富士通ゼネラル(6755)の株価時系列情報
富士通ゼネラル(6755)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 |
---|---|---|---|---|---|
2024/03/27 | 1,910 | 1,929 | 1,900 | 1,910 | 412,000 |
2024/03/26 | 1,907 | 1,913 | 1,878 | 1,895 | 398,100 |
2024/03/25 | 1,942 | 1,950 | 1,910 | 1,910 | 298,200 |
2024/03/22 | 1,960 | 1,961 | 1,930 | 1,947 | 210,100 |
2024/03/21 | 1,950 | 1,958 | 1,940 | 1,947 | 390,000 |
2024/03/19 | 1,918 | 1,956 | 1,903 | 1,940 | 300,500 |
2024/03/18 | 1,910 | 1,941 | 1,903 | 1,937 | 368,600 |
2024/03/15 | 1,882 | 1,912 | 1,879 | 1,908 | 563,700 |
2024/03/14 | 1,900 | 1,902 | 1,877 | 1,893 | 333,500 |
2024/03/13 | 1,925 | 1,925 | 1,882 | 1,893 | 338,300 |
2024/03/12 | 1,904 | 1,923 | 1,880 | 1,923 | 299,500 |
2024/03/11 | 1,911 | 1,924 | 1,891 | 1,912 | 300,100 |
2024/03/08 | 1,883 | 1,947 | 1,880 | 1,928 | 412,700 |
2024/03/07 | 1,966 | 1,977 | 1,898 | 1,923 | 637,400 |
2024/03/06 | 1,961 | 1,988 | 1,950 | 1,971 | 315,000 |
2024/03/05 | 1,987 | 1,993 | 1,972 | 1,977 | 466,600 |
2024/03/04 | 1,991 | 1,999 | 1,958 | 1,973 | 397,600 |
2024/03/01 | 1,943 | 1,975 | 1,931 | 1,968 | 513,700 |
2024/02/29 | 1,983 | 1,993 | 1,915 | 1,934 | 661,500 |
2024/02/28 | 2,001 | 2,016 | 1,977 | 1,995 | 532,600 |
2024/02/27 | 2,004 | 2,017 | 1,994 | 2,016 | 449,700 |
2024/02/26 | 2,000 | 2,021 | 1,992 | 2,001 | 594,600 |
2024/02/22 | 1,995 | 1,996 | 1,965 | 1,986 | 414,700 |
2024/02/21 | 2,000 | 2,009 | 1,988 | 1,992 | 495,300 |
2024/02/20 | 1,987 | 2,004 | 1,978 | 1,995 | 442,000 |
2024/02/19 | 2,005 | 2,007 | 1,973 | 1,987 | 664,000 |
2024/02/16 | 1,976 | 2,014 | 1,975 | 2,001 | 693,600 |
2024/02/15 | 2,000 | 2,005 | 1,954 | 1,972 | 647,000 |
2024/02/14 | 2,003 | 2,025 | 1,952 | 1,995 | 975,500 |
2024/02/13 | 2,035 | 2,067 | 2,033 | 2,053 | 820,400 |
2024/02/09 | 2,013 | 2,035 | 1,997 | 2,030 | 980,500 |
2024/02/08 | 2,095 | 2,096 | 2,023 | 2,033 | 667,400 |
2024/02/07 | 2,155 | 2,170 | 2,077 | 2,100 | 697,300 |
2024/02/06 | 2,154 | 2,198 | 2,153 | 2,153 | 733,600 |
2024/02/05 | 2,161 | 2,175 | 2,125 | 2,136 | 706,300 |
2024/02/02 | 2,161 | 2,175 | 2,149 | 2,154 | 489,300 |
2024/02/01 | 2,161 | 2,182 | 2,127 | 2,145 | 649,500 |
2024/01/31 | 2,208 | 2,230 | 2,152 | 2,165 | 407,900 |
2024/01/30 | 2,231 | 2,245 | 2,166 | 2,185 | 523,900 |
2024/01/29 | 2,211 | 2,258 | 2,194 | 2,232 | 646,000 |
2024/01/26 | 2,062 | 2,248 | 2,054 | 2,194 | 2,055,800 |
2024/01/25 | 2,208 | 2,227 | 2,184 | 2,212 | 643,200 |
2024/01/24 | 2,199 | 2,226 | 2,195 | 2,208 | 570,800 |
2024/01/23 | 2,199 | 2,214 | 2,176 | 2,187 | 404,300 |
2024/01/22 | 2,170 | 2,202 | 2,163 | 2,172 | 474,500 |
2024/01/19 | 2,094 | 2,153 | 2,089 | 2,146 | 639,200 |
2024/01/18 | 2,117 | 2,121 | 2,083 | 2,088 | 606,100 |
2024/01/17 | 2,204 | 2,213 | 2,122 | 2,124 | 1,001,400 |
2024/01/16 | 2,247 | 2,255 | 2,205 | 2,211 | 571,400 |
2024/01/15 | 2,271 | 2,273 | 2,236 | 2,259 | 484,100 |
2024/01/12 | 2,300 | 2,308 | 2,276 | 2,290 | 393,500 |
2024/01/11 | 2,312 | 2,347 | 2,311 | 2,311 | 481,400 |
2024/01/10 | 2,272 | 2,323 | 2,255 | 2,312 | 374,800 |
2024/01/09 | 2,270 | 2,304 | 2,267 | 2,300 | 462,500 |
2024/01/05 | 2,300 | 2,302 | 2,273 | 2,280 | 462,900 |
2024/01/04 | 2,301 | 2,312 | 2,284 | 2,303 | 450,800 |
2023/12/29 | 2,362 | 2,362 | 2,307 | 2,318 | 411,400 |
2023/12/28 | 2,324 | 2,369 | 2,319 | 2,362 | 330,800 |
2023/12/27 | 2,285 | 2,343 | 2,285 | 2,338 | 464,800 |
2023/12/26 | 2,254 | 2,290 | 2,243 | 2,286 | 329,800 |
2023/12/25 | 2,270 | 2,302 | 2,230 | 2,243 | 426,500 |
2023/12/22 | 2,189 | 2,267 | 2,185 | 2,258 | 594,600 |
2023/12/21 | 2,194 | 2,265 | 2,158 | 2,200 | 1,267,600 |
2023/12/20 | 2,206 | 2,220 | 2,182 | 2,191 | 432,600 |
2023/12/19 | 2,151 | 2,246 | 2,139 | 2,206 | 1,141,400 |
2023/12/18 | 2,098 | 2,118 | 2,066 | 2,107 | 851,800 |
2023/12/15 | 2,148 | 2,158 | 2,071 | 2,102 | 1,380,300 |
2023/12/14 | 2,350 | 2,365 | 2,060 | 2,125 | 4,705,300 |
2023/12/13 | 2,380 | 2,458 | 2,380 | 2,434 | 739,800 |
2023/12/12 | 2,440 | 2,451 | 2,346 | 2,407 | 1,635,600 |
2023/12/11 | 2,390 | 2,445 | 2,376 | 2,421 | 738,100 |
2023/12/08 | 2,484 | 2,487 | 2,383 | 2,393 | 910,100 |
2023/12/07 | 2,555 | 2,559 | 2,498 | 2,502 | 578,700 |
2023/12/06 | 2,565 | 2,568 | 2,542 | 2,565 | 544,200 |
2023/12/05 | 2,600 | 2,613 | 2,578 | 2,588 | 296,000 |
2023/12/04 | 2,627 | 2,632 | 2,568 | 2,595 | 535,800 |
2023/12/01 | 2,716 | 2,721 | 2,627 | 2,627 | 453,700 |
2023/11/30 | 2,737 | 2,737 | 2,703 | 2,710 | 362,900 |
2023/11/29 | 2,738 | 2,769 | 2,728 | 2,748 | 225,700 |
2023/11/28 | 2,788 | 2,801 | 2,726 | 2,744 | 304,900 |
2023/11/27 | 2,814 | 2,828 | 2,786 | 2,800 | 260,700 |
2023/11/24 | 2,800 | 2,810 | 2,782 | 2,797 | 382,300 |
2023/11/22 | 2,816 | 2,831 | 2,793 | 2,802 | 232,400 |
2023/11/21 | 2,803 | 2,849 | 2,803 | 2,821 | 366,400 |
2023/11/20 | 2,776 | 2,803 | 2,744 | 2,797 | 489,200 |
2023/11/17 | 2,742 | 2,777 | 2,719 | 2,777 | 676,000 |
2023/11/16 | 2,725 | 2,828 | 2,712 | 2,792 | 2,065,500 |
2023/11/15 | 2,580 | 2,606 | 2,569 | 2,597 | 355,600 |
2023/11/14 | 2,560 | 2,590 | 2,553 | 2,574 | 207,400 |
2023/11/13 | 2,615 | 2,615 | 2,550 | 2,565 | 191,000 |
2023/11/10 | 2,606 | 2,617 | 2,577 | 2,614 | 124,000 |
2023/11/09 | 2,649 | 2,660 | 2,604 | 2,628 | 118,800 |
2023/11/08 | 2,654 | 2,674 | 2,636 | 2,639 | 208,800 |
2023/11/07 | 2,700 | 2,707 | 2,663 | 2,663 | 252,200 |
2023/11/06 | 2,771 | 2,771 | 2,706 | 2,722 | 293,300 |
2023/11/02 | 2,738 | 2,760 | 2,718 | 2,732 | 273,900 |
2023/11/01 | 2,702 | 2,748 | 2,664 | 2,741 | 542,000 |
2023/10/31 | 2,650 | 2,689 | 2,648 | 2,680 | 227,200 |
2023/10/30 | 2,648 | 2,670 | 2,641 | 2,656 | 333,800 |
2023/10/27 | 2,655 | 2,697 | 2,635 | 2,677 | 424,800 |
2023/10/26 | 2,555 | 2,628 | 2,555 | 2,627 | 686,000 |
2023/10/25 | 2,530 | 2,604 | 2,512 | 2,581 | 589,200 |
2023/10/24 | 2,588 | 2,594 | 2,512 | 2,581 | 506,000 |
2023/10/23 | 2,629 | 2,649 | 2,593 | 2,602 | 441,900 |
2023/10/20 | 2,569 | 2,664 | 2,545 | 2,656 | 647,600 |
2023/10/19 | 2,689 | 2,699 | 2,623 | 2,627 | 408,200 |
2023/10/18 | 2,714 | 2,719 | 2,679 | 2,707 | 618,700 |
2023/10/17 | 2,690 | 2,718 | 2,682 | 2,706 | 216,900 |
2023/10/16 | 2,729 | 2,729 | 2,653 | 2,662 | 241,100 |
2023/10/13 | 2,735 | 2,751 | 2,730 | 2,741 | 200,700 |
2023/10/12 | 2,751 | 2,773 | 2,737 | 2,763 | 201,300 |
2023/10/11 | 2,740 | 2,757 | 2,730 | 2,737 | 199,500 |
2023/10/10 | 2,714 | 2,758 | 2,712 | 2,755 | 242,900 |
2023/10/06 | 2,750 | 2,757 | 2,712 | 2,713 | 216,400 |
2023/10/05 | 2,739 | 2,758 | 2,731 | 2,745 | 275,700 |
2023/10/04 | 2,678 | 2,736 | 2,675 | 2,731 | 322,300 |
2023/10/03 | 2,759 | 2,763 | 2,723 | 2,726 | 434,500 |
2023/10/02 | 2,830 | 2,845 | 2,768 | 2,772 | 394,100 |
2023/09/29 | 2,822 | 2,829 | 2,791 | 2,807 | 717,700 |
2023/09/28 | 2,785 | 2,806 | 2,749 | 2,796 | 619,600 |
2023/09/27 | 2,758 | 2,801 | 2,748 | 2,801 | 286,500 |
2023/09/26 | 2,817 | 2,817 | 2,779 | 2,779 | 158,500 |
2023/09/25 | 2,782 | 2,807 | 2,773 | 2,804 | 298,200 |
2023/09/22 | 2,750 | 2,803 | 2,748 | 2,799 | 189,900 |
2023/09/21 | 2,778 | 2,791 | 2,748 | 2,769 | 410,800 |
2023/09/20 | 2,825 | 2,836 | 2,781 | 2,781 | 313,200 |
2023/09/19 | 2,826 | 2,837 | 2,800 | 2,818 | 255,800 |
2023/09/15 | 2,842 | 2,848 | 2,822 | 2,839 | 216,000 |
2023/09/14 | 2,849 | 2,855 | 2,820 | 2,833 | 197,700 |
2023/09/13 | 2,847 | 2,848 | 2,825 | 2,838 | 239,900 |
2023/09/12 | 2,835 | 2,850 | 2,825 | 2,848 | 137,600 |
2023/09/11 | 2,825 | 2,844 | 2,812 | 2,826 | 202,400 |
2023/09/08 | 2,821 | 2,844 | 2,809 | 2,835 | 371,800 |
2023/09/07 | 2,823 | 2,833 | 2,802 | 2,823 | 376,400 |
2023/09/06 | 2,829 | 2,834 | 2,813 | 2,822 | 164,900 |
2023/09/05 | 2,841 | 2,846 | 2,826 | 2,841 | 140,500 |
2023/09/04 | 2,825 | 2,841 | 2,810 | 2,837 | 178,600 |
2023/09/01 | 2,830 | 2,834 | 2,803 | 2,822 | 250,700 |
2023/08/31 | 2,827 | 2,829 | 2,805 | 2,811 | 360,500 |
2023/08/30 | 2,838 | 2,859 | 2,811 | 2,821 | 249,000 |
2023/08/29 | 2,800 | 2,853 | 2,795 | 2,838 | 480,100 |
2023/08/28 | 2,758 | 2,795 | 2,750 | 2,795 | 358,200 |
2023/08/25 | 2,685 | 2,745 | 2,673 | 2,743 | 504,500 |
2023/08/24 | 2,725 | 2,749 | 2,707 | 2,735 | 262,000 |
2023/08/23 | 2,712 | 2,726 | 2,698 | 2,723 | 307,700 |
2023/08/22 | 2,719 | 2,719 | 2,687 | 2,701 | 363,900 |
2023/08/21 | 2,742 | 2,751 | 2,720 | 2,720 | 296,400 |
2023/08/18 | 2,705 | 2,746 | 2,691 | 2,736 | 432,500 |
2023/08/17 | 2,785 | 2,785 | 2,710 | 2,735 | 663,400 |
2023/08/16 | 2,816 | 2,827 | 2,788 | 2,802 | 463,600 |
2023/08/15 | 2,887 | 2,899 | 2,846 | 2,846 | 426,500 |
2023/08/14 | 2,915 | 2,930 | 2,866 | 2,887 | 560,500 |
2023/08/10 | 2,910 | 2,957 | 2,906 | 2,952 | 490,900 |
2023/08/09 | 2,950 | 2,960 | 2,918 | 2,922 | 501,200 |
2023/08/08 | 2,970 | 2,989 | 2,936 | 2,950 | 474,200 |
2023/08/07 | 2,980 | 2,989 | 2,972 | 2,984 | 333,000 |
2023/08/04 | 2,996 | 2,996 | 2,961 | 2,974 | 404,800 |
2023/08/03 | 2,956 | 2,994 | 2,950 | 2,966 | 506,600 |
2023/08/02 | 2,945 | 2,964 | 2,943 | 2,959 | 417,600 |
2023/08/01 | 2,978 | 2,989 | 2,944 | 2,950 | 366,300 |
2023/07/31 | 2,955 | 2,992 | 2,932 | 2,969 | 910,900 |
2023/07/28 | 2,928 | 2,936 | 2,891 | 2,935 | 1,012,000 |
2023/07/27 | 2,938 | 2,975 | 2,920 | 2,962 | 1,300,500 |
2023/07/26 | 3,025 | 3,044 | 2,911 | 2,938 | 4,379,400 |
2023/07/25 | 3,251 | 3,320 | 3,238 | 3,305 | 927,100 |
2023/07/24 | 3,250 | 3,263 | 3,225 | 3,244 | 340,900 |
2023/07/21 | 3,236 | 3,245 | 3,212 | 3,241 | 274,000 |
2023/07/20 | 3,245 | 3,253 | 3,217 | 3,243 | 402,700 |
2023/07/19 | 3,250 | 3,285 | 3,232 | 3,268 | 351,300 |
2023/07/18 | 3,203 | 3,234 | 3,180 | 3,226 | 370,300 |
2023/07/14 | 3,205 | 3,233 | 3,186 | 3,204 | 429,300 |
2023/07/13 | 3,228 | 3,232 | 3,169 | 3,194 | 439,400 |
2023/07/12 | 3,141 | 3,236 | 3,124 | 3,220 | 541,400 |
2023/07/11 | 3,144 | 3,145 | 3,117 | 3,131 | 223,000 |
2023/07/10 | 3,151 | 3,153 | 3,119 | 3,120 | 369,400 |
2023/07/07 | 3,137 | 3,154 | 3,125 | 3,143 | 321,500 |
2023/07/06 | 3,130 | 3,143 | 3,117 | 3,135 | 316,100 |
2023/07/05 | 3,140 | 3,151 | 3,125 | 3,140 | 253,000 |
2023/07/04 | 3,140 | 3,153 | 3,103 | 3,146 | 426,700 |
2023/07/03 | 3,144 | 3,153 | 3,132 | 3,148 | 475,300 |
2023/06/30 | 3,151 | 3,159 | 3,119 | 3,138 | 294,000 |
2023/06/29 | 3,151 | 3,171 | 3,141 | 3,145 | 232,200 |
2023/06/28 | 3,148 | 3,156 | 3,123 | 3,148 | 290,200 |
2023/06/27 | 3,128 | 3,131 | 3,094 | 3,107 | 354,000 |
2023/06/26 | 3,114 | 3,147 | 3,050 | 3,114 | 483,400 |
2023/06/23 | 3,184 | 3,193 | 3,097 | 3,106 | 364,900 |
2023/06/22 | 3,180 | 3,193 | 3,170 | 3,179 | 232,700 |
2023/06/21 | 3,188 | 3,194 | 3,164 | 3,176 | 229,800 |
2023/06/20 | 3,208 | 3,208 | 3,180 | 3,199 | 226,100 |
2023/06/19 | 3,243 | 3,246 | 3,195 | 3,208 | 297,900 |
2023/06/16 | 3,221 | 3,229 | 3,188 | 3,217 | 355,600 |
2023/06/15 | 3,265 | 3,275 | 3,233 | 3,249 | 256,300 |
2023/06/14 | 3,260 | 3,265 | 3,228 | 3,258 | 232,400 |
2023/06/13 | 3,246 | 3,260 | 3,219 | 3,259 | 320,900 |
2023/06/12 | 3,239 | 3,274 | 3,231 | 3,242 | 353,400 |
2023/06/09 | 3,226 | 3,240 | 3,198 | 3,202 | 364,200 |
2023/06/08 | 3,237 | 3,242 | 3,189 | 3,211 | 331,000 |
2023/06/07 | 3,267 | 3,299 | 3,216 | 3,225 | 646,700 |
2023/06/06 | 3,280 | 3,285 | 3,240 | 3,261 | 225,500 |
2023/06/05 | 3,300 | 3,313 | 3,276 | 3,280 | 309,800 |