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 |
---|---|---|---|---|---|
2023/12/29 | 299 | 302 | 298 | 302 | 1,700 |
2023/12/28 | 297 | 303 | 297 | 298 | 1,900 |
2023/12/27 | 300 | 301 | 297 | 300 | 2,700 |
2023/12/26 | 300 | 300 | 299 | 300 | 1,100 |
2023/12/25 | 301 | 303 | 300 | 300 | 1,400 |
2023/12/22 | 303 | 303 | 299 | 300 | 6,100 |
2023/12/21 | 299 | 299 | 296 | 298 | 4,100 |
2023/12/20 | 300 | 302 | 299 | 299 | 2,800 |
2023/12/19 | 301 | 301 | 300 | 301 | 1,900 |
2023/12/18 | 300 | 301 | 299 | 300 | 900 |
2023/12/15 | 301 | 301 | 298 | 300 | 9,700 |
2023/12/14 | 300 | 304 | 300 | 304 | 1,800 |
2023/12/13 | 300 | 301 | 300 | 301 | 800 |
2023/12/12 | 300 | 301 | 299 | 300 | 1,700 |
2023/12/11 | 300 | 301 | 296 | 299 | 28,600 |
2023/12/08 | 301 | 301 | 298 | 300 | 1,500 |
2023/12/07 | 299 | 300 | 299 | 299 | 1,000 |
2023/12/06 | 296 | 300 | 296 | 300 | 3,800 |
2023/12/05 | 303 | 303 | 290 | 295 | 14,000 |
2023/12/04 | 304 | 304 | 303 | 303 | 2,200 |
2023/12/01 | 302 | 303 | 295 | 299 | 3,400 |
2023/11/30 | 300 | 300 | 300 | 300 | 1,500 |
2023/11/29 | 303 | 304 | 301 | 301 | 1,900 |
2023/11/28 | 304 | 304 | 304 | 304 | 1,100 |
2023/11/27 | 303 | 305 | 303 | 305 | 1,400 |
2023/11/24 | 301 | 301 | 301 | 301 | 500 |
2023/11/22 | 305 | 307 | 302 | 302 | 9,900 |
2023/11/21 | 300 | 301 | 299 | 301 | 2,500 |
2023/11/20 | 299 | 300 | 298 | 300 | 1,100 |
2023/11/17 | 296 | 298 | 296 | 298 | 1,500 |
2023/11/15 | 298 | 299 | 293 | 293 | 1,600 |
2023/11/14 | 298 | 298 | 298 | 298 | 600 |
2023/11/13 | 298 | 299 | 296 | 299 | 1,800 |
2023/11/10 | 298 | 298 | 294 | 295 | 2,200 |
2023/11/09 | 297 | 297 | 297 | 297 | 300 |
2023/11/08 | 294 | 297 | 294 | 297 | 500 |
2023/11/07 | 294 | 294 | 294 | 294 | 200 |
2023/11/06 | 293 | 293 | 293 | 293 | 600 |
2023/11/02 | 294 | 294 | 294 | 294 | 5,900 |
2023/11/01 | 294 | 297 | 286 | 293 | 4,800 |
2023/10/31 | 288 | 294 | 286 | 294 | 9,500 |
2023/10/30 | 294 | 296 | 293 | 296 | 2,100 |
2023/10/27 | 292 | 295 | 292 | 294 | 7,200 |
2023/10/26 | 300 | 300 | 300 | 300 | 700 |
2023/10/25 | 301 | 301 | 300 | 300 | 5,700 |
2023/10/24 | 300 | 301 | 300 | 301 | 4,300 |
2023/10/23 | 300 | 300 | 298 | 298 | 1,500 |
2023/10/20 | 303 | 304 | 299 | 302 | 7,500 |
2023/10/19 | 297 | 300 | 297 | 300 | 1,200 |
2023/10/18 | 297 | 298 | 294 | 298 | 2,900 |
2023/10/17 | 296 | 298 | 296 | 297 | 1,700 |
2023/10/16 | 296 | 296 | 294 | 294 | 1,400 |
2023/10/13 | 296 | 296 | 296 | 296 | 700 |
2023/10/12 | 291 | 296 | 291 | 296 | 15,100 |
2023/10/11 | 301 | 302 | 287 | 297 | 13,300 |
2023/10/10 | 299 | 300 | 295 | 299 | 3,200 |
2023/10/06 | 293 | 297 | 293 | 297 | 3,000 |
2023/10/05 | 294 | 294 | 288 | 292 | 10,000 |
2023/10/04 | 297 | 297 | 284 | 288 | 16,500 |
2023/10/03 | 304 | 305 | 295 | 296 | 12,400 |
2023/10/02 | 305 | 308 | 304 | 304 | 1,500 |
2023/09/28 | 302 | 303 | 302 | 303 | 1,400 |
2023/09/27 | 304 | 305 | 304 | 305 | 700 |
2023/09/26 | 305 | 305 | 304 | 304 | 200 |
2023/09/25 | 304 | 307 | 303 | 307 | 800 |
2023/09/22 | 315 | 315 | 309 | 309 | 19,200 |
2023/09/21 | 305 | 308 | 305 | 308 | 2,200 |
2023/09/20 | 306 | 306 | 304 | 304 | 1,300 |
2023/09/19 | 305 | 305 | 304 | 305 | 1,100 |
2023/09/15 | 303 | 306 | 303 | 303 | 3,700 |
2023/09/14 | 301 | 302 | 301 | 302 | 1,300 |
2023/09/13 | 302 | 302 | 298 | 301 | 2,700 |
2023/09/12 | 299 | 301 | 296 | 296 | 3,800 |
2023/09/11 | 297 | 298 | 297 | 298 | 1,200 |
2023/09/08 | 297 | 298 | 293 | 297 | 3,700 |
2023/09/06 | 296 | 296 | 293 | 294 | 6,000 |
2023/09/05 | 296 | 297 | 296 | 297 | 900 |
2023/09/04 | 296 | 298 | 295 | 296 | 2,000 |
2023/09/01 | 297 | 297 | 291 | 296 | 6,500 |
2023/08/31 | 297 | 298 | 297 | 297 | 300 |
2023/08/30 | 297 | 299 | 297 | 298 | 400 |
2023/08/29 | 296 | 297 | 296 | 297 | 200 |
2023/08/28 | 295 | 297 | 295 | 297 | 1,400 |
2023/08/25 | 294 | 305 | 294 | 295 | 4,400 |
2023/08/24 | 297 | 298 | 293 | 295 | 8,000 |
2023/08/23 | 300 | 300 | 291 | 299 | 3,400 |
2023/08/22 | 305 | 305 | 296 | 303 | 6,800 |
2023/08/21 | 300 | 304 | 299 | 304 | 1,000 |
2023/08/18 | 300 | 300 | 298 | 298 | 700 |
2023/08/17 | 299 | 300 | 296 | 296 | 1,900 |
2023/08/15 | 297 | 299 | 297 | 299 | 1,200 |
2023/08/14 | 302 | 302 | 299 | 299 | 500 |
2023/08/10 | 302 | 302 | 302 | 302 | 500 |
2023/08/09 | 300 | 300 | 297 | 298 | 1,400 |
2023/08/08 | 298 | 300 | 298 | 300 | 1,000 |
2023/08/07 | 296 | 302 | 295 | 302 | 1,900 |
2023/08/04 | 302 | 303 | 299 | 299 | 1,300 |
2023/08/03 | 300 | 300 | 300 | 300 | 100 |
2023/08/02 | 302 | 302 | 297 | 298 | 3,100 |
2023/08/01 | 303 | 304 | 299 | 304 | 7,200 |
2023/07/31 | 304 | 304 | 303 | 304 | 600 |
2023/07/28 | 305 | 305 | 305 | 305 | 100 |
2023/07/27 | 305 | 305 | 305 | 305 | 200 |
2023/07/26 | 305 | 306 | 305 | 306 | 200 |
2023/07/25 | 305 | 305 | 305 | 305 | 200 |
2023/07/24 | 305 | 305 | 305 | 305 | 700 |
2023/07/21 | 310 | 310 | 306 | 306 | 6,600 |
2023/07/20 | 304 | 307 | 303 | 307 | 7,800 |
2023/07/19 | 304 | 305 | 302 | 305 | 1,200 |
2023/07/18 | 303 | 303 | 301 | 303 | 4,300 |
2023/07/14 | 306 | 306 | 304 | 305 | 500 |
2023/07/13 | 304 | 308 | 304 | 308 | 1,200 |
2023/07/12 | 303 | 305 | 303 | 304 | 800 |
2023/07/11 | 304 | 304 | 303 | 303 | 600 |
2023/07/10 | 303 | 304 | 303 | 304 | 700 |
2023/07/07 | 303 | 303 | 302 | 302 | 300 |
2023/07/06 | 306 | 306 | 306 | 306 | 100 |
2023/07/05 | 306 | 307 | 306 | 306 | 700 |
2023/07/04 | 301 | 306 | 301 | 306 | 1,700 |
2023/07/03 | 306 | 306 | 301 | 301 | 2,800 |
2023/06/30 | 305 | 306 | 305 | 306 | 200 |
2023/06/29 | 300 | 324 | 300 | 305 | 3,400 |
2023/06/28 | 301 | 301 | 299 | 301 | 1,700 |
2023/06/27 | 300 | 301 | 300 | 301 | 1,700 |
2023/06/26 | 300 | 303 | 299 | 299 | 2,100 |
2023/06/23 | 305 | 306 | 300 | 300 | 4,000 |
2023/06/22 | 300 | 305 | 299 | 305 | 9,100 |
2023/06/21 | 298 | 300 | 298 | 300 | 1,500 |
2023/06/20 | 298 | 299 | 297 | 299 | 500 |
2023/06/19 | 299 | 299 | 298 | 299 | 2,200 |
2023/06/16 | 296 | 298 | 296 | 298 | 600 |
2023/06/15 | 296 | 296 | 294 | 295 | 9,500 |
2023/06/14 | 297 | 299 | 295 | 298 | 1,500 |
2023/06/13 | 297 | 297 | 297 | 297 | 400 |
2023/06/12 | 298 | 298 | 297 | 297 | 1,200 |
2023/06/09 | 299 | 299 | 298 | 298 | 600 |
2023/06/08 | 298 | 298 | 297 | 297 | 1,000 |
2023/06/07 | 296 | 296 | 296 | 296 | 200 |
2023/06/06 | 296 | 296 | 296 | 296 | 300 |
2023/06/05 | 296 | 299 | 296 | 299 | 1,800 |
2023/06/02 | 297 | 297 | 295 | 295 | 2,100 |
2023/06/01 | 296 | 298 | 296 | 297 | 1,200 |
2023/05/31 | 296 | 300 | 296 | 300 | 1,200 |
2023/05/30 | 297 | 298 | 297 | 298 | 500 |
2023/05/29 | 297 | 297 | 296 | 297 | 2,400 |
2023/05/26 | 296 | 296 | 296 | 296 | 400 |
2023/05/25 | 295 | 295 | 293 | 295 | 1,800 |
2023/05/24 | 302 | 302 | 293 | 297 | 2,800 |
2023/05/23 | 300 | 300 | 297 | 298 | 900 |
2023/05/22 | 307 | 307 | 300 | 301 | 6,500 |
2023/05/19 | 300 | 300 | 300 | 300 | 900 |
2023/05/18 | 300 | 300 | 298 | 299 | 800 |
2023/05/17 | 295 | 297 | 295 | 297 | 1,100 |
2023/05/16 | 298 | 300 | 296 | 300 | 7,200 |
2023/05/15 | 297 | 297 | 295 | 296 | 3,000 |
2023/05/12 | 302 | 302 | 295 | 298 | 2,400 |
2023/05/11 | 307 | 307 | 300 | 301 | 2,700 |
2023/05/10 | 311 | 311 | 310 | 310 | 1,100 |
2023/05/09 | 313 | 316 | 309 | 316 | 2,100 |
2023/05/08 | 315 | 317 | 311 | 316 | 1,200 |
2023/05/02 | 319 | 319 | 307 | 316 | 11,800 |
2023/05/01 | 320 | 323 | 311 | 311 | 16,700 |
2023/04/28 | 301 | 304 | 301 | 304 | 500 |
2023/04/27 | 303 | 303 | 303 | 303 | 100 |
2023/04/26 | 301 | 303 | 299 | 303 | 2,500 |
2023/04/24 | 302 | 302 | 301 | 302 | 1,600 |
2023/04/21 | 300 | 314 | 300 | 303 | 27,300 |
2023/04/20 | 307 | 308 | 300 | 308 | 11,900 |
2023/04/19 | 299 | 311 | 299 | 305 | 10,600 |
2023/04/18 | 295 | 299 | 293 | 299 | 4,000 |
2023/04/17 | 297 | 297 | 289 | 290 | 6,400 |
2023/04/14 | 300 | 302 | 296 | 297 | 3,200 |
2023/04/13 | 296 | 306 | 296 | 300 | 2,200 |
2023/04/12 | 293 | 300 | 293 | 296 | 4,300 |
2023/04/11 | 294 | 294 | 291 | 292 | 400 |
2023/04/10 | 297 | 297 | 295 | 295 | 500 |
2023/04/07 | 291 | 292 | 291 | 292 | 1,200 |
2023/04/06 | 286 | 292 | 286 | 292 | 1,800 |
2023/04/05 | 298 | 298 | 284 | 285 | 3,800 |
2023/04/04 | 293 | 293 | 291 | 291 | 300 |
2023/04/03 | 292 | 292 | 290 | 291 | 3,000 |
2023/03/31 | 286 | 291 | 286 | 291 | 2,300 |
2023/03/30 | 288 | 288 | 284 | 285 | 500 |
2023/03/28 | 288 | 288 | 288 | 288 | 100 |
2023/03/27 | 284 | 288 | 284 | 288 | 6,600 |
2023/03/23 | 288 | 288 | 288 | 288 | 100 |
2023/03/22 | 290 | 290 | 283 | 290 | 7,200 |
2023/03/20 | 282 | 283 | 282 | 283 | 5,800 |
2023/03/17 | 285 | 285 | 282 | 282 | 1,800 |
2023/03/16 | 283 | 283 | 282 | 282 | 2,500 |
2023/03/15 | 282 | 286 | 282 | 286 | 2,400 |
2023/03/14 | 282 | 284 | 281 | 284 | 3,900 |
2023/03/13 | 283 | 284 | 283 | 284 | 2,400 |
2023/03/10 | 283 | 284 | 282 | 284 | 7,100 |
2023/03/09 | 282 | 284 | 282 | 284 | 1,900 |
2023/03/08 | 283 | 286 | 282 | 283 | 5,800 |
2023/03/07 | 282 | 284 | 282 | 284 | 4,800 |
2023/03/06 | 285 | 285 | 281 | 281 | 4,600 |
2023/03/03 | 283 | 287 | 282 | 282 | 11,600 |
2023/03/02 | 282 | 282 | 282 | 282 | 800 |
2023/03/01 | 283 | 283 | 281 | 281 | 5,300 |
2023/02/28 | 285 | 286 | 282 | 282 | 2,400 |
2023/02/27 | 285 | 285 | 283 | 283 | 700 |
2023/02/24 | 281 | 286 | 281 | 282 | 11,600 |
2023/02/22 | 285 | 285 | 280 | 281 | 11,300 |
2023/02/21 | 282 | 286 | 282 | 282 | 4,600 |
2023/02/20 | 284 | 284 | 280 | 280 | 6,400 |
2023/02/17 | 282 | 285 | 282 | 283 | 3,400 |
2023/02/16 | 283 | 284 | 281 | 281 | 3,400 |
2023/02/15 | 282 | 282 | 282 | 282 | 300 |
2023/02/14 | 281 | 283 | 281 | 282 | 600 |
2023/02/13 | 284 | 284 | 280 | 281 | 1,400 |
2023/02/10 | 284 | 284 | 284 | 284 | 500 |
2023/02/09 | 283 | 283 | 282 | 283 | 900 |
2023/02/08 | 283 | 284 | 280 | 284 | 6,600 |
2023/02/07 | 283 | 291 | 282 | 290 | 6,800 |
2023/02/06 | 283 | 286 | 283 | 286 | 2,300 |
2023/02/03 | 284 | 287 | 282 | 287 | 2,400 |
2023/02/02 | 282 | 283 | 280 | 281 | 3,300 |
2023/02/01 | 282 | 282 | 280 | 282 | 2,400 |
2023/01/31 | 283 | 283 | 280 | 282 | 1,600 |
2023/01/30 | 281 | 285 | 281 | 281 | 11,900 |
2023/01/27 | 281 | 281 | 280 | 280 | 300 |
2023/01/26 | 281 | 282 | 281 | 282 | 300 |
2023/01/25 | 281 | 283 | 280 | 283 | 700 |
2023/01/24 | 281 | 283 | 280 | 283 | 900 |
2023/01/23 | 283 | 283 | 281 | 283 | 700 |
2023/01/20 | 289 | 289 | 283 | 283 | 12,600 |
2023/01/19 | 285 | 285 | 284 | 284 | 1,000 |
2023/01/18 | 286 | 286 | 284 | 284 | 2,700 |
2023/01/17 | 283 | 285 | 283 | 285 | 500 |
2023/01/16 | 283 | 283 | 283 | 283 | 300 |
2023/01/13 | 283 | 286 | 283 | 286 | 400 |
2023/01/12 | 282 | 285 | 282 | 284 | 800 |
2023/01/11 | 281 | 281 | 281 | 281 | 300 |
2023/01/10 | 284 | 284 | 284 | 284 | 500 |
2023/01/06 | 282 | 282 | 282 | 282 | 300 |
2023/01/05 | 284 | 284 | 278 | 284 | 2,100 |
2023/01/04 | 279 | 281 | 277 | 281 | 1,800 |