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
2020/12/30 323 323 316 321 2,100
2020/12/29 321 322 321 322 1,000
2020/12/28 321 324 320 322 2,000
2020/12/25 322 322 321 321 600
2020/12/24 323 323 320 322 1,800
2020/12/23 322 323 322 323 400
2020/12/22 324 324 321 322 7,200
2020/12/21 324 328 323 328 2,500
2020/12/18 325 326 323 323 900
2020/12/17 322 323 321 323 1,100
2020/12/16 322 324 320 322 1,600
2020/12/15 319 322 319 322 2,000
2020/12/14 322 322 318 319 1,900
2020/12/11 321 323 321 323 600
2020/12/10 324 324 319 321 1,600
2020/12/09 321 321 321 321 700
2020/12/08 319 322 319 321 1,100
2020/12/07 331 331 314 319 8,700
2020/12/04 323 323 323 323 600
2020/12/03 318 322 318 322 2,400
2020/12/02 326 326 326 326 500
2020/12/01 328 328 326 326 200
2020/11/30 324 329 324 327 900
2020/11/27 330 330 324 324 2,200
2020/11/26 324 324 321 323 1,300
2020/11/25 327 327 325 325 300
2020/11/24 326 327 326 327 3,100
2020/11/20 329 330 325 326 6,200
2020/11/19 327 330 327 330 900
2020/11/18 324 326 324 326 5,300
2020/11/17 327 327 322 326 2,700
2020/11/16 325 328 325 328 1,400
2020/11/13 332 332 326 330 3,100
2020/11/12 330 330 314 322 3,200
2020/11/11 331 334 330 334 2,000
2020/11/10 338 343 338 343 400
2020/11/09 330 330 330 330 100
2020/11/06 329 330 328 330 1,100
2020/11/05 334 334 325 325 1,100
2020/11/04 319 330 319 330 800
2020/11/02 325 325 309 315 3,300
2020/10/30 325 326 325 326 800
2020/10/29 325 331 325 331 200
2020/10/28 325 325 325 325 700
2020/10/26 330 330 330 330 100
2020/10/23 340 340 325 325 2,900
2020/10/22 340 345 331 338 6,200
2020/10/21 337 339 336 339 700
2020/10/20 332 339 332 339 600
2020/10/19 333 333 329 329 1,300
2020/10/16 329 334 325 330 1,200
2020/10/15 329 329 329 329 100
2020/10/14 330 330 330 330 5,300
2020/10/13 324 328 324 328 1,100
2020/10/09 330 330 330 330 4,400
2020/10/08 328 328 328 328 100
2020/10/07 327 327 324 327 1,300
2020/10/06 334 334 328 328 2,100
2020/10/05 349 349 343 343 2,900
2020/10/02 323 333 323 328 1,300
2020/09/30 326 326 322 322 200
2020/09/29 320 325 320 321 800
2020/09/28 319 319 319 319 100
2020/09/24 320 320 319 319 300
2020/09/23 322 322 318 320 600
2020/09/18 351 354 319 319 23,400
2020/09/17 325 335 325 335 2,900
2020/09/16 317 325 316 325 1,800
2020/09/15 315 317 315 317 1,500
2020/09/14 310 315 308 315 5,900
2020/09/11 307 308 307 308 500
2020/09/10 307 307 305 305 1,300
2020/09/09 305 305 305 305 100
2020/09/08 307 307 306 306 200
2020/09/04 308 309 305 305 800
2020/09/03 306 306 306 306 200
2020/09/02 306 307 306 307 300
2020/09/01 306 306 306 306 100
2020/08/31 304 306 304 306 700
2020/08/28 305 305 304 304 1,400
2020/08/27 307 308 307 308 400
2020/08/26 308 308 308 308 1,000
2020/08/24 309 309 308 308 300
2020/08/21 313 315 307 309 7,200
2020/08/20 308 309 308 309 1,200
2020/08/19 308 308 308 308 200
2020/08/18 305 308 303 305 1,700
2020/08/17 303 303 303 303 100
2020/08/14 304 306 304 304 500
2020/08/12 299 304 299 304 600
2020/08/11 302 302 302 302 100
2020/08/07 305 306 302 302 700
2020/08/06 301 303 301 303 200
2020/08/05 307 307 303 303 2,000
2020/08/04 298 299 298 299 600
2020/08/03 295 299 295 299 400
2020/07/31 298 298 298 298 100
2020/07/30 299 299 298 298 200
2020/07/29 299 302 298 302 700
2020/07/28 299 301 297 297 1,000
2020/07/27 306 306 290 299 5,000
2020/07/22 310 319 306 306 17,500
2020/07/21 310 311 300 306 3,600
2020/07/20 315 316 311 314 1,500
2020/07/17 310 315 310 311 1,900
2020/07/16 310 310 309 309 600
2020/07/15 312 312 309 309 300
2020/07/14 314 315 307 312 1,700
2020/07/13 305 310 305 305 500
2020/07/10 308 308 305 305 1,200
2020/07/07 309 310 309 309 2,300
2020/07/06 314 314 308 308 300
2020/07/03 314 314 308 308 1,000
2020/07/02 314 314 307 307 1,900
2020/07/01 314 314 308 308 1,300
2020/06/30 310 311 310 311 1,200
2020/06/29 314 315 307 307 2,300
2020/06/26 310 310 310 310 200
2020/06/25 306 306 306 306 100
2020/06/24 308 308 308 308 100
2020/06/23 310 316 307 307 2,600
2020/06/22 320 320 308 312 7,400
2020/06/19 307 309 307 307 1,700
2020/06/18 305 307 305 307 900
2020/06/17 304 304 304 304 100
2020/06/16 305 306 300 303 900
2020/06/15 303 306 303 304 600
2020/06/12 299 303 299 303 3,200
2020/06/11 305 305 305 305 100
2020/06/10 309 309 302 304 2,700
2020/06/09 306 306 303 305 1,700
2020/06/08 304 308 300 300 3,900
2020/06/05 301 303 299 303 3,000
2020/06/04 295 299 295 299 2,300
2020/06/03 299 300 295 299 2,700
2020/06/02 301 301 300 300 300
2020/06/01 300 301 300 301 200
2020/05/29 302 302 298 300 1,500
2020/05/28 302 302 302 302 300
2020/05/27 298 302 298 302 1,000
2020/05/26 299 299 298 299 2,700
2020/05/25 300 300 296 298 1,000
2020/05/22 307 308 296 297 8,200
2020/05/21 306 308 301 303 2,100
2020/05/20 301 305 301 303 1,200
2020/05/19 303 304 295 295 2,600
2020/05/18 303 303 300 300 800
2020/05/15 296 300 296 300 500
2020/05/14 297 302 293 296 2,400
2020/05/13 294 299 294 297 2,600
2020/05/12 306 306 300 300 600
2020/05/11 304 304 304 304 200
2020/05/08 307 307 305 305 500
2020/05/07 302 305 300 300 500
2020/05/01 294 302 294 302 2,700
2020/04/30 294 294 291 293 1,500
2020/04/28 305 305 288 297 5,700
2020/04/27 309 309 305 305 700
2020/04/24 299 305 299 305 2,100
2020/04/23 325 325 307 307 900
2020/04/22 330 330 314 316 21,300
2020/04/21 311 315 307 313 6,500
2020/04/20 307 309 305 308 3,700
2020/04/17 304 305 298 304 3,100
2020/04/16 292 301 292 298 5,500
2020/04/15 284 288 284 288 1,400
2020/04/14 281 282 279 282 2,000
2020/04/13 278 281 276 278 600
2020/04/10 276 280 269 276 10,300
2020/04/09 265 277 265 268 1,200
2020/04/08 267 267 267 267 300
2020/04/07 260 265 260 265 600
2020/04/06 259 264 259 262 400
2020/04/03 268 269 261 265 5,600
2020/04/02 258 268 258 268 4,200
2020/04/01 256 256 251 251 1,700
2020/03/31 259 259 258 258 500
2020/03/30 254 254 248 248 500
2020/03/27 259 259 255 258 700
2020/03/26 262 262 255 255 1,500
2020/03/25 253 264 253 263 5,600
2020/03/24 255 272 240 269 6,000
2020/03/23 254 254 252 252 200
2020/03/19 271 273 262 262 8,100
2020/03/18 253 253 240 247 1,100
2020/03/17 251 252 250 251 2,000
2020/03/16 232 251 232 251 2,200
2020/03/13 259 259 226 238 4,400
2020/03/12 245 262 245 259 6,500
2020/03/11 260 261 260 261 11,300
2020/03/10 258 259 240 252 27,300
2020/03/09 275 275 260 263 8,500
2020/03/06 284 288 275 275 4,300
2020/03/05 294 294 287 287 700
2020/03/04 287 288 277 288 2,400
2020/03/03 288 290 285 285 1,000
2020/03/02 277 288 276 288 1,900
2020/02/28 283 283 276 280 2,200
2020/02/27 298 298 285 285 4,800
2020/02/26 298 298 295 298 2,400
2020/02/25 301 301 296 301 3,700
2020/02/21 310 310 305 305 6,700
2020/02/20 308 310 300 309 6,000
2020/02/19 305 307 304 306 1,000
2020/02/18 311 311 302 306 6,300
2020/02/17 309 314 309 312 2,000
2020/02/14 315 315 310 314 800
2020/02/13 316 318 311 318 4,500
2020/02/12 320 325 320 321 2,100
2020/02/10 322 323 318 321 1,000
2020/02/07 318 320 318 320 4,900
2020/02/06 313 321 310 316 21,300
2020/02/05 325 330 322 322 5,100
2020/02/04 320 324 320 321 900
2020/02/03 319 319 319 319 100
2020/01/31 316 322 316 321 1,200
2020/01/30 330 330 313 316 22,300
2020/01/29 333 333 329 332 600
2020/01/28 333 333 328 333 1,000
2020/01/27 325 330 325 327 1,500
2020/01/24 330 330 324 326 13,600
2020/01/23 332 333 331 331 5,100
2020/01/22 333 342 330 332 27,100
2020/01/21 335 335 327 333 5,900
2020/01/20 328 338 326 335 6,800
2020/01/17 322 328 322 328 1,800
2020/01/16 322 323 320 322 3,200
2020/01/15 325 325 320 325 2,500
2020/01/14 328 328 324 325 900
2020/01/10 330 330 323 328 1,300
2020/01/09 325 332 320 330 3,900
2020/01/08 321 325 321 325 1,800
2020/01/07 322 324 322 324 900
2020/01/06 321 321 321 321 800

このページの先頭へ