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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/03 | 5,858 | 5,988 | 5,858 | 5,976 | 1,243,300 |
| 2025/04/02 | 6,230 | 6,299 | 6,147 | 6,177 | 969,200 |
| 2025/04/01 | 6,329 | 6,374 | 6,290 | 6,304 | 503,100 |
| 2025/03/31 | 6,330 | 6,379 | 6,249 | 6,296 | 850,200 |
| 2025/03/28 | 6,707 | 6,707 | 6,537 | 6,587 | 658,700 |
| 2025/03/27 | 6,679 | 6,763 | 6,657 | 6,763 | 759,800 |
| 2025/03/26 | 6,756 | 6,792 | 6,705 | 6,780 | 881,200 |
| 2025/03/25 | 6,707 | 6,828 | 6,630 | 6,723 | 1,569,100 |
| 2025/03/24 | 6,520 | 6,644 | 6,488 | 6,607 | 1,094,400 |
| 2025/03/21 | 6,570 | 6,626 | 6,500 | 6,504 | 1,332,100 |
| 2025/03/19 | 6,565 | 6,600 | 6,541 | 6,560 | 676,900 |
| 2025/03/18 | 6,566 | 6,601 | 6,537 | 6,576 | 624,600 |
| 2025/03/17 | 6,560 | 6,589 | 6,502 | 6,531 | 519,300 |
| 2025/03/14 | 6,449 | 6,520 | 6,425 | 6,503 | 793,900 |
| 2025/03/13 | 6,533 | 6,603 | 6,401 | 6,439 | 973,200 |
| 2025/03/12 | 6,400 | 6,529 | 6,384 | 6,477 | 918,300 |
| 2025/03/11 | 6,372 | 6,447 | 6,344 | 6,440 | 1,128,200 |
| 2025/03/10 | 6,622 | 6,654 | 6,534 | 6,569 | 683,800 |
| 2025/03/07 | 6,550 | 6,636 | 6,513 | 6,611 | 592,300 |
| 2025/03/06 | 6,637 | 6,663 | 6,575 | 6,644 | 666,900 |
| 2025/03/05 | 6,530 | 6,577 | 6,481 | 6,556 | 880,800 |
| 2025/03/04 | 6,491 | 6,526 | 6,368 | 6,483 | 680,400 |
| 2025/03/03 | 6,666 | 6,670 | 6,551 | 6,591 | 672,300 |
| 2025/02/28 | 6,698 | 6,713 | 6,526 | 6,600 | 1,531,300 |
| 2025/02/27 | 6,781 | 6,883 | 6,758 | 6,872 | 761,200 |
| 2025/02/26 | 6,667 | 6,751 | 6,628 | 6,747 | 741,300 |
| 2025/02/25 | 6,540 | 6,723 | 6,520 | 6,671 | 1,124,100 |
| 2025/02/21 | 6,686 | 6,762 | 6,657 | 6,750 | 925,000 |
| 2025/02/20 | 6,811 | 6,842 | 6,688 | 6,783 | 958,400 |
| 2025/02/19 | 6,770 | 6,858 | 6,682 | 6,794 | 985,400 |
| 2025/02/18 | 6,735 | 6,809 | 6,708 | 6,779 | 867,000 |
| 2025/02/17 | 6,820 | 6,901 | 6,805 | 6,822 | 706,000 |
| 2025/02/14 | 7,074 | 7,147 | 6,870 | 6,870 | 1,171,300 |
| 2025/02/13 | 7,167 | 7,202 | 7,055 | 7,110 | 1,433,000 |
| 2025/02/12 | 7,229 | 7,258 | 7,020 | 7,035 | 1,080,000 |
| 2025/02/10 | 7,234 | 7,245 | 7,131 | 7,199 | 833,700 |
| 2025/02/07 | 6,938 | 7,348 | 6,921 | 7,250 | 1,830,100 |
| 2025/02/06 | 6,897 | 6,972 | 6,791 | 6,938 | 1,091,800 |
| 2025/02/05 | 6,811 | 6,858 | 6,768 | 6,775 | 1,524,100 |
| 2025/02/04 | 7,021 | 7,024 | 6,820 | 6,867 | 1,543,600 |
| 2025/02/03 | 7,085 | 7,117 | 6,891 | 6,939 | 2,131,000 |
| 2025/01/31 | 7,704 | 7,792 | 7,435 | 7,435 | 2,486,700 |
| 2025/01/30 | 7,580 | 7,741 | 7,570 | 7,719 | 912,100 |
| 2025/01/29 | 7,723 | 7,797 | 7,521 | 7,648 | 928,600 |
| 2025/01/28 | 7,502 | 7,628 | 7,387 | 7,564 | 1,706,100 |
| 2025/01/27 | 8,120 | 8,124 | 7,952 | 7,962 | 538,000 |
| 2025/01/24 | 8,215 | 8,220 | 8,042 | 8,042 | 739,000 |
| 2025/01/23 | 8,460 | 8,460 | 8,051 | 8,274 | 1,251,200 |
| 2025/01/22 | 8,040 | 8,435 | 8,009 | 8,395 | 1,226,500 |
| 2025/01/21 | 7,890 | 7,901 | 7,767 | 7,877 | 545,600 |
| 2025/01/20 | 7,719 | 7,901 | 7,693 | 7,865 | 481,400 |
| 2025/01/17 | 7,572 | 7,700 | 7,458 | 7,656 | 804,600 |
| 2025/01/16 | 7,740 | 7,742 | 7,629 | 7,676 | 678,100 |
| 2025/01/15 | 7,860 | 7,864 | 7,615 | 7,665 | 709,200 |
| 2025/01/14 | 8,010 | 8,031 | 7,725 | 7,811 | 739,500 |
| 2025/01/10 | 8,014 | 8,107 | 7,977 | 8,001 | 543,500 |
| 2025/01/09 | 8,271 | 8,287 | 8,046 | 8,046 | 529,800 |
| 2025/01/08 | 8,385 | 8,401 | 8,277 | 8,294 | 443,300 |
| 2025/01/07 | 8,502 | 8,535 | 8,430 | 8,430 | 394,500 |
| 2025/01/06 | 8,708 | 8,720 | 8,413 | 8,445 | 489,500 |
| 2024/12/30 | 8,677 | 8,677 | 8,515 | 8,558 | 345,300 |
| 2024/12/27 | 8,624 | 8,693 | 8,595 | 8,690 | 378,000 |
| 2024/12/26 | 8,369 | 8,560 | 8,352 | 8,560 | 440,200 |
| 2024/12/25 | 8,455 | 8,481 | 8,223 | 8,326 | 669,300 |
| 2024/12/24 | 8,545 | 8,549 | 8,475 | 8,511 | 224,700 |
| 2024/12/23 | 8,551 | 8,643 | 8,478 | 8,545 | 324,800 |
| 2024/12/20 | 8,674 | 8,694 | 8,484 | 8,502 | 588,000 |
| 2024/12/19 | 8,494 | 8,654 | 8,334 | 8,651 | 572,100 |
| 2024/12/18 | 8,688 | 8,831 | 8,680 | 8,744 | 282,200 |
| 2024/12/17 | 8,827 | 8,971 | 8,707 | 8,707 | 324,700 |
| 2024/12/16 | 8,675 | 8,940 | 8,653 | 8,743 | 442,200 |
| 2024/12/13 | 8,651 | 8,764 | 8,615 | 8,675 | 454,800 |
| 2024/12/12 | 8,933 | 8,939 | 8,763 | 8,785 | 650,900 |
| 2024/12/11 | 8,900 | 8,928 | 8,736 | 8,791 | 384,800 |
| 2024/12/10 | 9,041 | 9,050 | 8,775 | 8,839 | 462,100 |
| 2024/12/09 | 8,930 | 8,959 | 8,756 | 8,959 | 462,600 |
| 2024/12/06 | 9,040 | 9,083 | 8,734 | 8,800 | 431,400 |
| 2024/12/05 | 9,016 | 9,062 | 8,917 | 9,038 | 706,800 |
| 2024/12/04 | 9,030 | 9,088 | 8,842 | 8,879 | 432,000 |
| 2024/12/03 | 8,798 | 9,037 | 8,796 | 8,951 | 804,600 |
| 2024/12/02 | 8,470 | 8,742 | 8,460 | 8,692 | 560,200 |
| 2024/11/29 | 8,484 | 8,556 | 8,290 | 8,423 | 586,100 |
| 2024/11/28 | 8,278 | 8,393 | 8,193 | 8,371 | 407,600 |
| 2024/11/27 | 8,404 | 8,419 | 8,210 | 8,321 | 426,300 |
| 2024/11/26 | 8,530 | 8,584 | 8,383 | 8,436 | 718,200 |
| 2024/11/25 | 8,679 | 8,749 | 8,578 | 8,733 | 826,000 |
| 2024/11/22 | 8,491 | 8,616 | 8,485 | 8,551 | 365,700 |
| 2024/11/21 | 8,490 | 8,552 | 8,454 | 8,486 | 318,900 |
| 2024/11/20 | 8,579 | 8,729 | 8,486 | 8,511 | 473,200 |
| 2024/11/19 | 8,481 | 8,525 | 8,398 | 8,498 | 355,000 |
| 2024/11/18 | 8,488 | 8,577 | 8,439 | 8,486 | 462,400 |
| 2024/11/15 | 8,748 | 8,833 | 8,609 | 8,609 | 580,100 |
| 2024/11/14 | 8,599 | 8,806 | 8,570 | 8,656 | 631,600 |
| 2024/11/13 | 8,638 | 8,766 | 8,517 | 8,541 | 513,600 |
| 2024/11/12 | 8,728 | 8,822 | 8,578 | 8,640 | 614,200 |
| 2024/11/11 | 8,594 | 8,792 | 8,590 | 8,766 | 676,700 |
| 2024/11/08 | 8,721 | 8,760 | 8,575 | 8,681 | 875,200 |
| 2024/11/07 | 8,639 | 8,649 | 8,324 | 8,514 | 875,000 |
| 2024/11/06 | 8,217 | 8,639 | 8,136 | 8,639 | 911,000 |
| 2024/11/05 | 8,233 | 8,333 | 8,071 | 8,197 | 853,000 |
| 2024/11/01 | 7,942 | 8,416 | 7,889 | 8,319 | 1,786,100 |
| 2024/10/31 | 7,913 | 8,019 | 7,873 | 7,950 | 757,800 |
| 2024/10/30 | 7,900 | 8,030 | 7,854 | 7,971 | 795,500 |
| 2024/10/29 | 7,804 | 7,849 | 7,730 | 7,834 | 460,600 |
| 2024/10/28 | 7,700 | 7,935 | 7,689 | 7,823 | 613,000 |
| 2024/10/25 | 7,746 | 7,794 | 7,697 | 7,778 | 639,000 |
| 2024/10/24 | 7,822 | 7,933 | 7,784 | 7,813 | 770,500 |
| 2024/10/23 | 7,950 | 8,016 | 7,886 | 7,935 | 476,800 |
| 2024/10/22 | 8,197 | 8,199 | 7,914 | 7,975 | 528,500 |
| 2024/10/21 | 8,107 | 8,154 | 8,010 | 8,105 | 676,100 |
| 2024/10/18 | 8,048 | 8,190 | 7,996 | 8,131 | 859,100 |
| 2024/10/17 | 7,999 | 8,029 | 7,856 | 7,931 | 596,300 |
| 2024/10/16 | 7,974 | 8,063 | 7,904 | 7,973 | 772,400 |
| 2024/10/15 | 8,386 | 8,393 | 8,229 | 8,274 | 784,600 |
| 2024/10/11 | 8,322 | 8,444 | 8,271 | 8,295 | 494,400 |
| 2024/10/10 | 8,426 | 8,435 | 8,274 | 8,363 | 398,200 |
| 2024/10/09 | 8,470 | 8,485 | 8,270 | 8,313 | 595,200 |
| 2024/10/08 | 8,279 | 8,419 | 8,220 | 8,377 | 797,300 |
| 2024/10/07 | 8,450 | 8,514 | 8,388 | 8,424 | 603,700 |
| 2024/10/04 | 8,354 | 8,488 | 8,274 | 8,308 | 544,100 |