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
1994/12/30 800 800 791 791 18,000
1994/12/29 802 805 799 799 84,000
1994/12/28 801 812 801 801 123,000
1994/12/27 805 810 800 805 128,000
1994/12/26 804 810 800 809 99,000
1994/12/22 772 794 772 794 89,000
1994/12/21 760 769 760 769 52,000
1994/12/20 747 760 747 760 91,000
1994/12/19 745 746 740 740 58,000
1994/12/16 750 750 715 715 78,000
1994/12/15 744 750 743 750 101,000
1994/12/14 740 750 735 750 163,000
1994/12/13 756 756 740 740 77,000
1994/12/12 756 756 751 751 68,000
1994/12/09 771 771 756 756 113,000
1994/12/08 775 775 766 768 78,000
1994/12/07 776 778 770 778 93,000
1994/12/06 785 790 780 780 80,000
1994/12/05 786 795 780 780 63,000
1994/12/02 794 794 773 780 79,000
1994/12/01 805 805 787 795 58,000
1994/11/30 774 811 770 800 39,000
1994/11/29 765 770 752 770 56,000
1994/11/28 759 775 751 751 24,000
1994/11/25 773 774 753 755 52,000
1994/11/24 777 780 770 773 107,000
1994/11/22 785 786 781 785 68,000
1994/11/21 786 789 783 786 89,000
1994/11/18 790 790 782 790 46,000
1994/11/17 790 790 785 790 45,000
1994/11/16 805 810 790 800 82,000
1994/11/15 797 805 797 805 78,000
1994/11/14 784 790 781 782 25,000
1994/11/11 780 790 780 783 29,000
1994/11/10 796 800 780 780 87,000
1994/11/09 800 806 795 795 114,000
1994/11/08 815 815 801 807 46,000
1994/11/07 831 831 810 815 35,000
1994/11/04 848 848 834 835 36,000
1994/11/02 838 840 830 838 54,000
1994/11/01 849 849 833 838 58,000
1994/10/31 851 851 840 850 23,000
1994/10/28 869 869 841 841 72,000
1994/10/27 850 859 849 859 61,000
1994/10/26 838 859 835 859 30,000
1994/10/25 840 850 840 846 101,000
1994/10/24 833 842 830 833 56,000
1994/10/21 845 850 832 839 41,000
1994/10/20 846 860 845 850 43,000
1994/10/19 846 865 846 846 47,000
1994/10/18 832 853 831 848 103,000
1994/10/17 850 850 838 839 35,000
1994/10/14 868 868 838 842 60,000
1994/10/13 878 878 860 860 47,000
1994/10/12 870 878 855 869 91,000
1994/10/11 840 860 840 860 122,000
1994/10/07 813 838 810 838 68,000
1994/10/06 810 818 808 812 47,000
1994/10/05 810 815 807 808 75,000
1994/10/04 840 840 820 820 92,000
1994/10/03 814 845 814 830 60,000
1994/09/30 810 825 810 824 44,000
1994/09/29 799 805 795 800 168,000
1994/09/28 810 810 800 803 143,000
1994/09/27 806 820 805 820 78,000
1994/09/26 806 815 805 805 108,000
1994/09/22 806 820 805 805 91,000
1994/09/21 810 832 805 820 61,000
1994/09/20 800 820 800 820 47,000
1994/09/19 815 815 795 795 46,000
1994/09/16 805 810 795 805 122,000
1994/09/14 837 837 795 795 129,000
1994/09/13 852 852 830 836 67,000
1994/09/12 862 862 853 855 92,000
1994/09/09 871 880 865 870 42,000
1994/09/08 875 875 856 865 97,000
1994/09/07 880 885 860 865 61,000
1994/09/06 870 901 869 877 166,000
1994/09/05 868 868 850 851 37,000
1994/09/02 865 869 856 864 93,000
1994/09/01 860 878 860 865 63,000
1994/08/31 871 880 870 870 102,000
1994/08/30 895 896 872 873 100,000
1994/08/29 882 900 882 890 51,000
1994/08/26 890 895 888 888 72,000
1994/08/25 905 905 889 900 143,000
1994/08/24 904 904 888 888 51,000
1994/08/23 905 905 898 900 29,000
1994/08/22 906 910 905 910 32,000
1994/08/19 905 915 902 906 72,000
1994/08/18 920 920 910 910 38,000
1994/08/17 915 920 915 920 47,000
1994/08/16 915 916 914 915 141,000
1994/08/15 925 925 915 918 16,000
1994/08/12 935 935 920 921 20,000
1994/08/11 917 925 917 925 22,000
1994/08/10 921 923 917 920 12,000
1994/08/09 949 949 915 920 31,000
1994/08/08 920 935 920 931 27,000
1994/08/05 950 950 930 930 45,000
1994/08/04 950 954 945 950 83,000
1994/08/03 957 957 940 944 80,000
1994/08/02 910 950 906 947 56,000
1994/08/01 935 935 906 906 41,000
1994/07/29 915 925 915 925 80,000
1994/07/28 900 909 880 905 112,000
1994/07/27 905 912 900 900 170,000
1994/07/26 910 920 905 910 103,000
1994/07/25 921 930 915 920 38,000
1994/07/22 930 945 930 930 75,000
1994/07/21 951 961 940 940 72,000
1994/07/20 970 970 950 950 58,000
1994/07/19 970 975 955 955 88,000
1994/07/18 980 980 965 970 56,000
1994/07/15 998 1,000 980 985 221,000
1994/07/14 971 998 971 995 226,000
1994/07/13 955 980 950 970 81,000
1994/07/12 960 965 955 965 81,000
1994/07/11 983 983 970 970 133,000
1994/07/08 989 989 965 984 93,000
1994/07/07 1,010 1,010 985 990 227,000
1994/07/06 1,010 1,020 995 1,010 968,000
1994/07/05 1,000 1,030 1,000 1,020 2,589,000
1994/07/04 970 975 951 960 135,000
1994/07/01 951 960 945 950 64,000
1994/06/30 921 965 921 960 90,000
1994/06/29 941 941 921 931 73,000
1994/06/28 931 940 926 931 149,000
1994/06/27 940 940 907 911 113,000
1994/06/24 950 958 950 950 103,000
1994/06/23 960 970 950 960 70,000
1994/06/22 949 957 941 950 116,000
1994/06/21 968 975 963 969 146,000
1994/06/20 1,010 1,010 980 988 232,000
1994/06/17 981 1,010 981 995 864,000
1994/06/16 980 984 955 970 261,000
1994/06/15 943 984 943 984 377,000
1994/06/14 958 960 935 943 84,000
1994/06/13 949 960 949 958 127,000
1994/06/10 950 957 940 940 108,000
1994/06/09 947 968 944 960 203,000
1994/06/08 912 945 912 945 89,000
1994/06/07 914 920 910 920 40,000
1994/06/06 931 932 924 924 16,000
1994/06/03 960 961 930 931 84,000
1994/06/02 934 960 931 955 160,000
1994/06/01 917 925 916 925 77,000
1994/05/31 910 920 900 916 88,000
1994/05/30 923 939 921 930 62,000
1994/05/27 915 940 907 923 137,000
1994/05/26 905 909 897 905 45,000
1994/05/25 903 906 895 895 46,000
1994/05/24 907 910 902 910 67,000
1994/05/23 892 902 892 892 22,000
1994/05/20 907 910 902 902 35,000
1994/05/19 910 910 895 910 22,000
1994/05/18 905 910 905 910 33,000
1994/05/17 915 915 895 900 36,000
1994/05/16 938 948 925 925 37,000
1994/05/13 928 930 915 930 69,000
1994/05/12 938 940 925 935 62,000
1994/05/11 920 930 920 928 47,000
1994/05/10 890 906 890 906 41,000
1994/05/09 899 900 886 895 43,000
1994/05/06 900 904 898 900 37,000
1994/05/02 903 903 882 883 66,000
1994/04/28 920 920 905 905 55,000
1994/04/27 901 920 901 915 70,000
1994/04/26 920 920 900 900 106,000
1994/04/25 940 940 925 930 32,000
1994/04/22 930 940 926 940 211,000
1994/04/21 935 940 921 926 58,000
1994/04/20 952 952 935 943 39,000
1994/04/19 954 960 940 942 58,000
1994/04/18 970 970 945 945 97,000
1994/04/15 968 974 955 960 144,000
1994/04/14 969 969 950 965 120,000
1994/04/13 945 969 945 968 126,000
1994/04/12 915 939 915 935 154,000
1994/04/11 925 925 914 923 74,000
1994/04/08 941 941 910 925 168,000
1994/04/07 940 950 929 935 89,000
1994/04/06 960 969 950 950 227,000
1994/04/05 935 950 925 950 210,000
1994/04/04 935 935 911 925 65,000
1994/04/01 950 958 938 945 230,000
1994/03/31 963 963 935 940 156,000
1994/03/30 955 965 941 965 235,000
1994/03/29 990 993 975 975 257,000
1994/03/28 975 1,010 975 993 331,000
1994/03/25 980 1,000 972 975 212,000
1994/03/24 970 1,010 961 1,000 316,000
1994/03/23 990 990 960 979 277,000
1994/03/22 1,000 1,000 977 995 158,000
1994/03/18 1,010 1,020 991 1,020 725,000
1994/03/17 990 1,010 975 1,010 690,000
1994/03/16 1,020 1,040 990 994 1,154,000
1994/03/15 1,000 1,020 979 1,010 2,036,000
1994/03/14 929 1,010 920 1,010 2,154,000
1994/03/11 881 909 881 909 1,272,000
1994/03/10 857 880 850 879 260,000
1994/03/09 825 860 824 860 118,000
1994/03/08 830 842 825 825 103,000
1994/03/07 844 860 821 822 137,000
1994/03/04 819 850 819 840 71,000
1994/03/03 831 839 821 822 78,000
1994/03/02 836 849 820 821 75,000
1994/03/01 851 860 845 846 151,000
1994/02/28 860 861 835 836 160,000
1994/02/25 849 861 849 858 223,000
1994/02/24 811 865 811 859 588,000
1994/02/23 825 830 800 805 216,000
1994/02/22 824 843 824 825 199,000
1994/02/21 786 820 780 820 115,000
1994/02/18 797 797 780 789 163,000
1994/02/17 801 817 787 787 285,000
1994/02/16 830 838 810 810 246,000
1994/02/15 801 818 801 810 310,000
1994/02/14 828 845 828 841 95,000
1994/02/10 870 878 865 878 175,000
1994/02/09 900 915 860 878 396,000
1994/02/08 899 940 895 905 1,446,000
1994/02/07 849 895 838 879 763,000
1994/02/04 802 855 798 847 728,000
1994/02/03 800 815 793 802 496,000
1994/02/02 796 800 780 795 239,000
1994/02/01 800 810 785 806 682,000
1994/01/31 766 783 755 780 427,000
1994/01/28 710 720 702 710 115,000
1994/01/27 738 739 719 725 329,000
1994/01/26 711 723 709 723 239,000
1994/01/25 665 709 665 709 147,000
1994/01/24 648 677 648 670 215,000
1994/01/21 721 730 710 728 93,000
1994/01/20 748 748 730 730 110,000
1994/01/19 710 739 701 738 168,000
1994/01/18 721 729 720 720 87,000
1994/01/17 740 740 716 716 85,000
1994/01/14 700 740 700 735 313,000
1994/01/13 700 737 695 720 519,000
1994/01/12 685 695 680 693 128,000
1994/01/11 700 705 675 685 183,000
1994/01/10 691 698 681 686 198,000
1994/01/07 672 680 670 671 134,000
1994/01/06 695 696 661 661 282,000
1994/01/05 662 684 660 680 278,000
1994/01/04 638 654 638 652 41,000

このページの先頭へ