富士変速機(6295)の株価時系列情報
富士変速機(6295)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 319 | 319 | 319 | 319 | 4,100 |
| 2024/04/23 | 319 | 319 | 319 | 319 | 500 |
| 2024/04/22 | 323 | 323 | 316 | 319 | 18,700 |
| 2024/04/19 | 313 | 313 | 310 | 310 | 6,200 |
| 2024/04/18 | 315 | 315 | 313 | 313 | 1,700 |
| 2024/04/17 | 312 | 315 | 312 | 315 | 1,700 |
| 2024/04/16 | 312 | 313 | 311 | 313 | 800 |
| 2024/04/15 | 308 | 311 | 308 | 311 | 2,700 |
| 2024/04/12 | 311 | 311 | 309 | 309 | 900 |
| 2024/04/11 | 315 | 315 | 314 | 314 | 5,600 |
| 2024/04/10 | 314 | 314 | 314 | 314 | 400 |
| 2024/04/09 | 311 | 311 | 311 | 311 | 100 |
| 2024/04/08 | 311 | 311 | 311 | 311 | 500 |
| 2024/04/05 | 319 | 319 | 310 | 311 | 4,700 |
| 2024/04/04 | 314 | 315 | 313 | 315 | 2,300 |
| 2024/04/03 | 310 | 312 | 310 | 312 | 1,200 |
| 2024/04/02 | 313 | 313 | 310 | 310 | 1,200 |
| 2024/04/01 | 308 | 312 | 308 | 311 | 7,500 |
| 2024/03/29 | 304 | 308 | 304 | 308 | 600 |
| 2024/03/28 | 309 | 309 | 304 | 304 | 2,800 |
| 2024/03/27 | 306 | 307 | 306 | 306 | 1,200 |
| 2024/03/26 | 303 | 307 | 303 | 307 | 1,300 |
| 2024/03/25 | 304 | 304 | 302 | 304 | 2,100 |
| 2024/03/22 | 317 | 318 | 294 | 304 | 39,500 |
| 2024/03/21 | 310 | 311 | 309 | 311 | 4,800 |
| 2024/03/19 | 311 | 311 | 307 | 311 | 1,300 |
| 2024/03/18 | 308 | 310 | 308 | 310 | 1,400 |
| 2024/03/14 | 307 | 307 | 306 | 306 | 400 |
| 2024/03/13 | 306 | 310 | 306 | 307 | 1,400 |
| 2024/03/12 | 301 | 306 | 301 | 306 | 12,300 |
| 2024/03/11 | 311 | 312 | 309 | 312 | 700 |
| 2024/03/08 | 312 | 312 | 312 | 312 | 200 |
| 2024/03/07 | 313 | 313 | 310 | 312 | 1,400 |
| 2024/03/06 | 310 | 311 | 310 | 311 | 200 |
| 2024/03/05 | 315 | 315 | 312 | 312 | 900 |
| 2024/03/04 | 313 | 314 | 313 | 314 | 600 |
| 2024/03/01 | 312 | 312 | 312 | 312 | 200 |
| 2024/02/29 | 313 | 313 | 313 | 313 | 100 |
| 2024/02/28 | 313 | 313 | 313 | 313 | 100 |
| 2024/02/27 | 310 | 314 | 307 | 314 | 900 |
| 2024/02/26 | 310 | 313 | 310 | 310 | 2,500 |
| 2024/02/22 | 317 | 318 | 316 | 316 | 10,700 |
| 2024/02/21 | 310 | 314 | 309 | 310 | 18,300 |
| 2024/02/20 | 308 | 310 | 308 | 310 | 4,100 |
| 2024/02/19 | 303 | 308 | 303 | 308 | 1,100 |
| 2024/02/16 | 304 | 304 | 302 | 302 | 1,900 |
| 2024/02/15 | 305 | 305 | 303 | 303 | 3,000 |
| 2024/02/14 | 305 | 305 | 304 | 304 | 1,000 |
| 2024/02/13 | 305 | 309 | 305 | 305 | 3,800 |
| 2024/02/09 | 309 | 309 | 303 | 304 | 3,500 |
| 2024/02/08 | 305 | 305 | 305 | 305 | 1,400 |
| 2024/02/07 | 309 | 309 | 305 | 305 | 6,000 |
| 2024/02/06 | 311 | 311 | 310 | 310 | 1,800 |
| 2024/02/05 | 319 | 319 | 315 | 315 | 4,100 |
| 2024/02/02 | 314 | 316 | 311 | 316 | 3,500 |
| 2024/02/01 | 312 | 314 | 312 | 314 | 9,000 |
| 2024/01/31 | 309 | 310 | 309 | 310 | 500 |
| 2024/01/29 | 309 | 311 | 309 | 311 | 300 |
| 2024/01/25 | 312 | 312 | 309 | 309 | 500 |
| 2024/01/23 | 309 | 312 | 307 | 312 | 3,200 |
| 2024/01/22 | 314 | 316 | 307 | 308 | 12,000 |
| 2024/01/19 | 309 | 315 | 307 | 314 | 27,800 |
| 2024/01/18 | 307 | 310 | 307 | 309 | 14,800 |
| 2024/01/17 | 303 | 306 | 302 | 306 | 14,700 |
| 2024/01/16 | 306 | 307 | 306 | 307 | 2,700 |
| 2024/01/15 | 306 | 307 | 304 | 304 | 1,300 |
| 2024/01/12 | 306 | 306 | 305 | 305 | 900 |
| 2024/01/11 | 306 | 308 | 306 | 306 | 1,200 |
| 2024/01/10 | 306 | 306 | 304 | 304 | 800 |
| 2024/01/09 | 302 | 302 | 302 | 302 | 2,600 |
| 2024/01/05 | 307 | 307 | 303 | 303 | 1,500 |
| 2024/01/04 | 302 | 306 | 302 | 304 | 5,200 |
| 2023/12/29 | 299 | 302 | 298 | 302 | 1,700 |
| 2023/12/28 | 297 | 303 | 297 | 298 | 1,900 |
| 2023/12/27 | 300 | 301 | 297 | 300 | 2,700 |
| 2023/12/26 | 300 | 300 | 299 | 300 | 1,100 |
| 2023/12/25 | 301 | 303 | 300 | 300 | 1,400 |
| 2023/12/22 | 303 | 303 | 299 | 300 | 6,100 |
| 2023/12/21 | 299 | 299 | 296 | 298 | 4,100 |
| 2023/12/20 | 300 | 302 | 299 | 299 | 2,800 |
| 2023/12/19 | 301 | 301 | 300 | 301 | 1,900 |
| 2023/12/18 | 300 | 301 | 299 | 300 | 900 |
| 2023/12/15 | 301 | 301 | 298 | 300 | 9,700 |
| 2023/12/14 | 300 | 304 | 300 | 304 | 1,800 |
| 2023/12/13 | 300 | 301 | 300 | 301 | 800 |
| 2023/12/12 | 300 | 301 | 299 | 300 | 1,700 |
| 2023/12/11 | 300 | 301 | 296 | 299 | 28,600 |
| 2023/12/08 | 301 | 301 | 298 | 300 | 1,500 |
| 2023/12/07 | 299 | 300 | 299 | 299 | 1,000 |
| 2023/12/06 | 296 | 300 | 296 | 300 | 3,800 |
| 2023/12/05 | 303 | 303 | 290 | 295 | 14,000 |
| 2023/12/04 | 304 | 304 | 303 | 303 | 2,200 |
| 2023/12/01 | 302 | 303 | 295 | 299 | 3,400 |
| 2023/11/30 | 300 | 300 | 300 | 300 | 1,500 |
| 2023/11/29 | 303 | 304 | 301 | 301 | 1,900 |
| 2023/11/28 | 304 | 304 | 304 | 304 | 1,100 |
| 2023/11/27 | 303 | 305 | 303 | 305 | 1,400 |
| 2023/11/24 | 301 | 301 | 301 | 301 | 500 |
| 2023/11/22 | 305 | 307 | 302 | 302 | 9,900 |
| 2023/11/21 | 300 | 301 | 299 | 301 | 2,500 |
| 2023/11/20 | 299 | 300 | 298 | 300 | 1,100 |
| 2023/11/17 | 296 | 298 | 296 | 298 | 1,500 |
| 2023/11/15 | 298 | 299 | 293 | 293 | 1,600 |
| 2023/11/14 | 298 | 298 | 298 | 298 | 600 |
| 2023/11/13 | 298 | 299 | 296 | 299 | 1,800 |
| 2023/11/10 | 298 | 298 | 294 | 295 | 2,200 |
| 2023/11/09 | 297 | 297 | 297 | 297 | 300 |
| 2023/11/08 | 294 | 297 | 294 | 297 | 500 |
| 2023/11/07 | 294 | 294 | 294 | 294 | 200 |
| 2023/11/06 | 293 | 293 | 293 | 293 | 600 |
| 2023/11/02 | 294 | 294 | 294 | 294 | 5,900 |
| 2023/11/01 | 294 | 297 | 286 | 293 | 4,800 |
| 2023/10/31 | 288 | 294 | 286 | 294 | 9,500 |
| 2023/10/30 | 294 | 296 | 293 | 296 | 2,100 |
| 2023/10/27 | 292 | 295 | 292 | 294 | 7,200 |
| 2023/10/26 | 300 | 300 | 300 | 300 | 700 |
| 2023/10/25 | 301 | 301 | 300 | 300 | 5,700 |
| 2023/10/24 | 300 | 301 | 300 | 301 | 4,300 |
| 2023/10/23 | 300 | 300 | 298 | 298 | 1,500 |
| 2023/10/20 | 303 | 304 | 299 | 302 | 7,500 |
| 2023/10/19 | 297 | 300 | 297 | 300 | 1,200 |
| 2023/10/18 | 297 | 298 | 294 | 298 | 2,900 |
| 2023/10/17 | 296 | 298 | 296 | 297 | 1,700 |
| 2023/10/16 | 296 | 296 | 294 | 294 | 1,400 |
| 2023/10/13 | 296 | 296 | 296 | 296 | 700 |
| 2023/10/12 | 291 | 296 | 291 | 296 | 15,100 |
| 2023/10/11 | 301 | 302 | 287 | 297 | 13,300 |
| 2023/10/10 | 299 | 300 | 295 | 299 | 3,200 |
| 2023/10/06 | 293 | 297 | 293 | 297 | 3,000 |
| 2023/10/05 | 294 | 294 | 288 | 292 | 10,000 |
| 2023/10/04 | 297 | 297 | 284 | 288 | 16,500 |
| 2023/10/03 | 304 | 305 | 295 | 296 | 12,400 |
| 2023/10/02 | 305 | 308 | 304 | 304 | 1,500 |
| 2023/09/28 | 302 | 303 | 302 | 303 | 1,400 |
| 2023/09/27 | 304 | 305 | 304 | 305 | 700 |
| 2023/09/26 | 305 | 305 | 304 | 304 | 200 |
| 2023/09/25 | 304 | 307 | 303 | 307 | 800 |
| 2023/09/22 | 315 | 315 | 309 | 309 | 19,200 |
| 2023/09/21 | 305 | 308 | 305 | 308 | 2,200 |
| 2023/09/20 | 306 | 306 | 304 | 304 | 1,300 |
| 2023/09/19 | 305 | 305 | 304 | 305 | 1,100 |
| 2023/09/15 | 303 | 306 | 303 | 303 | 3,700 |
| 2023/09/14 | 301 | 302 | 301 | 302 | 1,300 |
| 2023/09/13 | 302 | 302 | 298 | 301 | 2,700 |
| 2023/09/12 | 299 | 301 | 296 | 296 | 3,800 |
| 2023/09/11 | 297 | 298 | 297 | 298 | 1,200 |
| 2023/09/08 | 297 | 298 | 293 | 297 | 3,700 |
| 2023/09/06 | 296 | 296 | 293 | 294 | 6,000 |
| 2023/09/05 | 296 | 297 | 296 | 297 | 900 |
| 2023/09/04 | 296 | 298 | 295 | 296 | 2,000 |
| 2023/09/01 | 297 | 297 | 291 | 296 | 6,500 |
| 2023/08/31 | 297 | 298 | 297 | 297 | 300 |
| 2023/08/30 | 297 | 299 | 297 | 298 | 400 |
| 2023/08/29 | 296 | 297 | 296 | 297 | 200 |
| 2023/08/28 | 295 | 297 | 295 | 297 | 1,400 |
| 2023/08/25 | 294 | 305 | 294 | 295 | 4,400 |
| 2023/08/24 | 297 | 298 | 293 | 295 | 8,000 |
| 2023/08/23 | 300 | 300 | 291 | 299 | 3,400 |
| 2023/08/22 | 305 | 305 | 296 | 303 | 6,800 |
| 2023/08/21 | 300 | 304 | 299 | 304 | 1,000 |
| 2023/08/18 | 300 | 300 | 298 | 298 | 700 |
| 2023/08/17 | 299 | 300 | 296 | 296 | 1,900 |
| 2023/08/15 | 297 | 299 | 297 | 299 | 1,200 |
| 2023/08/14 | 302 | 302 | 299 | 299 | 500 |
| 2023/08/10 | 302 | 302 | 302 | 302 | 500 |
| 2023/08/09 | 300 | 300 | 297 | 298 | 1,400 |
| 2023/08/08 | 298 | 300 | 298 | 300 | 1,000 |
| 2023/08/07 | 296 | 302 | 295 | 302 | 1,900 |
| 2023/08/04 | 302 | 303 | 299 | 299 | 1,300 |
| 2023/08/03 | 300 | 300 | 300 | 300 | 100 |
| 2023/08/02 | 302 | 302 | 297 | 298 | 3,100 |
| 2023/08/01 | 303 | 304 | 299 | 304 | 7,200 |
| 2023/07/31 | 304 | 304 | 303 | 304 | 600 |
| 2023/07/28 | 305 | 305 | 305 | 305 | 100 |
| 2023/07/27 | 305 | 305 | 305 | 305 | 200 |
| 2023/07/26 | 305 | 306 | 305 | 306 | 200 |
| 2023/07/25 | 305 | 305 | 305 | 305 | 200 |
| 2023/07/24 | 305 | 305 | 305 | 305 | 700 |
| 2023/07/21 | 310 | 310 | 306 | 306 | 6,600 |
| 2023/07/20 | 304 | 307 | 303 | 307 | 7,800 |
| 2023/07/19 | 304 | 305 | 302 | 305 | 1,200 |
| 2023/07/18 | 303 | 303 | 301 | 303 | 4,300 |
| 2023/07/14 | 306 | 306 | 304 | 305 | 500 |
| 2023/07/13 | 304 | 308 | 304 | 308 | 1,200 |
| 2023/07/12 | 303 | 305 | 303 | 304 | 800 |
| 2023/07/11 | 304 | 304 | 303 | 303 | 600 |
| 2023/07/10 | 303 | 304 | 303 | 304 | 700 |
| 2023/07/07 | 303 | 303 | 302 | 302 | 300 |
| 2023/07/06 | 306 | 306 | 306 | 306 | 100 |
| 2023/07/05 | 306 | 307 | 306 | 306 | 700 |
| 2023/07/04 | 301 | 306 | 301 | 306 | 1,700 |
| 2023/07/03 | 306 | 306 | 301 | 301 | 2,800 |
| 2023/06/30 | 305 | 306 | 305 | 306 | 200 |
| 2023/06/29 | 300 | 324 | 300 | 305 | 3,400 |
| 2023/06/28 | 301 | 301 | 299 | 301 | 1,700 |
| 2023/06/27 | 300 | 301 | 300 | 301 | 1,700 |
| 2023/06/26 | 300 | 303 | 299 | 299 | 2,100 |
| 2023/06/23 | 305 | 306 | 300 | 300 | 4,000 |
| 2023/06/22 | 300 | 305 | 299 | 305 | 9,100 |
| 2023/06/21 | 298 | 300 | 298 | 300 | 1,500 |