,810.0 | 5,600.0 | 5,640.0 | 5,640.0 | 76,100 |
| 2021/03/05 | 5,810.0 | 5,830.0 | 5,600.0 | 5,710.0 | 5,710.0 | 103,100 |
| 2021/03/04 | 5,760.0 | 5,840.0 | 5,750.0 | 5,830.0 | 5,830.0 | 69,600 |
| 2021/03/03 | 5,700.0 | 5,830.0 | 5,670.0 | 5,800.0 | 5,800.0 | 85,100 |
| 2021/03/02 | 5,750.0 | 5,760.0 | 5,610.0 | 5,660.0 | 5,660.0 | 76,600 |
| 2021/03/01 | 5,610.0 | 5,680.0 | 5,490.0 | 5,650.0 | 5,650.0 | 100,900 |
| 2021/02/26 | 5,650.0 | 5,690.0 | 5,480.0 | 5,480.0 | 5,480.0 | 138,700 |
| 2021/02/25 | 5,780.0 | 5,780.0 | 5,650.0 | 5,750.0 | 5,750.0 | 64,600 |
| 2021/02/24 | 5,720.0 | 5,770.0 | 5,660.0 | 5,690.0 | 5,690.0 | 113,600 |
| 2021/02/22 | 5,870.0 | 5,990.0 | 5,770.0 | 5,790.0 | 5,790.0 | 93,200 |
| 2021/02/19 | 5,910.0 | 5,940.0 | 5,800.0 | 5,800.0 | 5,800.0 | 73,000 |
| 2021/02/18 | 5,790.0 | 6,010.0 | 5,760.0 | 5,990.0 | 5,990.0 | 127,700 |
| 2021/02/17 | 5,690.0 | 5,810.0 | 5,670.0 | 5,730.0 | 5,730.0 | 75,700 |
| 2021/02/16 | 5,850.0 | 5,850.0 | 5,680.0 | 5,700.0 | 5,700.0 | 78,300 |
| 2021/02/15 | 5,830.0 | 5,870.0 | 5,780.0 | 5,860.0 | 5,860.0 | 49,200 |
| 2021/02/12 | 5,800.0 | 5,810.0 | 5,720.0 | 5,780.0 | 5,780.0 | 45,200 |
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。
