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

富士精工(6142)の株価時系列情報

富士精工(6142)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
2026/06/26 1,619 1,619 1,616 1,619 500
2026/06/24 1,623 1,623 1,618 1,618 400
2026/06/23 1,645 1,645 1,645 1,645 100
2026/06/22 1,645 1,645 1,645 1,645 500
2026/06/19 1,621 1,621 1,621 1,621 700
2026/06/18 1,638 1,638 1,623 1,623 400
2026/06/17 1,627 1,627 1,620 1,620 400
2026/06/16 1,645 1,645 1,645 1,645 200
2026/06/15 1,648 1,648 1,648 1,648 400
2026/06/12 1,622 1,622 1,622 1,622 100
2026/06/11 1,612 1,622 1,612 1,612 400
2026/06/10 1,647 1,647 1,647 1,647 1,400
2026/06/09 1,603 1,603 1,603 1,603 2,000
2026/06/08 1,647 1,647 1,620 1,620 2,800
2026/06/05 1,636 1,646 1,631 1,646 500
2026/06/04 1,627 1,636 1,627 1,627 1,000
2026/06/03 1,625 1,627 1,624 1,627 6,100
2026/06/02 1,625 1,627 1,625 1,627 3,000
2026/06/01 1,620 1,627 1,607 1,627 500
2026/05/29 1,627 1,627 1,604 1,625 800
2026/05/28 1,625 1,626 1,604 1,604 1,300
2026/05/27 1,627 1,630 1,616 1,616 2,500
2026/05/26 1,628 1,628 1,613 1,627 500
2026/05/25 1,606 1,628 1,606 1,628 400
2026/05/22 1,606 1,628 1,605 1,605 1,100
2026/05/21 1,600 1,600 1,600 1,600 200
2026/05/20 1,650 1,650 1,610 1,610 500
2026/05/19 1,620 1,620 1,620 1,620 400
2026/05/18 1,620 1,620 1,620 1,620 200
2026/05/15 1,649 1,649 1,620 1,620 400
2026/05/14 1,625 1,625 1,625 1,625 100
2026/05/13 1,625 1,625 1,612 1,612 1,400
2026/05/12 1,625 1,625 1,621 1,621 1,100
2026/05/11 1,600 1,610 1,600 1,608 1,800
2026/05/08 1,600 1,600 1,520 1,600 2,100
2026/05/07 1,610 1,618 1,599 1,600 1,800
2026/05/01 1,620 1,620 1,612 1,612 300
2026/04/30 1,638 1,638 1,638 1,638 200
2026/04/28 1,601 1,601 1,600 1,600 600
2026/04/27 1,645 1,650 1,587 1,587 5,300
2026/04/24 1,625 1,625 1,625 1,625 100
2026/04/23 1,647 1,650 1,617 1,623 2,400
2026/04/22 1,650 1,650 1,623 1,625 700
2026/04/21 1,700 1,700 1,641 1,649 2,000
2026/04/20 1,718 1,718 1,710 1,715 80,800
2026/04/17 1,645 1,655 1,623 1,641 1,100
2026/04/16 1,639 1,685 1,618 1,685 16,200
2026/04/15 1,600 1,625 1,541 1,625 11,200
2026/04/14 1,500 1,670 1,500 1,553 7,600
2026/04/13 1,500 1,500 1,500 1,500 100
2026/04/10 1,483 1,483 1,483 1,483 200
2026/04/08 1,492 1,492 1,492 1,492 100
2026/04/06 1,493 1,493 1,492 1,492 300
2026/04/03 1,493 1,493 1,493 1,493 100
2026/04/02 1,518 1,518 1,478 1,493 500
2026/04/01 1,487 1,491 1,487 1,491 1,400
2026/03/27 1,516 1,516 1,515 1,516 1,100
2026/03/26 1,519 1,519 1,479 1,500 900
2026/03/25 1,509 1,509 1,509 1,509 300
2026/03/24 1,478 1,479 1,462 1,465 700
2026/03/23 1,500 1,500 1,471 1,471 4,000
2026/03/19 1,507 1,507 1,499 1,499 900
2026/03/18 1,520 1,520 1,511 1,511 200
2026/03/17 1,520 1,520 1,520 1,520 100
2026/03/16 1,520 1,520 1,520 1,520 100
2026/03/13 1,514 1,514 1,500 1,500 400
2026/03/12 1,497 1,515 1,497 1,514 900
2026/03/11 1,490 1,495 1,490 1,495 300
2026/03/10 1,506 1,506 1,506 1,506 200
2026/03/09 1,505 1,530 1,486 1,527 1,700
2026/03/06 1,539 1,539 1,511 1,511 200
2026/03/05 1,500 1,539 1,500 1,539 1,400
2026/03/04 1,500 1,515 1,490 1,490 2,300
2026/03/03 1,570 1,570 1,570 1,570 300
2026/03/02 1,521 1,547 1,521 1,533 1,600
2026/02/27 1,520 1,562 1,520 1,547 3,600
2026/02/26 1,550 1,550 1,550 1,550 127,200
2026/02/25 1,557 1,575 1,557 1,562 15,500
2026/02/24 1,545 1,557 1,545 1,551 700
2026/02/20 1,575 1,580 1,575 1,576 1,800
2026/02/19 1,573 1,575 1,573 1,573 1,400
2026/02/18 1,552 1,578 1,550 1,578 2,700
2026/02/17 1,547 1,573 1,547 1,556 1,000
2026/02/16 1,552 1,556 1,550 1,556 900
2026/02/13 1,587 1,587 1,556 1,556 1,200
2026/02/12 1,565 1,570 1,556 1,570 1,200
2026/02/10 1,557 1,566 1,541 1,566 3,600
2026/02/09 1,550 1,590 1,543 1,557 7,400
2026/02/06 1,598 1,603 1,586 1,600 3,000
2026/02/05 1,598 1,598 1,598 1,598 300
2026/02/03 1,572 1,600 1,572 1,598 1,100
2026/02/02 1,615 1,615 1,598 1,598 300
2026/01/30 1,579 1,579 1,579 1,579 100
2026/01/29 1,579 1,579 1,579 1,579 2,900
2026/01/28 1,588 1,588 1,588 1,588 100
2026/01/27 1,579 1,579 1,579 1,579 100
2026/01/26 1,561 1,619 1,560 1,619 1,000
2026/01/23 1,619 1,620 1,619 1,620 600
2026/01/22 1,600 1,618 1,598 1,618 1,900
2026/01/21 1,559 1,580 1,559 1,580 2,400
2026/01/20 1,600 1,600 1,580 1,600 6,900
2026/01/19 1,540 1,570 1,540 1,570 5,400
2026/01/16 1,515 1,515 1,503 1,503 1,300
2026/01/15 1,540 1,545 1,508 1,509 1,800
2026/01/14 1,481 1,540 1,481 1,540 3,000
2026/01/13 1,490 1,490 1,475 1,480 2,500
2026/01/09 1,450 1,474 1,440 1,474 1,300
2026/01/08 1,460 1,460 1,455 1,458 1,600
2026/01/07 1,470 1,470 1,462 1,463 400
2026/01/06 1,469 1,470 1,453 1,456 800
2026/01/05 1,425 1,473 1,425 1,450 11,500

このページの先頭へ