富士電機(6504)の株価時系列情報
富士電機(6504)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 |
|---|---|---|---|---|---|
| 2026/01/28 | 11,750 | 11,770 | 11,560 | 11,770 | 922,700 |
| 2026/01/27 | 11,450 | 11,660 | 11,370 | 11,545 | 894,400 |
| 2026/01/26 | 11,330 | 11,510 | 11,215 | 11,270 | 788,200 |
| 2026/01/23 | 11,270 | 11,520 | 11,160 | 11,505 | 835,800 |
| 2026/01/22 | 11,590 | 11,595 | 11,190 | 11,190 | 1,023,400 |
| 2026/01/21 | 11,270 | 11,620 | 11,250 | 11,290 | 1,222,900 |
| 2026/01/20 | 12,000 | 12,030 | 11,535 | 11,570 | 1,401,400 |
| 2026/01/19 | 12,300 | 12,545 | 12,300 | 12,500 | 568,600 |
| 2026/01/16 | 12,395 | 12,510 | 12,120 | 12,445 | 747,000 |
| 2026/01/15 | 12,520 | 12,690 | 12,205 | 12,425 | 1,073,000 |
| 2026/01/14 | 12,740 | 12,840 | 12,595 | 12,715 | 833,900 |
| 2026/01/13 | 12,490 | 12,755 | 12,300 | 12,500 | 1,038,600 |
| 2026/01/09 | 11,885 | 12,100 | 11,625 | 11,920 | 625,400 |
| 2026/01/08 | 12,155 | 12,245 | 11,950 | 11,950 | 586,100 |
| 2026/01/07 | 12,120 | 12,375 | 12,055 | 12,125 | 642,100 |
| 2026/01/06 | 12,210 | 12,275 | 12,010 | 12,225 | 581,000 |
| 2026/01/05 | 12,215 | 12,285 | 12,045 | 12,090 | 680,100 |
| 2025/12/30 | 11,885 | 11,920 | 11,775 | 11,850 | 454,500 |
| 2025/12/29 | 11,780 | 11,955 | 11,715 | 11,955 | 475,500 |
| 2025/12/26 | 11,765 | 11,845 | 11,650 | 11,710 | 347,900 |
| 2025/12/25 | 11,805 | 11,825 | 11,590 | 11,710 | 227,800 |
| 2025/12/24 | 11,820 | 11,905 | 11,665 | 11,760 | 564,600 |
| 2025/12/23 | 11,940 | 11,990 | 11,625 | 11,750 | 586,300 |
| 2025/12/22 | 11,530 | 11,765 | 11,450 | 11,675 | 581,900 |
| 2025/12/19 | 11,235 | 11,290 | 11,165 | 11,230 | 676,600 |
| 2025/12/18 | 11,000 | 11,220 | 10,990 | 11,150 | 676,500 |
| 2025/12/17 | 11,280 | 11,445 | 11,135 | 11,205 | 727,300 |
| 2025/12/16 | 11,450 | 11,450 | 11,150 | 11,165 | 633,500 |
| 2025/12/15 | 11,445 | 11,535 | 11,330 | 11,535 | 678,800 |
| 2025/12/12 | 11,570 | 11,730 | 11,440 | 11,730 | 721,500 |
| 2025/12/11 | 11,665 | 11,675 | 11,235 | 11,365 | 636,400 |
| 2025/12/10 | 11,525 | 11,685 | 11,290 | 11,365 | 866,900 |
| 2025/12/09 | 11,330 | 11,570 | 11,280 | 11,470 | 807,900 |
| 2025/12/08 | 11,035 | 11,395 | 11,020 | 11,330 | 677,200 |
| 2025/12/05 | 10,720 | 10,930 | 10,600 | 10,885 | 790,000 |
| 2025/12/04 | 10,885 | 11,170 | 10,875 | 11,030 | 904,800 |
| 2025/12/03 | 10,730 | 10,920 | 10,665 | 10,905 | 788,500 |
| 2025/12/02 | 10,545 | 10,630 | 10,475 | 10,480 | 575,000 |
| 2025/12/01 | 10,895 | 10,905 | 10,415 | 10,545 | 771,600 |
| 2025/11/28 | 10,945 | 11,035 | 10,840 | 10,880 | 685,000 |
| 2025/11/27 | 11,115 | 11,135 | 10,970 | 11,075 | 562,300 |
| 2025/11/26 | 10,865 | 11,150 | 10,865 | 10,945 | 664,800 |
| 2025/11/25 | 11,115 | 11,155 | 10,690 | 10,785 | 918,500 |
| 2025/11/21 | 10,570 | 10,795 | 10,530 | 10,670 | 1,563,800 |
| 2025/11/20 | 11,300 | 11,300 | 10,815 | 10,870 | 641,800 |
| 2025/11/19 | 10,570 | 10,770 | 10,345 | 10,610 | 781,300 |
| 2025/11/18 | 10,800 | 11,060 | 10,295 | 10,425 | 1,211,000 |
| 2025/11/17 | 10,675 | 10,730 | 10,555 | 10,570 | 554,900 |
| 2025/11/14 | 10,785 | 10,875 | 10,470 | 10,540 | 709,100 |
| 2025/11/13 | 10,940 | 11,145 | 10,865 | 11,055 | 796,200 |
| 2025/11/12 | 10,575 | 10,785 | 10,465 | 10,745 | 696,500 |
| 2025/11/11 | 10,700 | 10,835 | 10,485 | 10,575 | 691,900 |
| 2025/11/10 | 10,505 | 10,705 | 10,470 | 10,570 | 795,600 |
| 2025/11/07 | 10,460 | 10,585 | 10,350 | 10,495 | 729,500 |
| 2025/11/06 | 10,525 | 10,855 | 10,505 | 10,810 | 951,100 |
| 2025/11/05 | 10,580 | 10,685 | 10,120 | 10,250 | 1,308,300 |
| 2025/11/04 | 11,055 | 11,285 | 10,850 | 10,850 | 1,044,100 |
| 2025/10/31 | 10,875 | 11,690 | 10,870 | 11,060 | 1,711,900 |
| 2025/10/30 | 11,420 | 11,630 | 11,275 | 11,450 | 2,712,300 |
| 2025/10/29 | 11,200 | 11,200 | 11,005 | 11,060 | 816,600 |
| 2025/10/28 | 11,075 | 11,075 | 10,860 | 10,900 | 518,100 |
| 2025/10/27 | 11,035 | 11,075 | 10,940 | 11,015 | 514,300 |
| 2025/10/24 | 10,780 | 10,845 | 10,670 | 10,755 | 400,300 |
| 2025/10/23 | 10,625 | 10,705 | 10,585 | 10,630 | 456,900 |
| 2025/10/22 | 10,725 | 10,820 | 10,635 | 10,765 | 486,000 |
| 2025/10/21 | 11,000 | 11,020 | 10,720 | 10,770 | 579,700 |
| 2025/10/20 | 10,425 | 10,760 | 10,385 | 10,760 | 676,300 |
| 2025/10/17 | 10,460 | 10,520 | 10,265 | 10,300 | 580,000 |
| 2025/10/16 | 10,545 | 10,640 | 10,345 | 10,490 | 782,100 |
| 2025/10/15 | 10,175 | 10,585 | 10,120 | 10,545 | 630,200 |
| 2025/10/14 | 10,200 | 10,420 | 10,005 | 10,150 | 687,900 |
| 2025/10/10 | 10,565 | 10,615 | 10,390 | 10,440 | 731,500 |
| 2025/10/09 | 10,400 | 10,720 | 10,310 | 10,700 | 921,900 |
| 2025/10/08 | 10,130 | 10,245 | 10,025 | 10,200 | 524,900 |
| 2025/10/07 | 10,245 | 10,300 | 10,135 | 10,220 | 727,100 |
| 2025/10/06 | 10,480 | 10,490 | 10,025 | 10,115 | 1,101,000 |
| 2025/10/03 | 9,835 | 9,993 | 9,813 | 9,986 | 394,200 |
| 2025/10/02 | 9,778 | 9,912 | 9,690 | 9,892 | 532,000 |
| 2025/10/01 | 9,833 | 9,940 | 9,664 | 9,747 | 647,500 |
| 2025/09/30 | 9,900 | 9,968 | 9,838 | 9,944 | 485,900 |
| 2025/09/29 | 9,801 | 9,871 | 9,740 | 9,809 | 408,400 |
| 2025/09/26 | 9,938 | 10,085 | 9,849 | 9,881 | 879,300 |
| 2025/09/25 | 9,840 | 9,902 | 9,776 | 9,788 | 594,300 |
| 2025/09/24 | 9,964 | 10,015 | 9,790 | 9,832 | 823,000 |
| 2025/09/22 | 9,926 | 10,095 | 9,926 | 9,982 | 448,400 |
| 2025/09/19 | 10,100 | 10,130 | 9,760 | 9,915 | 934,400 |
| 2025/09/18 | 9,748 | 10,095 | 9,705 | 9,946 | 640,900 |
| 2025/09/17 | 9,890 | 9,969 | 9,737 | 9,753 | 451,200 |
| 2025/09/16 | 10,000 | 10,170 | 9,909 | 10,030 | 703,200 |
| 2025/09/12 | 9,964 | 10,005 | 9,814 | 9,890 | 701,900 |
| 2025/09/11 | 9,976 | 10,050 | 9,805 | 9,865 | 954,600 |
| 2025/09/10 | 9,577 | 9,716 | 9,577 | 9,716 | 548,300 |
| 2025/09/09 | 9,865 | 9,888 | 9,569 | 9,576 | 535,600 |
| 2025/09/08 | 9,674 | 9,771 | 9,632 | 9,770 | 507,600 |
| 2025/09/05 | 9,450 | 9,738 | 9,339 | 9,693 | 852,700 |
| 2025/09/04 | 9,225 | 9,274 | 9,180 | 9,235 | 406,000 |
| 2025/09/03 | 9,365 | 9,434 | 9,176 | 9,212 | 511,800 |
| 2025/09/02 | 9,404 | 9,476 | 9,324 | 9,382 | 418,100 |
| 2025/09/01 | 9,359 | 9,460 | 9,306 | 9,424 | 387,700 |
| 2025/08/29 | 9,327 | 9,584 | 9,321 | 9,445 | 681,800 |
| 2025/08/28 | 9,321 | 9,424 | 9,316 | 9,421 | 385,200 |
| 2025/08/27 | 9,400 | 9,480 | 9,302 | 9,307 | 530,000 |
| 2025/08/26 | 9,455 | 9,518 | 9,350 | 9,365 | 916,300 |
| 2025/08/25 | 9,650 | 9,708 | 9,518 | 9,544 | 549,200 |
| 2025/08/22 | 9,558 | 9,649 | 9,468 | 9,599 | 463,700 |
| 2025/08/21 | 9,490 | 9,611 | 9,430 | 9,566 | 472,500 |
| 2025/08/20 | 9,566 | 9,628 | 9,442 | 9,590 | 920,000 |
| 2025/08/19 | 9,625 | 9,815 | 9,548 | 9,716 | 893,300 |
| 2025/08/18 | 9,400 | 9,583 | 9,379 | 9,534 | 586,000 |
| 2025/08/15 | 9,228 | 9,371 | 9,174 | 9,345 | 535,700 |
| 2025/08/14 | 9,351 | 9,385 | 9,188 | 9,252 | 593,400 |
| 2025/08/13 | 9,430 | 9,481 | 9,295 | 9,303 | 1,001,300 |
| 2025/08/12 | 9,340 | 9,430 | 9,254 | 9,325 | 759,600 |
| 2025/08/08 | 9,228 | 9,388 | 9,190 | 9,277 | 911,200 |
| 2025/08/07 | 9,080 | 9,289 | 9,031 | 9,130 | 934,500 |
| 2025/08/06 | 9,115 | 9,174 | 8,971 | 9,109 | 969,700 |
| 2025/08/05 | 8,790 | 9,196 | 8,724 | 9,037 | 1,956,000 |
| 2025/08/04 | 8,502 | 8,648 | 8,395 | 8,607 | 1,311,700 |
| 2025/08/01 | 8,777 | 8,797 | 8,458 | 8,652 | 3,276,000 |
| 2025/07/31 | 7,638 | 7,658 | 7,361 | 7,577 | 1,133,600 |
| 2025/07/30 | 7,570 | 7,638 | 7,514 | 7,628 | 687,200 |
| 2025/07/29 | 7,491 | 7,610 | 7,435 | 7,570 | 952,400 |
| 2025/07/28 | 7,341 | 7,583 | 7,283 | 7,551 | 1,053,500 |
| 2025/07/25 | 7,387 | 7,416 | 7,255 | 7,281 | 807,400 |
| 2025/07/24 | 7,393 | 7,498 | 7,170 | 7,352 | 1,679,900 |
| 2025/07/23 | 6,898 | 7,144 | 6,861 | 7,093 | 1,385,900 |
| 2025/07/22 | 6,780 | 6,844 | 6,745 | 6,838 | 948,200 |
| 2025/07/18 | 6,718 | 6,775 | 6,676 | 6,706 | 518,500 |
| 2025/07/17 | 6,530 | 6,685 | 6,514 | 6,685 | 453,100 |
| 2025/07/16 | 6,600 | 6,668 | 6,568 | 6,588 | 409,200 |
| 2025/07/15 | 6,599 | 6,690 | 6,560 | 6,644 | 444,100 |
| 2025/07/14 | 6,679 | 6,718 | 6,607 | 6,607 | 528,000 |
| 2025/07/11 | 6,629 | 6,750 | 6,588 | 6,697 | 907,900 |
| 2025/07/10 | 6,604 | 6,653 | 6,524 | 6,540 | 544,000 |
| 2025/07/09 | 6,666 | 6,712 | 6,595 | 6,654 | 689,200 |
| 2025/07/08 | 6,430 | 6,626 | 6,428 | 6,595 | 650,100 |
| 2025/07/07 | 6,613 | 6,617 | 6,462 | 6,462 | 549,400 |
| 2025/07/04 | 6,699 | 6,718 | 6,620 | 6,713 | 509,800 |
| 2025/07/03 | 6,640 | 6,734 | 6,590 | 6,691 | 1,022,900 |
| 2025/07/02 | 6,597 | 6,695 | 6,551 | 6,590 | 721,400 |
| 2025/07/01 | 6,589 | 6,645 | 6,543 | 6,594 | 550,800 |
| 2025/06/30 | 6,749 | 6,811 | 6,634 | 6,654 | 625,900 |
| 2025/06/27 | 6,606 | 6,778 | 6,581 | 6,634 | 781,000 |
| 2025/06/26 | 6,460 | 6,549 | 6,416 | 6,535 | 827,100 |
| 2025/06/25 | 6,420 | 6,548 | 6,366 | 6,415 | 732,600 |
| 2025/06/24 | 6,331 | 6,387 | 6,323 | 6,380 | 572,000 |
| 2025/06/23 | 6,312 | 6,329 | 6,155 | 6,290 | 502,000 |
| 2025/06/20 | 6,438 | 6,481 | 6,339 | 6,339 | 1,372,900 |
| 2025/06/19 | 6,437 | 6,458 | 6,356 | 6,392 | 394,200 |
| 2025/06/18 | 6,421 | 6,443 | 6,371 | 6,436 | 728,800 |
| 2025/06/17 | 6,513 | 6,522 | 6,438 | 6,481 | 705,400 |
| 2025/06/16 | 6,530 | 6,557 | 6,432 | 6,461 | 499,100 |
| 2025/06/13 | 6,564 | 6,594 | 6,428 | 6,444 | 838,900 |
| 2025/06/12 | 6,740 | 6,759 | 6,656 | 6,663 | 383,800 |
| 2025/06/11 | 6,700 | 6,738 | 6,605 | 6,697 | 467,600 |
| 2025/06/10 | 6,658 | 6,760 | 6,638 | 6,668 | 889,700 |
| 2025/06/09 | 6,584 | 6,590 | 6,501 | 6,580 | 596,800 |
| 2025/06/06 | 6,570 | 6,610 | 6,509 | 6,530 | 423,000 |
| 2025/06/05 | 6,545 | 6,730 | 6,545 | 6,596 | 922,800 |
| 2025/06/04 | 6,557 | 6,694 | 6,458 | 6,577 | 1,098,800 |
| 2025/06/03 | 6,330 | 6,484 | 6,315 | 6,369 | 624,300 |
| 2025/06/02 | 6,347 | 6,362 | 6,262 | 6,302 | 629,800 |
| 2025/05/30 | 6,440 | 6,467 | 6,390 | 6,429 | 1,292,600 |
| 2025/05/29 | 6,522 | 6,593 | 6,485 | 6,593 | 923,900 |
| 2025/05/28 | 6,677 | 6,677 | 6,458 | 6,458 | 1,101,000 |
| 2025/05/27 | 6,690 | 6,765 | 6,597 | 6,653 | 794,200 |
| 2025/05/26 | 6,471 | 6,692 | 6,466 | 6,661 | 826,400 |
| 2025/05/23 | 6,500 | 6,510 | 6,409 | 6,452 | 632,000 |
| 2025/05/22 | 6,245 | 6,439 | 6,212 | 6,438 | 881,900 |
| 2025/05/21 | 6,407 | 6,455 | 6,345 | 6,345 | 996,200 |
| 2025/05/20 | 6,285 | 6,368 | 6,240 | 6,270 | 1,040,800 |
| 2025/05/19 | 6,381 | 6,435 | 6,283 | 6,328 | 670,200 |
| 2025/05/16 | 6,469 | 6,493 | 6,306 | 6,352 | 901,400 |
| 2025/05/15 | 6,518 | 6,546 | 6,435 | 6,494 | 872,600 |
| 2025/05/14 | 6,784 | 6,793 | 6,509 | 6,588 | 994,500 |
| 2025/05/13 | 6,900 | 6,948 | 6,777 | 6,809 | 794,800 |
| 2025/05/12 | 6,636 | 6,792 | 6,606 | 6,755 | 774,500 |
| 2025/05/09 | 6,459 | 6,645 | 6,409 | 6,602 | 1,014,800 |
| 2025/05/08 | 6,300 | 6,327 | 6,240 | 6,290 | 510,200 |
| 2025/05/07 | 6,463 | 6,473 | 6,210 | 6,263 | 846,800 |
| 2025/05/02 | 6,455 | 6,465 | 6,322 | 6,366 | 701,600 |
| 2025/05/01 | 6,360 | 6,471 | 6,350 | 6,403 | 1,041,300 |
| 2025/04/30 | 6,135 | 6,354 | 6,132 | 6,323 | 1,507,800 |
| 2025/04/28 | 6,318 | 6,424 | 6,008 | 6,046 | 1,718,100 |
| 2025/04/25 | 6,272 | 6,401 | 6,266 | 6,322 | 833,900 |
| 2025/04/24 | 6,230 | 6,315 | 6,172 | 6,172 | 701,600 |
| 2025/04/23 | 6,060 | 6,150 | 6,020 | 6,088 | 610,400 |
| 2025/04/22 | 5,872 | 5,938 | 5,833 | 5,860 | 487,300 |
| 2025/04/21 | 5,890 | 5,932 | 5,848 | 5,926 | 366,000 |
| 2025/04/18 | 6,000 | 6,048 | 5,935 | 5,942 | 391,300 |
| 2025/04/17 | 5,904 | 6,016 | 5,852 | 5,974 | 513,100 |
| 2025/04/16 | 6,138 | 6,178 | 5,875 | 5,905 | 571,600 |
| 2025/04/15 | 6,251 | 6,273 | 6,120 | 6,120 | 882,900 |
| 2025/04/14 | 6,088 | 6,156 | 6,000 | 6,074 | 1,128,900 |
| 2025/04/11 | 5,617 | 6,027 | 5,559 | 5,997 | 1,489,300 |
| 2025/04/10 | 6,120 | 6,120 | 5,856 | 5,917 | 1,306,200 |
| 2025/04/09 | 5,339 | 5,422 | 5,215 | 5,327 | 1,250,500 |
| 2025/04/08 | 5,153 | 5,511 | 5,085 | 5,509 | 1,717,800 |
| 2025/04/07 | 4,671 | 4,981 | 4,620 | 4,843 | 1,607,400 |
| 2025/04/04 | 5,727 | 5,770 | 5,402 | 5,525 | 1,211,800 |