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
2007/12/28 586 595 571 584 550,000
2007/12/27 600 601 578 584 694,000
2007/12/26 589 602 575 602 461,000
2007/12/25 586 592 569 586 517,000
2007/12/21 551 578 537 574 881,000
2007/12/20 582 582 547 552 1,056,000
2007/12/19 595 595 564 567 788,000
2007/12/18 582 594 567 572 1,615,000
2007/12/17 599 615 593 595 950,000
2007/12/14 634 651 601 609 1,996,000
2007/12/13 668 677 641 644 1,601,000
2007/12/12 600 687 580 682 3,656,000
2007/12/11 607 612 582 609 1,376,000
2007/12/10 577 595 566 593 1,474,000
2007/12/07 550 574 543 568 1,340,000
2007/12/06 553 559 534 540 1,232,000
2007/12/05 532 561 532 555 903,000
2007/12/04 597 608 548 550 2,024,000
2007/12/03 619 619 590 603 1,030,000
2007/11/30 600 610 583 593 2,102,000
2007/11/29 582 597 574 591 1,368,000
2007/11/28 541 565 540 554 1,461,000
2007/11/27 530 547 520 530 1,410,000
2007/11/26 565 567 540 549 900,000
2007/11/22 547 564 535 551 2,066,000
2007/11/21 601 607 564 567 1,914,000
2007/11/20 610 625 573 611 3,682,000
2007/11/19 641 666 641 647 1,203,000
2007/11/16 651 661 628 639 1,108,000
2007/11/15 656 677 651 665 1,314,000
2007/11/14 666 669 638 647 1,257,000
2007/11/13 638 654 625 646 816,000
2007/11/12 630 645 611 643 1,711,000
2007/11/09 690 707 652 660 1,625,000
2007/11/08 665 700 665 689 1,533,000
2007/11/07 717 732 693 695 1,414,000
2007/11/06 729 741 718 725 1,054,000
2007/11/05 748 750 728 736 1,510,000
2007/11/02 735 769 733 757 1,047,000
2007/11/01 780 780 748 755 1,083,000
2007/10/31 787 799 772 778 1,922,000
2007/10/30 746 790 730 790 2,624,000
2007/10/29 754 767 739 745 1,068,000
2007/10/26 720 760 714 744 2,199,000
2007/10/25 761 768 712 730 3,659,000
2007/10/24 770 782 763 781 1,966,000
2007/10/23 793 799 761 762 1,778,000
2007/10/22 771 797 757 784 2,476,000
2007/10/19 757 804 750 791 4,049,000
2007/10/18 755 797 745 785 4,367,000
2007/10/17 773 789 724 760 6,049,000
2007/10/16 713 775 701 772 4,236,000
2007/10/15 732 741 703 722 2,541,000
2007/10/12 690 728 686 722 4,181,000
2007/10/11 660 685 660 685 1,641,000
2007/10/10 647 678 643 667 2,675,000
2007/10/09 670 677 653 654 2,878,000
2007/10/05 707 711 673 678 3,146,000
2007/10/04 698 723 694 713 3,573,000
2007/10/03 685 717 673 707 5,810,000
2007/10/02 747 779 689 695 9,792,000
2007/10/01 678 741 672 733 7,270,000
2007/09/28 630 691 625 688 6,646,000
2007/09/27 624 635 611 613 2,767,000
2007/09/26 568 595 567 595 1,273,000
2007/09/25 586 587 564 568 1,146,000
2007/09/21 547 610 543 576 3,981,000
2007/09/20 529 552 526 547 2,583,000
2007/09/19 520 534 511 530 4,826,000
2007/09/18 488 507 486 499 2,645,000
2007/09/14 498 512 487 493 2,733,000
2007/09/13 465 500 465 493 6,765,000
2007/09/12 469 486 461 463 4,751,000
2007/09/11 452 461 441 459 1,231,000
2007/09/10 447 456 441 451 1,031,000
2007/09/07 447 467 441 458 2,165,000
2007/09/06 428 449 428 449 1,197,000
2007/09/05 449 454 430 433 744,000
2007/09/04 440 462 437 448 3,647,000
2007/09/03 430 442 426 438 1,012,000
2007/08/31 432 435 423 429 809,000
2007/08/30 417 430 414 429 1,512,000
2007/08/29 402 415 401 408 502,000
2007/08/28 415 427 410 417 1,151,000
2007/08/27 432 447 421 423 1,958,000
2007/08/24 425 430 416 429 1,134,000
2007/08/23 420 428 418 424 1,122,000
2007/08/22 404 423 397 420 1,187,000
2007/08/21 396 410 388 403 773,000
2007/08/20 390 410 378 392 1,447,000
2007/08/17 408 408 365 370 1,110,000
2007/08/16 410 416 397 413 1,147,000
2007/08/15 426 435 414 417 1,584,000
2007/08/14 432 441 424 428 1,179,000
2007/08/13 429 441 426 437 2,177,000
2007/08/10 437 437 407 414 2,748,000
2007/08/09 454 454 431 447 5,388,000
2007/08/08 413 474 409 455 11,554,000
2007/08/07 411 415 403 404 1,445,000
2007/08/06 403 411 401 407 828,000
2007/08/03 408 417 404 410 1,548,000
2007/08/02 409 415 393 410 2,830,000
2007/08/01 391 417 390 406 2,415,000
2007/07/31 410 412 397 400 1,950,000
2007/07/30 392 415 389 415 7,069,000
2007/07/27 364 384 361 372 1,426,000
2007/07/26 360 379 358 375 1,438,000
2007/07/25 359 367 352 362 947,000
2007/07/24 361 371 358 367 904,000
2007/07/23 366 373 361 365 954,000
2007/07/20 368 377 368 371 890,000
2007/07/19 377 386 373 375 811,000
2007/07/18 385 387 379 382 649,000
2007/07/17 400 400 386 387 856,000
2007/07/13 405 408 397 399 868,000
2007/07/12 410 415 393 397 1,114,000
2007/07/11 401 417 401 410 1,087,000
2007/07/10 413 415 409 411 889,000
2007/07/09 421 426 409 416 4,992,000
2007/07/06 394 420 392 416 6,008,000
2007/07/05 416 417 393 394 3,613,000
2007/07/04 382 414 382 414 4,706,000
2007/07/03 385 385 377 382 761,000
2007/07/02 381 388 375 384 1,091,000
2007/06/29 390 390 383 385 725,000
2007/06/28 378 388 371 388 1,190,000
2007/06/27 384 386 375 378 866,000
2007/06/26 389 390 382 386 710,000
2007/06/25 387 396 386 387 908,000
2007/06/22 397 399 390 395 664,000
2007/06/21 388 402 388 397 1,520,000
2007/06/20 410 411 397 398 1,145,000
2007/06/19 396 413 391 411 2,543,000
2007/06/18 415 419 402 405 3,757,000
2007/06/15 380 407 378 406 4,946,000
2007/06/14 370 383 356 383 3,797,000
2007/06/13 366 377 362 369 6,376,000
2007/06/12 333 365 331 361 6,668,000
2007/06/11 338 338 326 329 458,000
2007/06/08 337 338 330 333 711,000
2007/06/07 337 342 334 341 653,000
2007/06/06 335 341 333 338 489,000
2007/06/05 328 338 327 335 598,000
2007/06/04 342 343 328 331 921,000
2007/06/01 338 339 330 336 593,000
2007/05/31 340 345 336 338 749,000
2007/05/30 342 345 323 335 2,130,000
2007/05/29 333 348 332 345 1,866,000
2007/05/28 331 334 325 331 873,000
2007/05/25 318 327 314 326 578,000
2007/05/24 320 325 318 323 421,000
2007/05/23 324 324 320 324 657,000
2007/05/22 304 327 304 324 2,427,000
2007/05/21 297 307 297 307 510,000
2007/05/18 292 299 292 297 568,000
2007/05/17 308 308 299 299 706,000
2007/05/16 305 312 303 311 704,000
2007/05/15 305 309 295 307 900,000
2007/05/14 317 318 304 305 887,000
2007/05/11 305 316 302 314 1,115,000
2007/05/10 299 314 299 310 1,427,000
2007/05/09 287 303 287 299 2,077,000
2007/05/08 290 294 285 287 960,000
2007/05/07 296 297 288 289 1,404,000
2007/05/02 278 291 275 291 1,543,000
2007/05/01 269 275 268 275 675,000
2007/04/27 254 268 254 268 1,504,000
2007/04/26 255 261 245 259 2,367,000
2007/04/25 233 234 232 233 87,000
2007/04/24 236 236 234 235 49,000
2007/04/23 236 236 234 234 50,000
2007/04/20 238 238 235 236 78,000
2007/04/19 238 239 235 235 89,000
2007/04/18 240 240 237 239 74,000
2007/04/17 239 240 235 236 190,000
2007/04/16 242 244 239 242 103,000
2007/04/13 243 243 237 237 147,000
2007/04/12 243 243 242 243 69,000
2007/04/11 246 247 244 244 202,000
2007/04/10 243 243 239 243 163,000
2007/04/09 236 240 233 240 345,000
2007/04/06 240 240 237 237 68,000
2007/04/05 237 240 236 238 179,000
2007/04/04 237 238 236 237 145,000
2007/04/03 233 234 231 232 104,000
2007/04/02 237 238 232 232 222,000
2007/03/30 241 241 236 237 89,000
2007/03/29 236 239 235 238 75,000
2007/03/28 235 237 235 235 91,000
2007/03/27 235 237 230 231 444,000
2007/03/26 239 240 236 240 150,000
2007/03/23 244 244 239 242 151,000
2007/03/22 244 244 241 244 144,000
2007/03/20 243 244 240 244 136,000
2007/03/19 240 243 238 243 144,000
2007/03/16 242 245 241 242 155,000
2007/03/15 248 248 241 244 165,000
2007/03/14 245 245 240 243 163,000
2007/03/13 250 250 247 247 166,000
2007/03/12 250 253 245 251 98,000
2007/03/09 243 251 243 250 381,000
2007/03/08 239 242 236 242 177,000
2007/03/07 241 242 237 237 279,000
2007/03/06 229 237 229 236 350,000
2007/03/05 245 245 235 238 368,000
2007/03/02 249 250 245 246 209,000
2007/03/01 252 254 249 250 237,000
2007/02/28 249 251 246 251 355,000
2007/02/27 256 258 255 256 139,000
2007/02/26 255 257 255 256 209,000
2007/02/23 257 258 255 257 250,000
2007/02/22 258 260 256 259 219,000
2007/02/21 255 258 255 258 83,000
2007/02/20 254 257 253 255 80,000
2007/02/19 252 256 252 253 119,000
2007/02/16 256 256 252 252 208,000
2007/02/15 257 258 252 255 283,000
2007/02/14 257 257 255 255 143,000
2007/02/13 257 257 256 256 91,000
2007/02/09 255 257 253 256 135,000
2007/02/08 256 258 254 255 150,000
2007/02/07 255 257 254 254 118,000
2007/02/06 255 255 252 253 154,000
2007/02/05 254 254 248 251 249,000
2007/02/02 257 258 252 254 238,000
2007/02/01 260 260 255 259 425,000
2007/01/31 262 263 260 260 199,000
2007/01/30 265 267 261 261 354,000
2007/01/29 262 263 258 261 1,085,000
2007/01/26 275 276 272 275 135,000
2007/01/25 279 280 274 275 162,000
2007/01/24 279 282 277 278 202,000
2007/01/23 280 280 278 279 144,000
2007/01/22 279 280 277 279 92,000
2007/01/19 276 278 275 277 57,000
2007/01/18 279 280 277 278 90,000
2007/01/17 277 278 275 277 93,000
2007/01/16 278 278 275 277 113,000
2007/01/15 282 282 276 278 276,000
2007/01/12 267 278 266 273 548,000
2007/01/11 259 264 258 264 174,000
2007/01/10 264 265 256 256 148,000
2007/01/09 261 266 261 264 126,000
2007/01/05 270 270 263 263 105,000
2007/01/04 267 267 264 267 55,000

このページの先頭へ