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
2026/06/12 13,905 13,905 13,350 13,515 946,000
2026/06/11 12,670 13,320 12,510 13,305 958,300
2026/06/10 13,500 13,760 13,055 13,270 1,324,900
2026/06/09 14,150 14,230 13,565 13,975 1,290,900
2026/06/08 13,870 14,515 13,730 13,920 1,447,800
2026/06/05 14,990 15,370 14,700 15,325 999,800
2026/06/04 14,750 15,115 14,655 14,935 1,206,500
2026/06/03 14,595 15,035 14,550 14,750 1,329,500
2026/06/02 15,160 15,170 14,280 14,695 1,794,300
2026/06/01 15,440 15,900 15,320 15,560 1,182,100
2026/05/29 15,460 15,500 14,850 15,440 1,857,800
2026/05/28 15,175 15,365 14,765 15,155 2,324,800
2026/05/27 17,675 17,760 16,315 16,315 1,568,700
2026/05/26 17,795 17,800 16,920 17,275 1,130,300
2026/05/25 16,830 17,370 16,640 17,100 1,148,800
2026/05/22 15,430 16,685 15,405 16,280 1,528,400
2026/05/21 14,610 15,455 14,515 15,330 1,079,000
2026/05/20 14,305 14,500 13,875 14,065 906,700
2026/05/19 14,895 15,335 14,495 14,605 773,300
2026/05/18 14,995 15,135 14,710 14,775 792,100
2026/05/15 15,570 15,730 14,840 15,135 1,511,400
2026/05/14 15,750 15,880 15,340 15,435 776,700
2026/05/13 14,920 15,550 14,850 15,470 1,104,400
2026/05/12 14,920 15,235 14,570 14,925 1,289,900
2026/05/11 15,330 15,425 14,645 15,005 1,499,400
2026/05/08 14,035 15,050 14,035 14,800 2,045,000
2026/05/07 13,760 14,165 13,675 14,035 1,721,600
2026/05/01 12,970 13,650 12,945 13,180 1,536,600
2026/04/30 12,885 13,425 12,725 13,085 2,329,700
2026/04/28 13,045 13,145 12,520 12,650 1,411,200
2026/04/27 13,090 13,230 12,800 13,040 1,684,700
2026/04/24 12,280 12,380 12,000 12,210 735,100
2026/04/23 11,855 12,520 11,675 12,155 1,340,200
2026/04/22 11,915 11,965 11,590 11,730 1,137,800
2026/04/21 11,805 12,220 11,780 12,060 835,300
2026/04/20 12,000 12,050 11,760 11,780 715,000
2026/04/17 12,210 12,220 11,960 11,960 520,700
2026/04/16 11,500 12,240 11,500 12,240 934,900
2026/04/15 11,985 11,985 11,455 11,470 628,400
2026/04/14 11,550 11,810 11,490 11,685 669,100
2026/04/13 11,245 11,545 11,185 11,385 593,000
2026/04/10 11,330 11,555 11,235 11,395 775,100
2026/04/09 11,160 11,230 11,040 11,105 640,900
2026/04/08 11,065 11,130 10,820 11,130 982,200
2026/04/07 10,695 10,755 10,455 10,465 716,700
2026/04/06 10,780 10,820 10,585 10,585 691,500
2026/04/03 10,770 10,950 10,715 10,790 760,800
2026/03/27 11,205 11,480 11,035 11,420 692,300
2026/03/26 11,565 11,660 11,310 11,440 579,700
2026/03/25 11,295 11,410 11,215 11,395 791,200
2026/03/24 10,890 10,940 10,615 10,870 771,800
2026/03/23 10,605 10,735 10,290 10,505 986,600
2026/03/19 11,425 11,560 11,130 11,150 1,146,000
2026/03/18 11,405 11,885 11,385 11,725 647,400
2026/03/17 11,475 11,550 11,230 11,295 499,400
2026/03/16 11,340 11,530 11,095 11,255 594,200
2026/03/13 10,980 11,495 10,975 11,390 833,300
2026/03/12 11,115 11,380 11,010 11,225 874,700
2026/03/11 11,380 11,505 11,265 11,265 767,800
2026/03/10 10,885 11,165 10,740 10,985 1,155,400
2026/03/09 10,200 10,525 10,035 10,515 1,890,400
2026/03/06 11,905 12,045 11,250 11,400 2,251,500
2026/03/05 12,630 12,680 11,925 12,135 991,300
2026/03/04 12,190 12,615 11,670 12,095 1,588,900
2026/03/03 13,700 13,770 12,835 12,970 836,900
2026/03/02 13,310 13,710 13,245 13,595 704,800
2026/02/27 13,350 13,910 13,285 13,910 1,203,500
2026/02/26 13,945 13,945 13,320 13,400 1,010,700
2026/02/25 13,690 13,750 13,325 13,420 1,212,400
2026/02/24 12,515 13,150 12,275 13,130 1,528,000
2026/02/20 12,115 12,575 11,925 12,575 1,110,300
2026/02/19 11,900 12,140 11,810 12,030 781,100
2026/02/18 11,595 11,965 11,560 11,900 787,200
2026/02/17 11,425 11,425 11,260 11,350 487,100
2026/02/16 11,320 11,455 11,265 11,425 583,700
2026/02/13 11,360 11,495 11,155 11,265 791,400
2026/02/12 11,590 11,780 11,360 11,500 1,210,100
2026/02/10 11,300 11,730 11,140 11,680 1,225,100
2026/02/09 11,070 11,100 10,915 11,040 974,200
2026/02/06 10,230 10,825 10,225 10,775 1,310,500
2026/02/05 9,901 10,480 9,900 10,405 1,718,700
2026/02/04 11,155 11,205 10,560 10,610 1,620,900
2026/02/03 11,220 11,365 11,120 11,265 1,129,800
2026/02/02 11,020 11,250 10,700 10,710 1,006,800
2026/01/30 11,505 11,550 10,840 10,990 1,658,400
2026/01/29 11,885 11,980 11,590 11,750 966,100
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

このページの先頭へ