日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ