---円
富士ソフト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) |
|---|---|---|---|---|---|---|
| 2024/01/22 | 6,600.0 | 6,640.0 | 6,520.0 | 6,520.0 | 6,520.0 | 102,600 |
| 2024/01/19 | 6,690.0 | 6,730.0 | 6,460.0 | 6,520.0 | 6,520.0 | 112,800 |
| 2024/01/18 | 6,650.0 | 6,710.0 | 6,570.0 | 6,660.0 | 6,660.0 | 125,500 |
| 2024/01/17 | 6,670.0 | 6,740.0 | 6,630.0 | 6,660.0 | 6,660.0 | 124,600 |
| 2024/01/16 | 6,870.0 | 6,870.0 | 6,540.0 | 6,610.0 | 6,610.0 | 134,600 |
| 2024/01/15 | 6,710.0 | 6,900.0 | 6,550.0 | 6,880.0 | 6,880.0 | 262,400 |
| 2024/01/12 | 6,260.0 | 7,240.0 | 6,220.0 | 6,810.0 | 6,810.0 | 925,100 |
| 2024/01/11 | 6,370.0 | 6,390.0 | 6,220.0 | 6,240.0 | 6,240.0 | 120,400 |
| 2024/01/10 | 6,340.0 | 6,350.0 | 6,260.0 | 6,310.0 | 6,310.0 | 100,500 |
| 2024/01/09 | 6,100.0 | 6,330.0 | 6,070.0 | 6,310.0 | 6,310.0 | 99,200 |
| 2024/01/05 | 5,970.0 | 6,060.0 | 5,930.0 | 6,020.0 | 6,020.0 | 103,100 |
| 2024/01/04 | 5,870.0 | 5,950.0 | 5,780.0 | 5,950.0 | 5,950.0 | 73,300 |
| 2023/12/29 | 5,870.0 | 5,910.0 | 5,840.0 | 5,910.0 | 5,910.0 | 40,900 |
| 2023/12/28 | 5,860.0 | 5,960.0 | 5,860.0 | 5,920.0 | 5,920.0 | 57,200 |
| 2023/12/27 | 5,940.0 | 5,990.0 | 5,930.0 | 5,930.0 | 5,930.0 | 127,800 |
| 2023/12/26 | 5,930.0 | 5,960.0 | 5,890.0 | 5,940.0 | 5,940.0 | 96,800 |
| 2023/12/25 | 5,990.0 | 5,990.0 | 5,840.0 | 5,910.0 | 5,910.0 | 102,500 |
| 2023/12/22 | 5,840.0 | 5,910.0 | 5,810.0 | 5,900.0 | 5,900.0 | 93,000 |
| 2023/12/21 | 5,710.0 | 5,850.0 | 5,700.0 | 5,850.0 | 5,850.0 | 162,500 |
| 2023/12/20 | 5,890.0 | 5,930.0 | 5,690.0 | 5,750.0 | 5,750.0 | 218,800 |
おすすめ条件でスクリーニングされた銘柄を見る
富士ソフトの取引履歴を振り返りませんか？
富士ソフト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。
