5,687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) |
|---|---|---|---|---|---|---|
| 2024/06/10 | 6,660.0 | 6,720.0 | 6,550.0 | 6,650.0 | 6,650.0 | 99,800 |
| 2024/06/07 | 6,440.0 | 6,670.0 | 6,440.0 | 6,650.0 | 6,650.0 | 167,000 |
| 2024/06/06 | 6,300.0 | 6,380.0 | 6,260.0 | 6,380.0 | 6,380.0 | 117,300 |
| 2024/06/05 | 6,290.0 | 6,320.0 | 6,220.0 | 6,230.0 | 6,230.0 | 117,600 |
| 2024/06/04 | 6,390.0 | 6,450.0 | 6,300.0 | 6,300.0 | 6,300.0 | 113,200 |
| 2024/06/03 | 6,430.0 | 6,490.0 | 6,380.0 | 6,450.0 | 6,450.0 | 79,900 |
| 2024/05/31 | 6,380.0 | 6,520.0 | 6,370.0 | 6,480.0 | 6,480.0 | 168,700 |
| 2024/05/30 | 6,280.0 | 6,380.0 | 6,250.0 | 6,350.0 | 6,350.0 | 154,100 |
| 2024/05/29 | 6,350.0 | 6,420.0 | 6,210.0 | 6,270.0 | 6,270.0 | 110,800 |
| 2024/05/28 | 6,510.0 | 6,550.0 | 6,370.0 | 6,400.0 | 6,400.0 | 142,500 |
| 2024/05/27 | 6,520.0 | 6,570.0 | 6,450.0 | 6,550.0 | 6,550.0 | 149,800 |
| 2024/05/24 | 6,400.0 | 6,520.0 | 6,360.0 | 6,430.0 | 6,430.0 | 128,000 |
| 2024/05/23 | 6,450.0 | 6,540.0 | 6,360.0 | 6,460.0 | 6,460.0 | 109,300 |
| 2024/05/22 | 6,480.0 | 6,600.0 | 6,350.0 | 6,480.0 | 6,480.0 | 151,700 |
| 2024/05/21 | 6,400.0 | 6,650.0 | 6,400.0 | 6,450.0 | 6,450.0 | 252,300 |
| 2024/05/20 | 6,080.0 | 6,440.0 | 6,080.0 | 6,350.0 | 6,350.0 | 297,700 |
| 2024/05/17 | 5,780.0 | 6,080.0 | 5,780.0 | 6,040.0 | 6,040.0 | 145,300 |
| 2024/05/16 | 5,660.0 | 5,780.0 | 5,630.0 | 5,740.0 | 5,740.0 | 151,800 |
| 2024/05/15 | 6,130.0 | 6,170.0 | 5,560.0 | 5,680.0 | 5,680.0 | 279,200 |
| 2024/05/14 | 6,090.0 | 6,100.0 | 6,040.0 | 6,080.0 | 6,080.0 | 93,100 |
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。
