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
1997/12/30 338 340 335 339 48,000
1997/12/29 303 340 295 337 81,000
1997/12/26 335 335 300 300 142,000
1997/12/25 335 355 330 330 138,000
1997/12/24 330 345 320 345 202,000
1997/12/22 380 383 315 325 132,000
1997/12/19 395 400 371 384 135,000
1997/12/18 455 460 408 418 98,000
1997/12/17 464 475 453 453 72,000
1997/12/16 470 470 460 464 27,000
1997/12/15 462 471 453 471 40,000
1997/12/12 467 471 456 461 106,000
1997/12/11 481 481 467 467 37,000
1997/12/10 490 490 480 481 47,000
1997/12/09 500 508 490 495 49,000
1997/12/08 500 502 500 500 23,000
1997/12/05 490 500 490 500 24,000
1997/12/04 492 494 490 492 70,000
1997/12/03 500 508 496 497 51,000
1997/12/02 517 535 517 529 37,000
1997/12/01 535 538 520 530 35,000
1997/11/28 539 539 510 510 52,000
1997/11/27 501 530 498 519 95,000
1997/11/26 503 529 498 500 48,000
1997/11/25 500 514 498 504 31,000
1997/11/21 532 548 523 548 29,000
1997/11/20 500 526 499 512 33,000
1997/11/19 543 543 500 500 36,000
1997/11/18 550 556 532 545 47,000
1997/11/17 496 540 496 533 56,000
1997/11/14 508 519 490 490 76,000
1997/11/13 520 524 508 509 106,000
1997/11/12 525 525 519 524 60,000
1997/11/11 495 520 495 519 70,000
1997/11/10 496 502 495 496 44,000
1997/11/07 500 501 496 501 76,000
1997/11/06 515 525 500 500 77,000
1997/11/05 545 545 512 516 24,000
1997/11/04 535 537 532 535 12,000
1997/10/31 530 532 510 515 38,000
1997/10/30 525 536 515 515 24,000
1997/10/29 550 550 530 530 43,000
1997/10/28 520 520 496 501 72,000
1997/10/27 520 530 520 530 32,000
1997/10/24 501 540 501 540 45,000
1997/10/23 536 550 536 538 37,000
1997/10/22 517 535 517 535 34,000
1997/10/21 512 520 510 511 61,000
1997/10/20 520 520 501 520 53,000
1997/10/17 499 500 494 500 307,000
1997/10/16 474 519 474 499 135,000
1997/10/15 475 476 453 460 245,000
1997/10/14 510 530 490 530 85,000
1997/10/13 550 550 510 510 42,000
1997/10/09 570 575 530 560 92,000
1997/10/08 590 595 573 573 62,000
1997/10/07 587 600 586 590 46,000
1997/10/06 580 590 580 590 23,000
1997/10/03 570 584 570 579 54,000
1997/10/02 600 600 580 580 63,000
1997/10/01 593 595 580 590 82,000
1997/09/30 595 620 594 595 174,000
1997/09/29 629 629 595 595 100,000
1997/09/26 689 691 640 650 87,000
1997/09/25 721 721 689 690 67,000
1997/09/24 697 725 697 721 34,000
1997/09/22 686 701 685 695 49,000
1997/09/19 680 697 670 685 49,000
1997/09/18 672 690 670 689 81,000
1997/09/17 727 727 676 696 33,000
1997/09/16 740 740 728 728 18,000
1997/09/12 720 730 715 730 95,000
1997/09/11 745 750 740 750 33,000
1997/09/10 750 765 744 765 43,000
1997/09/09 720 748 720 745 25,000
1997/09/08 710 749 710 748 42,000
1997/09/05 728 735 720 730 33,000
1997/09/04 737 737 717 728 45,000
1997/09/03 755 759 745 757 35,000
1997/09/02 711 734 711 734 62,000
1997/09/01 755 755 724 735 22,000
1997/08/29 743 743 711 735 84,000
1997/08/28 751 755 740 749 36,000
1997/08/27 766 770 750 750 66,000
1997/08/26 760 760 755 756 25,000
1997/08/25 757 760 757 760 19,000
1997/08/22 785 785 760 760 79,000
1997/08/21 775 799 775 793 47,000
1997/08/20 756 783 756 764 44,000
1997/08/19 781 790 779 785 33,000
1997/08/18 755 779 755 779 29,000
1997/08/15 800 803 790 800 79,000
1997/08/14 750 755 741 745 59,000
1997/08/13 730 740 718 740 50,000
1997/08/12 717 740 717 721 94,000
1997/08/11 741 741 715 720 51,000
1997/08/08 770 771 740 765 88,000
1997/08/07 805 805 770 770 28,000
1997/08/06 814 814 794 796 50,000
1997/08/05 807 808 794 804 53,000
1997/08/04 835 835 801 808 81,000
1997/08/01 830 848 813 835 75,000
1997/07/31 840 852 835 840 78,000
1997/07/30 850 850 835 840 70,000
1997/07/29 824 852 811 852 101,000
1997/07/28 822 832 822 827 46,000
1997/07/25 835 835 832 832 37,000
1997/07/24 833 838 827 835 66,000
1997/07/23 850 850 839 839 70,000
1997/07/22 846 850 837 845 59,000
1997/07/18 850 850 835 845 66,000
1997/07/17 869 869 840 858 149,000
1997/07/16 870 875 860 870 199,000
1997/07/15 859 859 850 858 99,000
1997/07/14 849 851 838 850 47,000
1997/07/11 833 844 830 844 43,000
1997/07/10 825 840 825 840 37,000
1997/07/09 840 840 825 825 53,000
1997/07/08 808 833 808 830 70,000
1997/07/07 810 810 807 810 84,000
1997/07/04 830 831 807 817 71,000
1997/07/03 847 847 835 840 60,000
1997/07/02 855 855 841 848 70,000
1997/07/01 875 875 845 845 159,000
1997/06/30 875 875 863 875 149,000
1997/06/27 875 879 863 872 155,000
1997/06/26 889 890 870 875 436,000
1997/06/25 876 885 876 882 625,000
1997/06/24 850 878 845 866 716,000
1997/06/23 845 855 835 850 599,000
1997/06/20 815 839 810 837 582,000
1997/06/19 789 806 785 806 79,000
1997/06/18 800 800 785 791 60,000
1997/06/17 810 810 791 791 92,000
1997/06/16 820 820 804 804 94,000
1997/06/13 816 820 800 800 158,000
1997/06/12 807 825 807 818 412,000
1997/06/11 784 804 779 800 212,000
1997/06/10 777 784 774 779 42,000
1997/06/09 792 792 770 784 56,000
1997/06/06 795 798 782 788 95,000
1997/06/05 803 805 790 791 130,000
1997/06/04 814 814 802 802 428,000
1997/06/03 777 810 771 805 462,000
1997/06/02 780 780 770 779 59,000
1997/05/30 770 770 760 760 77,000
1997/05/29 789 789 770 771 102,000
1997/05/28 794 794 763 770 163,000
1997/05/27 775 800 765 770 316,000
1997/05/26 747 765 747 765 112,000
1997/05/23 740 747 737 737 50,000
1997/05/22 732 735 731 733 43,000
1997/05/21 731 740 730 732 36,000
1997/05/20 749 749 737 740 76,000
1997/05/19 748 753 741 744 43,000
1997/05/16 750 758 743 758 81,000
1997/05/15 763 763 739 750 53,000
1997/05/14 751 759 748 757 46,000
1997/05/13 765 779 765 765 41,000
1997/05/12 749 769 739 765 72,000
1997/05/09 779 779 750 760 75,000
1997/05/08 763 773 763 769 105,000
1997/05/07 778 788 770 783 157,000
1997/05/06 764 780 764 778 192,000
1997/05/02 760 768 755 764 108,000
1997/05/01 743 778 735 760 330,000
1997/04/30 739 748 730 741 132,000
1997/04/28 742 742 730 733 92,000
1997/04/25 720 744 720 740 215,000
1997/04/24 720 730 710 730 182,000
1997/04/23 709 725 705 720 154,000
1997/04/22 715 715 700 700 148,000
1997/04/21 696 710 689 705 192,000
1997/04/18 660 690 660 686 417,000
1997/04/17 658 665 655 658 121,000
1997/04/16 654 657 652 653 72,000
1997/04/15 660 662 652 652 92,000
1997/04/14 657 665 650 650 173,000
1997/04/11 634 671 634 665 158,000
1997/04/10 659 669 650 650 118,000
1997/04/09 680 685 665 665 162,000
1997/04/08 690 690 670 675 138,000
1997/04/07 702 702 680 685 87,000
1997/04/04 724 724 701 701 126,000
1997/04/03 710 725 700 716 96,000
1997/04/02 695 710 690 710 169,000
1997/04/01 692 705 687 700 170,000
1997/03/31 715 715 711 712 67,000
1997/03/28 711 720 711 720 48,000
1997/03/27 729 730 711 720 35,000
1997/03/26 720 740 720 730 81,000
1997/03/25 732 745 730 730 46,000
1997/03/24 770 770 730 730 33,000
1997/03/21 770 770 745 745 45,000
1997/03/19 770 777 740 750 54,000
1997/03/18 745 770 745 769 61,000
1997/03/17 747 769 742 742 57,000
1997/03/14 736 736 728 736 80,000
1997/03/13 726 734 720 726 43,000
1997/03/12 720 720 710 716 36,000
1997/03/11 721 722 710 710 69,000
1997/03/10 715 720 710 720 35,000
1997/03/07 720 725 720 725 33,000
1997/03/06 723 730 721 721 61,000
1997/03/05 736 736 721 721 82,000
1997/03/04 738 738 733 736 102,000
1997/03/03 741 741 735 738 50,000
1997/02/28 758 758 741 741 73,000
1997/02/27 764 770 760 760 27,000
1997/02/26 760 770 758 760 112,000
1997/02/25 760 771 755 760 62,000
1997/02/24 797 797 770 770 36,000
1997/02/21 779 780 765 777 78,000
1997/02/20 780 789 777 780 74,000
1997/02/19 781 790 775 780 57,000
1997/02/18 790 790 780 780 53,000
1997/02/17 790 790 785 790 43,000
1997/02/14 790 800 785 790 60,000
1997/02/13 786 800 780 780 95,000
1997/02/12 777 800 777 783 55,000
1997/02/10 779 800 760 775 45,000
1997/02/07 792 801 790 791 42,000
1997/02/06 801 817 801 801 17,000
1997/02/05 829 830 810 810 50,000
1997/02/04 818 829 810 829 43,000
1997/02/03 825 825 820 824 28,000
1997/01/31 820 820 800 816 42,000
1997/01/30 828 828 801 801 76,000
1997/01/29 805 830 794 830 53,000
1997/01/28 802 805 780 791 33,000
1997/01/27 796 796 780 796 22,000
1997/01/24 800 813 793 799 35,000
1997/01/23 815 839 801 802 113,000
1997/01/22 820 820 810 815 60,000
1997/01/21 784 810 780 791 33,000
1997/01/20 815 820 765 785 86,000
1997/01/17 797 835 797 820 184,000
1997/01/16 760 790 760 787 111,000
1997/01/14 733 750 720 745 77,000
1997/01/13 708 755 695 745 104,000
1997/01/10 740 740 695 698 263,000
1997/01/09 780 780 742 742 87,000
1997/01/08 790 799 783 783 82,000
1997/01/07 800 800 782 796 84,000
1997/01/06 773 790 763 790 57,000

このページの先頭へ