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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,905 | 1,973 | 1,833 | 1,970 | 1,872,800 |
| 2024/04/25 | 1,783 | 1,873 | 1,783 | 1,825 | 936,400 |
| 2024/04/24 | 1,805 | 1,827 | 1,796 | 1,805 | 593,700 |
| 2024/04/23 | 1,792 | 1,809 | 1,781 | 1,798 | 564,200 |
| 2024/04/22 | 1,800 | 1,830 | 1,790 | 1,819 | 702,500 |
| 2024/04/19 | 1,811 | 1,813 | 1,774 | 1,780 | 398,000 |
| 2024/04/18 | 1,808 | 1,840 | 1,792 | 1,812 | 650,100 |
| 2024/04/17 | 1,870 | 1,873 | 1,768 | 1,771 | 531,800 |
| 2024/04/16 | 1,809 | 1,842 | 1,791 | 1,828 | 291,200 |
| 2024/04/15 | 1,788 | 1,816 | 1,784 | 1,811 | 347,600 |
| 2024/04/12 | 1,811 | 1,827 | 1,803 | 1,806 | 444,700 |
| 2024/04/11 | 1,821 | 1,829 | 1,797 | 1,811 | 303,300 |
| 2024/04/10 | 1,864 | 1,880 | 1,844 | 1,851 | 379,700 |
| 2024/04/09 | 1,852 | 1,868 | 1,836 | 1,867 | 359,600 |
| 2024/04/08 | 1,823 | 1,848 | 1,821 | 1,845 | 308,400 |
| 2024/04/05 | 1,841 | 1,850 | 1,816 | 1,839 | 313,700 |
| 2024/04/04 | 1,810 | 1,856 | 1,810 | 1,831 | 351,400 |
| 2024/04/03 | 1,825 | 1,846 | 1,820 | 1,822 | 321,400 |
| 2024/04/02 | 1,887 | 1,887 | 1,836 | 1,842 | 360,400 |
| 2024/04/01 | 1,890 | 1,902 | 1,870 | 1,884 | 211,700 |
| 2024/03/29 | 1,880 | 1,888 | 1,866 | 1,884 | 218,400 |
| 2024/03/28 | 1,910 | 1,910 | 1,866 | 1,872 | 259,600 |
| 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 |