富士変速機(6295)の株価時系列情報
富士変速機(6295)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 |
|---|---|---|---|---|---|
| 2024/10/23 | 327 | 327 | 324 | 324 | 7,800 |
| 2024/10/22 | 332 | 332 | 325 | 327 | 10,900 |
| 2024/10/21 | 332 | 332 | 331 | 332 | 2,900 |
| 2024/10/18 | 331 | 332 | 330 | 332 | 4,100 |
| 2024/10/17 | 329 | 331 | 328 | 329 | 8,800 |
| 2024/10/16 | 327 | 331 | 327 | 328 | 2,900 |
| 2024/10/15 | 330 | 331 | 328 | 329 | 16,600 |
| 2024/10/11 | 326 | 331 | 326 | 330 | 26,200 |
| 2024/10/10 | 328 | 330 | 327 | 330 | 9,200 |
| 2024/10/09 | 328 | 330 | 327 | 327 | 4,700 |
| 2024/10/08 | 333 | 333 | 329 | 329 | 4,200 |
| 2024/10/07 | 331 | 333 | 330 | 333 | 13,600 |
| 2024/10/04 | 328 | 332 | 328 | 329 | 8,900 |
| 2024/10/03 | 324 | 328 | 324 | 327 | 14,000 |
| 2024/10/02 | 325 | 327 | 319 | 324 | 7,900 |
| 2024/10/01 | 321 | 325 | 321 | 325 | 10,000 |
| 2024/09/30 | 322 | 322 | 319 | 321 | 5,700 |
| 2024/09/27 | 326 | 327 | 326 | 327 | 8,900 |
| 2024/09/26 | 323 | 325 | 321 | 324 | 21,100 |
| 2024/09/25 | 324 | 324 | 321 | 323 | 13,000 |
| 2024/09/24 | 320 | 324 | 319 | 324 | 8,900 |
| 2024/09/20 | 320 | 323 | 316 | 323 | 10,500 |
| 2024/09/19 | 317 | 320 | 317 | 320 | 5,900 |
| 2024/09/18 | 312 | 315 | 312 | 315 | 4,100 |
| 2024/09/17 | 309 | 312 | 309 | 311 | 3,900 |
| 2024/09/13 | 310 | 311 | 307 | 308 | 7,900 |
| 2024/09/12 | 312 | 313 | 310 | 311 | 1,700 |
| 2024/09/11 | 311 | 311 | 308 | 309 | 1,600 |
| 2024/09/10 | 311 | 312 | 310 | 310 | 3,100 |
| 2024/09/09 | 312 | 314 | 308 | 311 | 4,100 |
| 2024/09/06 | 313 | 317 | 312 | 314 | 2,300 |
| 2024/09/05 | 315 | 316 | 313 | 314 | 3,200 |
| 2024/09/04 | 317 | 317 | 314 | 314 | 2,400 |
| 2024/09/03 | 320 | 320 | 320 | 320 | 400 |
| 2024/09/02 | 316 | 318 | 314 | 314 | 2,100 |
| 2024/08/30 | 314 | 319 | 314 | 319 | 11,000 |
| 2024/08/28 | 314 | 314 | 314 | 314 | 200 |
| 2024/08/27 | 314 | 314 | 311 | 314 | 1,300 |
| 2024/08/26 | 313 | 313 | 308 | 313 | 5,400 |
| 2024/08/23 | 312 | 312 | 312 | 312 | 1,600 |
| 2024/08/22 | 312 | 312 | 308 | 311 | 12,500 |
| 2024/08/21 | 311 | 311 | 308 | 308 | 1,800 |
| 2024/08/20 | 309 | 312 | 307 | 311 | 2,600 |
| 2024/08/19 | 313 | 313 | 309 | 309 | 4,900 |
| 2024/08/16 | 314 | 315 | 312 | 315 | 4,300 |
| 2024/08/15 | 310 | 315 | 304 | 315 | 11,000 |
| 2024/08/14 | 313 | 316 | 311 | 313 | 5,300 |
| 2024/08/13 | 310 | 313 | 308 | 309 | 5,900 |
| 2024/08/09 | 313 | 313 | 305 | 307 | 14,300 |
| 2024/08/08 | 311 | 311 | 311 | 311 | 800 |
| 2024/08/07 | 312 | 316 | 310 | 316 | 20,600 |
| 2024/08/06 | 305 | 316 | 305 | 314 | 10,500 |
| 2024/08/05 | 328 | 328 | 286 | 295 | 31,800 |
| 2024/08/02 | 317 | 334 | 315 | 329 | 78,300 |
| 2024/08/01 | 324 | 325 | 321 | 325 | 2,200 |
| 2024/07/31 | 320 | 320 | 320 | 320 | 1,000 |
| 2024/07/30 | 320 | 324 | 320 | 323 | 47,700 |
| 2024/07/29 | 312 | 328 | 312 | 319 | 4,300 |
| 2024/07/26 | 321 | 321 | 312 | 312 | 2,100 |
| 2024/07/25 | 313 | 317 | 313 | 317 | 500 |
| 2024/07/24 | 325 | 329 | 311 | 316 | 12,400 |
| 2024/07/23 | 315 | 315 | 314 | 315 | 1,900 |
| 2024/07/22 | 316 | 316 | 313 | 316 | 10,700 |
| 2024/07/19 | 310 | 313 | 310 | 313 | 12,300 |
| 2024/07/18 | 310 | 310 | 308 | 309 | 300 |
| 2024/07/17 | 309 | 310 | 308 | 310 | 1,700 |
| 2024/07/16 | 308 | 308 | 308 | 308 | 300 |
| 2024/07/12 | 309 | 309 | 304 | 306 | 3,400 |
| 2024/07/11 | 308 | 308 | 307 | 308 | 1,300 |
| 2024/07/10 | 309 | 309 | 308 | 308 | 1,000 |
| 2024/07/09 | 307 | 307 | 307 | 307 | 500 |
| 2024/07/08 | 308 | 308 | 306 | 307 | 3,000 |
| 2024/07/05 | 310 | 310 | 308 | 308 | 800 |
| 2024/07/04 | 307 | 308 | 307 | 307 | 1,100 |
| 2024/07/03 | 311 | 311 | 305 | 305 | 6,100 |
| 2024/07/02 | 312 | 312 | 312 | 312 | 300 |
| 2024/07/01 | 315 | 315 | 308 | 310 | 5,300 |
| 2024/06/28 | 309 | 309 | 309 | 309 | 300 |
| 2024/06/27 | 310 | 311 | 310 | 310 | 1,600 |
| 2024/06/26 | 312 | 313 | 312 | 313 | 1,000 |
| 2024/06/25 | 312 | 312 | 311 | 311 | 400 |
| 2024/06/24 | 312 | 312 | 312 | 312 | 200 |
| 2024/06/21 | 313 | 313 | 312 | 313 | 5,600 |
| 2024/06/20 | 311 | 312 | 311 | 312 | 1,200 |
| 2024/06/19 | 312 | 313 | 312 | 312 | 1,400 |
| 2024/06/18 | 311 | 311 | 311 | 311 | 700 |
| 2024/06/17 | 312 | 312 | 312 | 312 | 200 |
| 2024/06/14 | 310 | 312 | 310 | 312 | 8,600 |
| 2024/06/13 | 310 | 310 | 310 | 310 | 600 |
| 2024/06/12 | 309 | 310 | 309 | 310 | 300 |
| 2024/06/11 | 308 | 308 | 308 | 308 | 200 |
| 2024/06/10 | 308 | 309 | 308 | 309 | 800 |
| 2024/06/07 | 310 | 310 | 310 | 310 | 100 |
| 2024/06/05 | 309 | 310 | 307 | 310 | 1,700 |
| 2024/06/04 | 307 | 307 | 306 | 306 | 2,900 |
| 2024/05/31 | 305 | 310 | 305 | 310 | 400 |
| 2024/05/30 | 305 | 305 | 305 | 305 | 2,300 |
| 2024/05/29 | 308 | 310 | 307 | 310 | 1,300 |
| 2024/05/27 | 310 | 310 | 307 | 307 | 1,400 |
| 2024/05/24 | 310 | 310 | 310 | 310 | 900 |
| 2024/05/23 | 310 | 310 | 310 | 310 | 100 |
| 2024/05/22 | 312 | 312 | 311 | 312 | 6,000 |
| 2024/05/21 | 310 | 314 | 310 | 314 | 3,300 |
| 2024/05/20 | 310 | 310 | 308 | 309 | 1,300 |
| 2024/05/17 | 311 | 311 | 310 | 310 | 900 |
| 2024/05/16 | 311 | 311 | 307 | 310 | 2,800 |
| 2024/05/15 | 313 | 314 | 313 | 313 | 400 |
| 2024/05/13 | 308 | 309 | 308 | 309 | 200 |
| 2024/05/10 | 315 | 315 | 308 | 309 | 1,400 |
| 2024/05/09 | 310 | 312 | 308 | 312 | 3,100 |
| 2024/05/08 | 316 | 316 | 312 | 312 | 1,000 |
| 2024/05/07 | 315 | 315 | 315 | 315 | 300 |
| 2024/05/02 | 310 | 311 | 310 | 310 | 3,400 |
| 2024/05/01 | 313 | 315 | 313 | 315 | 1,100 |
| 2024/04/30 | 319 | 319 | 313 | 313 | 1,300 |
| 2024/04/26 | 313 | 317 | 313 | 317 | 1,900 |
| 2024/04/24 | 319 | 319 | 319 | 319 | 4,100 |
| 2024/04/23 | 319 | 319 | 319 | 319 | 500 |
| 2024/04/22 | 323 | 323 | 316 | 319 | 18,700 |
| 2024/04/19 | 313 | 313 | 310 | 310 | 6,200 |
| 2024/04/18 | 315 | 315 | 313 | 313 | 1,700 |
| 2024/04/17 | 312 | 315 | 312 | 315 | 1,700 |
| 2024/04/16 | 312 | 313 | 311 | 313 | 800 |
| 2024/04/15 | 308 | 311 | 308 | 311 | 2,700 |
| 2024/04/12 | 311 | 311 | 309 | 309 | 900 |
| 2024/04/11 | 315 | 315 | 314 | 314 | 5,600 |
| 2024/04/10 | 314 | 314 | 314 | 314 | 400 |
| 2024/04/09 | 311 | 311 | 311 | 311 | 100 |
| 2024/04/08 | 311 | 311 | 311 | 311 | 500 |
| 2024/04/05 | 319 | 319 | 310 | 311 | 4,700 |
| 2024/04/04 | 314 | 315 | 313 | 315 | 2,300 |
| 2024/04/03 | 310 | 312 | 310 | 312 | 1,200 |
| 2024/04/02 | 313 | 313 | 310 | 310 | 1,200 |
| 2024/04/01 | 308 | 312 | 308 | 311 | 7,500 |
| 2024/03/29 | 304 | 308 | 304 | 308 | 600 |
| 2024/03/28 | 309 | 309 | 304 | 304 | 2,800 |
| 2024/03/27 | 306 | 307 | 306 | 306 | 1,200 |
| 2024/03/26 | 303 | 307 | 303 | 307 | 1,300 |
| 2024/03/25 | 304 | 304 | 302 | 304 | 2,100 |
| 2024/03/22 | 317 | 318 | 294 | 304 | 39,500 |
| 2024/03/21 | 310 | 311 | 309 | 311 | 4,800 |
| 2024/03/19 | 311 | 311 | 307 | 311 | 1,300 |
| 2024/03/18 | 308 | 310 | 308 | 310 | 1,400 |
| 2024/03/14 | 307 | 307 | 306 | 306 | 400 |
| 2024/03/13 | 306 | 310 | 306 | 307 | 1,400 |
| 2024/03/12 | 301 | 306 | 301 | 306 | 12,300 |
| 2024/03/11 | 311 | 312 | 309 | 312 | 700 |
| 2024/03/08 | 312 | 312 | 312 | 312 | 200 |
| 2024/03/07 | 313 | 313 | 310 | 312 | 1,400 |
| 2024/03/06 | 310 | 311 | 310 | 311 | 200 |
| 2024/03/05 | 315 | 315 | 312 | 312 | 900 |
| 2024/03/04 | 313 | 314 | 313 | 314 | 600 |
| 2024/03/01 | 312 | 312 | 312 | 312 | 200 |
| 2024/02/29 | 313 | 313 | 313 | 313 | 100 |
| 2024/02/28 | 313 | 313 | 313 | 313 | 100 |
| 2024/02/27 | 310 | 314 | 307 | 314 | 900 |
| 2024/02/26 | 310 | 313 | 310 | 310 | 2,500 |
| 2024/02/22 | 317 | 318 | 316 | 316 | 10,700 |
| 2024/02/21 | 310 | 314 | 309 | 310 | 18,300 |
| 2024/02/20 | 308 | 310 | 308 | 310 | 4,100 |
| 2024/02/19 | 303 | 308 | 303 | 308 | 1,100 |
| 2024/02/16 | 304 | 304 | 302 | 302 | 1,900 |
| 2024/02/15 | 305 | 305 | 303 | 303 | 3,000 |
| 2024/02/14 | 305 | 305 | 304 | 304 | 1,000 |
| 2024/02/13 | 305 | 309 | 305 | 305 | 3,800 |
| 2024/02/09 | 309 | 309 | 303 | 304 | 3,500 |
| 2024/02/08 | 305 | 305 | 305 | 305 | 1,400 |
| 2024/02/07 | 309 | 309 | 305 | 305 | 6,000 |
| 2024/02/06 | 311 | 311 | 310 | 310 | 1,800 |
| 2024/02/05 | 319 | 319 | 315 | 315 | 4,100 |
| 2024/02/02 | 314 | 316 | 311 | 316 | 3,500 |
| 2024/02/01 | 312 | 314 | 312 | 314 | 9,000 |
| 2024/01/31 | 309 | 310 | 309 | 310 | 500 |
| 2024/01/29 | 309 | 311 | 309 | 311 | 300 |
| 2024/01/25 | 312 | 312 | 309 | 309 | 500 |
| 2024/01/23 | 309 | 312 | 307 | 312 | 3,200 |
| 2024/01/22 | 314 | 316 | 307 | 308 | 12,000 |
| 2024/01/19 | 309 | 315 | 307 | 314 | 27,800 |
| 2024/01/18 | 307 | 310 | 307 | 309 | 14,800 |
| 2024/01/17 | 303 | 306 | 302 | 306 | 14,700 |
| 2024/01/16 | 306 | 307 | 306 | 307 | 2,700 |
| 2024/01/15 | 306 | 307 | 304 | 304 | 1,300 |
| 2024/01/12 | 306 | 306 | 305 | 305 | 900 |
| 2024/01/11 | 306 | 308 | 306 | 306 | 1,200 |
| 2024/01/10 | 306 | 306 | 304 | 304 | 800 |
| 2024/01/09 | 302 | 302 | 302 | 302 | 2,600 |
| 2024/01/05 | 307 | 307 | 303 | 303 | 1,500 |
| 2024/01/04 | 302 | 306 | 302 | 304 | 5,200 |