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
1988/12/28 850 879 842 879 166,000
1988/12/27 801 839 800 839 126,000
1988/12/26 781 791 781 787 45,000
1988/12/24 780 782 780 780 34,000
1988/12/23 815 819 808 808 55,000
1988/12/22 817 824 810 815 66,000
1988/12/21 830 830 816 816 45,000
1988/12/20 822 836 821 832 39,000
1988/12/19 826 826 806 820 53,000
1988/12/16 821 826 820 820 33,000
1988/12/15 849 849 820 821 37,000
1988/12/14 820 853 815 853 85,000
1988/12/13 829 838 822 822 17,000
1988/12/12 850 850 830 849 40,000
1988/12/09 859 860 830 860 93,000
1988/12/08 868 870 850 860 64,000
1988/12/07 860 867 850 867 64,000
1988/12/06 875 879 860 870 59,000
1988/12/05 855 860 855 855 47,000
1988/12/03 855 855 855 855 10,000
1988/12/02 889 889 855 885 60,000
1988/12/01 866 890 850 890 86,000
1988/11/30 870 880 860 879 88,000
1988/11/29 885 889 850 850 55,000
1988/11/28 898 900 880 882 115,000
1988/11/26 900 920 900 908 82,000
1988/11/25 900 900 870 876 97,000
1988/11/24 915 915 885 895 118,000
1988/11/22 870 920 865 920 147,000
1988/11/21 900 900 880 880 104,000
1988/11/18 935 936 875 890 234,000
1988/11/17 909 940 885 927 567,000
1988/11/16 920 931 905 920 786,000
1988/11/15 874 914 863 890 1,122,000
1988/11/14 760 858 760 858 215,000
1988/11/11 745 760 740 758 83,000
1988/11/10 740 748 734 745 64,000
1988/11/09 755 755 745 745 79,000
1988/11/08 739 760 734 740 106,000
1988/11/07 720 740 710 740 53,000
1988/11/05 715 720 710 720 15,000
1988/11/04 720 720 710 720 40,000
1988/11/02 720 729 717 717 52,000
1988/11/01 733 733 717 717 70,000
1988/10/31 720 734 717 734 73,000
1988/10/29 690 690 685 690 88,000
1988/10/28 699 710 686 690 89,000
1988/10/27 703 719 701 703 38,000
1988/10/26 738 738 720 720 49,000
1988/10/25 713 735 713 728 85,000
1988/10/24 700 703 680 703 114,000
1988/10/22 700 700 695 695 26,000
1988/10/21 695 700 690 698 37,000
1988/10/20 701 701 690 690 36,000
1988/10/19 700 704 700 700 40,000
1988/10/18 700 700 691 691 39,000
1988/10/17 701 701 695 700 17,000
1988/10/14 701 710 691 700 21,000
1988/10/13 720 725 700 700 25,000
1988/10/12 735 735 720 720 27,000
1988/10/11 720 736 720 725 23,000
1988/10/07 730 730 720 720 41,000
1988/10/06 741 750 730 730 34,000
1988/10/05 730 734 730 734 52,000
1988/10/04 742 742 730 730 16,000
1988/10/03 755 760 741 742 16,000
1988/10/01 750 755 746 755 25,000
1988/09/30 759 759 745 755 27,000
1988/09/29 731 739 730 730 31,000
1988/09/28 726 730 725 730 29,000
1988/09/27 716 716 715 715 20,000
1988/09/26 750 756 750 753 19,000
1988/09/24 752 755 750 755 23,000
1988/09/22 752 756 750 750 42,000
1988/09/21 749 751 749 750 23,000
1988/09/20 771 779 750 779 39,000
1988/09/19 780 790 777 780 23,000
1988/09/16 790 790 777 780 60,000
1988/09/14 790 790 782 782 19,000
1988/09/13 790 790 780 780 46,000
1988/09/12 771 780 762 780 55,000
1988/09/09 780 780 760 771 38,000
1988/09/08 771 780 761 775 31,000
1988/09/07 770 770 752 770 44,000
1988/09/06 770 770 760 760 25,000
1988/09/05 780 780 770 770 16,000
1988/09/03 790 790 770 780 23,000
1988/09/02 780 780 770 772 36,000
1988/09/01 790 790 780 780 36,000
1988/08/31 799 799 796 796 16,000
1988/08/30 802 802 796 797 20,000
1988/08/29 796 815 796 802 23,000
1988/08/27 829 829 810 810 19,000
1988/08/26 816 816 795 800 33,000
1988/08/25 829 829 815 820 40,000
1988/08/24 811 811 785 785 51,000
1988/08/23 810 815 806 806 19,000
1988/08/22 815 824 810 810 57,000
1988/08/19 831 831 812 815 53,000
1988/08/18 830 834 820 830 70,000
1988/08/17 835 840 821 825 37,000
1988/08/16 821 831 815 821 27,000
1988/08/15 831 831 815 820 22,000
1988/08/12 845 845 825 825 26,000
1988/08/11 821 827 816 825 41,000
1988/08/10 813 830 810 820 25,000
1988/08/09 830 830 810 810 33,000
1988/08/08 840 841 836 836 7,000
1988/08/06 840 851 836 836 33,000
1988/08/05 850 859 840 840 28,000
1988/08/04 850 864 846 846 84,000
1988/08/03 843 850 840 846 87,000
1988/08/02 835 850 835 838 84,000
1988/08/01 840 840 830 835 42,000
1988/07/30 831 836 830 830 180,000
1988/07/29 856 860 838 838 58,000
1988/07/28 833 845 832 836 37,000
1988/07/27 860 870 820 831 115,000
1988/07/26 860 860 850 850 26,000
1988/07/25 845 865 845 850 81,000
1988/07/23 855 860 850 855 27,000
1988/07/22 870 880 845 845 98,000
1988/07/21 900 900 870 875 62,000
1988/07/20 856 890 851 890 53,000
1988/07/19 861 862 855 856 45,000
1988/07/18 890 890 870 881 45,000
1988/07/15 871 891 871 878 131,000
1988/07/14 871 871 850 870 69,000
1988/07/13 874 880 872 873 44,000
1988/07/12 880 881 870 879 58,000
1988/07/11 900 900 875 875 60,000
1988/07/08 898 899 880 880 48,000
1988/07/07 897 900 868 868 87,000
1988/07/06 882 900 871 890 151,000
1988/07/05 885 887 880 880 48,000
1988/07/04 880 885 880 880 30,000
1988/07/02 872 880 871 875 24,000
1988/07/01 885 885 870 870 92,000
1988/06/30 900 908 880 880 90,000
1988/06/29 880 910 860 910 112,000
1988/06/28 890 900 872 872 106,000
1988/06/27 893 900 881 881 52,000
1988/06/25 900 901 893 900 90,000
1988/06/24 910 910 900 900 47,000
1988/06/23 900 919 900 900 116,000
1988/06/22 900 900 885 893 68,000
1988/06/21 880 900 870 880 40,000
1988/06/20 900 900 890 890 34,000
1988/06/17 910 910 895 900 53,000
1988/06/16 890 919 880 917 98,000
1988/06/15 900 910 880 880 101,000
1988/06/14 900 900 892 900 62,000
1988/06/13 891 900 890 891 54,000
1988/06/10 899 899 885 895 45,000
1988/06/09 899 918 885 890 53,000
1988/06/08 901 905 880 880 39,000
1988/06/07 929 929 901 901 36,000
1988/06/06 899 920 890 920 84,000
1988/06/04 890 900 885 900 54,000
1988/06/03 875 900 860 900 90,000
1988/06/02 879 880 870 870 22,000
1988/06/01 855 880 855 856 63,000
1988/05/31 856 860 850 855 56,000
1988/05/30 860 864 851 853 41,000
1988/05/28 858 858 850 850 70,000
1988/05/27 858 865 858 859 76,000
1988/05/26 862 868 855 855 80,000
1988/05/25 866 880 855 860 55,000
1988/05/24 870 870 854 855 24,000
1988/05/23 884 884 865 870 18,000
1988/05/20 875 880 850 880 74,000
1988/05/19 886 889 875 875 40,000
1988/05/18 890 895 885 890 41,000
1988/05/17 890 895 885 889 42,000
1988/05/16 871 885 869 885 33,000
1988/05/13 880 880 875 876 18,000
1988/05/12 880 885 875 880 61,000
1988/05/11 880 889 875 880 23,000
1988/05/10 885 887 860 875 50,000
1988/05/09 891 891 880 887 25,000
1988/05/07 899 899 890 890 18,000
1988/05/06 898 900 890 895 32,000
1988/05/02 876 880 870 871 46,000
1988/04/30 875 876 866 876 15,000
1988/04/28 865 880 862 865 23,000
1988/04/27 879 888 860 865 39,000
1988/04/26 890 900 875 876 21,000
1988/04/25 880 890 870 890 16,000
1988/04/23 871 880 870 880 14,000
1988/04/22 865 870 865 866 17,000
1988/04/21 865 877 865 870 17,000
1988/04/20 870 870 865 865 22,000
1988/04/19 875 875 850 850 35,000
1988/04/18 870 875 870 872 14,000
1988/04/15 885 890 875 875 28,000
1988/04/14 886 900 886 900 9,000
1988/04/13 900 900 885 885 42,000
1988/04/12 890 899 880 890 24,000
1988/04/11 899 899 880 890 22,000
1988/04/08 900 900 885 886 44,000
1988/04/07 895 895 875 885 42,000
1988/04/06 870 870 855 855 28,000
1988/04/05 863 870 855 860 28,000
1988/04/04 877 878 860 860 23,000
1988/04/02 853 878 853 878 10,000
1988/04/01 881 881 856 856 36,000
1988/03/31 891 892 880 880 27,000
1988/03/30 892 908 871 871 37,000
1988/03/29 861 890 861 890 18,000
1988/03/28 870 872 856 856 42,000
1988/03/26 861 862 820 820 61,000
1988/03/25 880 885 853 853 27,000
1988/03/24 880 900 880 900 46,000
1988/03/23 898 905 890 890 49,000
1988/03/22 920 921 906 906 82,000
1988/03/18 911 920 901 902 39,000
1988/03/17 915 915 900 909 47,000
1988/03/16 883 918 883 918 47,000
1988/03/15 890 900 871 880 51,000
1988/03/14 909 915 900 900 64,000
1988/03/11 930 930 899 899 56,000
1988/03/10 940 950 930 930 36,000
1988/03/09 946 946 932 932 54,000
1988/03/08 950 960 937 940 42,000
1988/03/07 950 954 940 954 16,000
1988/03/05 950 950 935 935 41,000
1988/03/04 969 969 940 940 59,000
1988/03/03 966 970 950 950 34,000
1988/03/02 947 970 945 946 47,000
1988/03/01 972 972 956 957 24,000
1988/02/29 941 945 932 932 42,000
1988/02/27 976 980 961 961 9,000
1988/02/26 955 980 955 975 36,000
1988/02/25 990 990 970 970 20,000
1988/02/24 980 990 980 990 30,000
1988/02/23 1,000 1,020 989 990 40,000
1988/02/22 1,030 1,030 990 1,020 145,000
1988/02/19 960 999 950 999 93,000
1988/02/18 971 971 959 970 26,000
1988/02/17 950 951 950 950 16,000
1988/02/16 990 1,000 981 981 29,000
1988/02/15 1,000 1,010 990 1,010 94,000
1988/02/12 960 980 958 980 39,000
1988/02/10 932 950 932 940 22,000
1988/02/09 930 950 925 950 40,000
1988/02/08 950 955 940 940 24,000
1988/02/06 927 945 925 936 22,000
1988/02/05 931 932 925 925 20,000
1988/02/04 925 940 925 925 34,000
1988/02/03 930 931 920 928 47,000
1988/02/02 950 951 950 950 32,000
1988/02/01 970 970 963 963 30,000
1988/01/30 963 965 958 960 26,000
1988/01/29 937 950 925 933 38,000
1988/01/28 940 960 929 930 43,000
1988/01/27 960 960 950 950 65,000
1988/01/26 982 1,000 950 950 49,000
1988/01/25 1,020 1,020 980 980 55,000
1988/01/23 1,000 1,030 995 1,000 117,000
1988/01/22 1,000 1,020 990 1,020 116,000
1988/01/21 980 1,050 980 990 165,000
1988/01/20 995 1,030 985 1,000 99,000
1988/01/19 1,020 1,040 985 985 168,000
1988/01/18 1,060 1,080 1,040 1,040 563,000
1988/01/14 972 1,040 972 1,020 343,000
1988/01/13 1,020 1,020 960 970 239,000
1988/01/12 1,100 1,130 1,010 1,040 1,359,000
1988/01/11 965 1,080 963 1,080 1,090,000
1988/01/08 1,000 1,050 970 975 867,000
1988/01/07 949 1,000 920 1,000 1,394,000
1988/01/06 900 900 900 900 169,000
1988/01/05 782 801 780 800 150,000
1988/01/04 699 722 699 722 15,000

このページの先頭へ