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 |
|---|---|---|---|---|---|
| 2024/07/26 | 7,997 | 8,250 | 7,946 | 8,121 | 2,034,900 |
| 2024/07/25 | 8,154 | 8,177 | 7,803 | 7,873 | 1,248,700 |
| 2024/07/24 | 8,325 | 8,526 | 8,304 | 8,393 | 510,100 |
| 2024/07/23 | 8,550 | 8,683 | 8,422 | 8,458 | 737,800 |
| 2024/07/22 | 8,900 | 8,900 | 8,425 | 8,435 | 1,034,500 |
| 2024/07/19 | 8,850 | 8,972 | 8,795 | 8,929 | 422,400 |
| 2024/07/18 | 8,938 | 9,036 | 8,880 | 8,880 | 532,900 |
| 2024/07/17 | 9,310 | 9,312 | 9,081 | 9,146 | 482,900 |
| 2024/07/16 | 9,350 | 9,390 | 9,211 | 9,211 | 410,500 |
| 2024/07/12 | 9,375 | 9,435 | 9,244 | 9,312 | 559,000 |
| 2024/07/11 | 9,550 | 9,593 | 9,418 | 9,504 | 399,800 |
| 2024/07/10 | 9,440 | 9,543 | 9,289 | 9,431 | 501,400 |
| 2024/07/09 | 9,350 | 9,514 | 9,348 | 9,481 | 498,800 |
| 2024/07/08 | 9,203 | 9,429 | 9,159 | 9,325 | 466,500 |
| 2024/07/05 | 9,260 | 9,295 | 9,185 | 9,245 | 361,900 |
| 2024/07/04 | 9,170 | 9,295 | 9,151 | 9,258 | 390,600 |
| 2024/07/03 | 9,174 | 9,199 | 9,053 | 9,174 | 391,600 |
| 2024/07/02 | 9,095 | 9,115 | 8,982 | 9,080 | 516,000 |
| 2024/07/01 | 9,250 | 9,324 | 9,091 | 9,144 | 451,000 |
| 2024/06/28 | 9,180 | 9,218 | 9,032 | 9,152 | 636,800 |
| 2024/06/27 | 8,993 | 9,080 | 8,943 | 9,031 | 553,500 |
| 2024/06/26 | 9,162 | 9,192 | 9,001 | 9,027 | 636,300 |
| 2024/06/25 | 9,005 | 9,147 | 8,939 | 9,098 | 574,200 |
| 2024/06/24 | 8,958 | 9,020 | 8,917 | 8,948 | 371,900 |
| 2024/06/21 | 9,023 | 9,116 | 8,892 | 8,958 | 648,200 |
| 2024/06/20 | 9,000 | 9,093 | 8,965 | 9,045 | 510,000 |
| 2024/06/19 | 9,200 | 9,212 | 9,035 | 9,050 | 555,800 |
| 2024/06/18 | 9,107 | 9,173 | 9,049 | 9,141 | 494,500 |
| 2024/06/17 | 9,150 | 9,184 | 8,926 | 8,957 | 620,600 |
| 2024/06/14 | 9,242 | 9,311 | 9,137 | 9,223 | 1,014,300 |
| 2024/06/13 | 9,610 | 9,619 | 9,285 | 9,306 | 528,500 |
| 2024/06/12 | 9,399 | 9,610 | 9,379 | 9,510 | 666,500 |
| 2024/06/11 | 9,300 | 9,440 | 9,294 | 9,333 | 566,800 |
| 2024/06/10 | 9,188 | 9,333 | 9,180 | 9,283 | 433,400 |
| 2024/06/07 | 9,228 | 9,254 | 9,157 | 9,215 | 342,900 |
| 2024/06/06 | 9,357 | 9,386 | 9,208 | 9,229 | 546,900 |
| 2024/06/05 | 9,402 | 9,443 | 9,030 | 9,092 | 562,200 |
| 2024/06/04 | 9,291 | 9,391 | 9,258 | 9,373 | 560,900 |
| 2024/06/03 | 9,400 | 9,498 | 9,386 | 9,437 | 503,500 |
| 2024/05/31 | 9,294 | 9,346 | 9,181 | 9,346 | 1,514,400 |
| 2024/05/30 | 9,311 | 9,386 | 9,200 | 9,293 | 1,065,500 |
| 2024/05/29 | 9,460 | 9,614 | 9,400 | 9,461 | 1,583,700 |
| 2024/05/28 | 9,250 | 9,456 | 9,191 | 9,313 | 1,149,000 |
| 2024/05/27 | 8,820 | 9,340 | 8,814 | 9,301 | 2,821,200 |
| 2024/05/24 | 9,324 | 9,485 | 8,735 | 8,814 | 4,345,400 |
| 2024/05/23 | 9,785 | 9,924 | 9,632 | 9,924 | 890,900 |
| 2024/05/22 | 9,844 | 9,844 | 9,504 | 9,647 | 810,800 |
| 2024/05/21 | 9,741 | 10,035 | 9,668 | 9,855 | 727,800 |
| 2024/05/20 | 9,614 | 9,845 | 9,580 | 9,823 | 689,700 |
| 2024/05/17 | 9,809 | 9,957 | 9,667 | 9,834 | 765,000 |
| 2024/05/16 | 9,529 | 9,803 | 9,470 | 9,783 | 764,800 |
| 2024/05/15 | 9,421 | 9,519 | 9,356 | 9,459 | 775,900 |
| 2024/05/14 | 9,505 | 9,580 | 9,324 | 9,471 | 1,046,500 |
| 2024/05/13 | 9,735 | 9,746 | 9,472 | 9,613 | 552,300 |
| 2024/05/10 | 9,999 | 9,999 | 9,622 | 9,734 | 639,000 |
| 2024/05/09 | 9,694 | 9,975 | 9,668 | 9,827 | 566,400 |
| 2024/05/08 | 9,900 | 9,966 | 9,644 | 9,644 | 906,800 |
| 2024/05/07 | 9,751 | 10,100 | 9,750 | 10,050 | 1,235,800 |
| 2024/05/02 | 9,460 | 9,622 | 9,383 | 9,601 | 688,800 |
| 2024/05/01 | 9,671 | 9,709 | 9,441 | 9,449 | 1,248,000 |
| 2024/04/30 | 9,900 | 10,025 | 9,672 | 9,872 | 1,496,300 |
| 2024/04/26 | 10,485 | 10,525 | 9,672 | 9,902 | 1,841,900 |
| 2024/04/25 | 10,210 | 10,345 | 9,950 | 10,015 | 1,220,300 |
| 2024/04/24 | 9,710 | 10,110 | 9,710 | 10,070 | 855,600 |
| 2024/04/23 | 9,686 | 9,780 | 9,542 | 9,660 | 659,000 |
| 2024/04/22 | 9,746 | 9,895 | 9,539 | 9,625 | 893,200 |
| 2024/04/19 | 10,000 | 10,050 | 9,502 | 9,741 | 838,800 |
| 2024/04/18 | 9,770 | 10,100 | 9,698 | 10,035 | 635,500 |
| 2024/04/17 | 9,820 | 10,060 | 9,805 | 9,918 | 801,500 |
| 2024/04/16 | 10,300 | 10,395 | 9,803 | 9,847 | 1,362,100 |
| 2024/04/15 | 10,445 | 10,530 | 10,400 | 10,450 | 611,100 |
| 2024/04/12 | 10,555 | 10,640 | 10,400 | 10,500 | 704,600 |
| 2024/04/11 | 10,100 | 10,600 | 10,055 | 10,485 | 855,000 |
| 2024/04/10 | 10,080 | 10,580 | 10,080 | 10,405 | 978,600 |
| 2024/04/09 | 10,050 | 10,195 | 10,025 | 10,040 | 474,600 |
| 2024/04/08 | 10,035 | 10,185 | 10,010 | 10,050 | 462,200 |
| 2024/04/05 | 9,710 | 9,975 | 9,680 | 9,928 | 657,100 |
| 2024/04/04 | 9,955 | 9,955 | 9,751 | 9,794 | 858,600 |
| 2024/04/03 | 9,840 | 9,978 | 9,802 | 9,845 | 854,300 |
| 2024/04/02 | 10,100 | 10,190 | 9,983 | 10,085 | 524,000 |
| 2024/04/01 | 10,300 | 10,320 | 9,978 | 10,065 | 632,100 |
| 2024/03/29 | 10,125 | 10,295 | 9,998 | 10,250 | 681,100 |
| 2024/03/28 | 10,275 | 10,380 | 9,994 | 10,100 | 901,100 |
| 2024/03/27 | 10,190 | 10,410 | 10,105 | 10,330 | 791,500 |
| 2024/03/26 | 9,769 | 10,355 | 9,758 | 10,240 | 1,457,000 |
| 2024/03/25 | 9,669 | 9,924 | 9,617 | 9,859 | 752,800 |
| 2024/03/22 | 9,635 | 9,690 | 9,531 | 9,634 | 618,000 |
| 2024/03/21 | 9,701 | 9,774 | 9,507 | 9,709 | 929,000 |
| 2024/03/19 | 9,779 | 9,823 | 9,513 | 9,614 | 868,900 |
| 2024/03/18 | 9,489 | 9,784 | 9,446 | 9,784 | 1,107,400 |
| 2024/03/15 | 9,168 | 9,418 | 9,145 | 9,390 | 962,600 |
| 2024/03/14 | 9,080 | 9,155 | 8,935 | 9,144 | 805,900 |
| 2024/03/13 | 9,150 | 9,171 | 8,858 | 8,940 | 591,500 |
| 2024/03/12 | 8,654 | 9,012 | 8,555 | 9,012 | 758,100 |
| 2024/03/11 | 9,170 | 9,212 | 8,893 | 8,954 | 818,400 |
| 2024/03/08 | 9,140 | 9,370 | 9,137 | 9,301 | 1,140,600 |
| 2024/03/07 | 9,197 | 9,239 | 8,914 | 9,037 | 846,300 |
| 2024/03/06 | 9,097 | 9,258 | 9,060 | 9,251 | 842,000 |
| 2024/03/05 | 9,148 | 9,323 | 9,104 | 9,239 | 762,400 |
| 2024/03/04 | 9,261 | 9,375 | 9,171 | 9,225 | 729,500 |
| 2024/03/01 | 9,119 | 9,263 | 9,066 | 9,212 | 604,500 |
| 2024/02/29 | 9,070 | 9,156 | 8,995 | 9,100 | 957,600 |
| 2024/02/28 | 9,258 | 9,285 | 9,110 | 9,175 | 588,800 |
| 2024/02/27 | 9,077 | 9,258 | 9,071 | 9,258 | 699,700 |
| 2024/02/26 | 9,118 | 9,214 | 8,982 | 9,061 | 748,900 |
| 2024/02/22 | 9,100 | 9,160 | 8,990 | 9,121 | 967,400 |
| 2024/02/21 | 8,755 | 8,958 | 8,698 | 8,956 | 872,000 |
| 2024/02/20 | 8,980 | 9,050 | 8,852 | 8,895 | 1,058,700 |
| 2024/02/19 | 8,993 | 9,138 | 8,911 | 9,064 | 808,800 |
| 2024/02/16 | 8,858 | 9,119 | 8,843 | 8,993 | 1,304,900 |
| 2024/02/15 | 8,750 | 8,910 | 8,743 | 8,789 | 997,900 |
| 2024/02/14 | 8,585 | 8,739 | 8,570 | 8,630 | 942,700 |
| 2024/02/13 | 8,550 | 8,655 | 8,451 | 8,630 | 975,000 |
| 2024/02/09 | 8,311 | 8,534 | 8,271 | 8,500 | 1,199,300 |
| 2024/02/08 | 8,151 | 8,322 | 8,133 | 8,289 | 961,400 |
| 2024/02/07 | 7,984 | 8,112 | 7,954 | 8,090 | 726,400 |
| 2024/02/06 | 8,000 | 8,125 | 7,935 | 8,010 | 924,300 |
| 2024/02/05 | 8,073 | 8,112 | 7,968 | 8,029 | 872,600 |
| 2024/02/02 | 7,888 | 7,989 | 7,798 | 7,966 | 1,180,200 |
| 2024/02/01 | 7,783 | 7,879 | 7,711 | 7,768 | 1,625,100 |
| 2024/01/31 | 7,262 | 7,459 | 7,215 | 7,459 | 1,133,800 |
| 2024/01/30 | 7,350 | 7,387 | 7,313 | 7,328 | 559,400 |
| 2024/01/29 | 7,265 | 7,356 | 7,250 | 7,310 | 569,800 |
| 2024/01/26 | 7,377 | 7,483 | 7,263 | 7,279 | 1,303,900 |
| 2024/01/25 | 7,245 | 7,439 | 7,240 | 7,419 | 1,097,200 |
| 2024/01/24 | 7,100 | 7,211 | 6,998 | 7,201 | 1,259,700 |
| 2024/01/23 | 7,050 | 7,264 | 7,045 | 7,200 | 2,114,200 |
| 2024/01/22 | 6,879 | 6,886 | 6,782 | 6,886 | 775,400 |
| 2024/01/19 | 6,740 | 6,824 | 6,692 | 6,749 | 1,313,200 |
| 2024/01/18 | 6,381 | 6,584 | 6,353 | 6,553 | 949,900 |
| 2024/01/17 | 6,370 | 6,490 | 6,353 | 6,354 | 1,009,700 |
| 2024/01/16 | 6,349 | 6,349 | 6,215 | 6,238 | 464,500 |
| 2024/01/15 | 6,224 | 6,364 | 6,208 | 6,350 | 504,400 |
| 2024/01/12 | 6,372 | 6,386 | 6,167 | 6,198 | 759,000 |
| 2024/01/11 | 6,290 | 6,362 | 6,266 | 6,275 | 476,700 |
| 2024/01/10 | 6,141 | 6,229 | 6,118 | 6,204 | 440,900 |
| 2024/01/09 | 6,153 | 6,180 | 6,037 | 6,117 | 473,900 |
| 2024/01/05 | 6,125 | 6,138 | 6,058 | 6,086 | 401,000 |
| 2024/01/04 | 6,055 | 6,114 | 5,962 | 6,107 | 373,200 |
| 2023/12/29 | 6,031 | 6,100 | 6,025 | 6,069 | 339,900 |
| 2023/12/28 | 6,050 | 6,080 | 6,041 | 6,068 | 218,100 |
| 2023/12/27 | 6,030 | 6,119 | 6,030 | 6,090 | 326,600 |
| 2023/12/26 | 6,036 | 6,058 | 6,005 | 6,010 | 256,100 |
| 2023/12/25 | 6,096 | 6,097 | 5,990 | 6,005 | 246,900 |
| 2023/12/22 | 6,080 | 6,142 | 6,015 | 6,044 | 405,700 |
| 2023/12/21 | 6,052 | 6,164 | 6,019 | 6,036 | 501,700 |
| 2023/12/20 | 6,053 | 6,157 | 6,048 | 6,126 | 892,600 |
| 2023/12/19 | 5,850 | 5,956 | 5,835 | 5,956 | 432,400 |
| 2023/12/18 | 5,920 | 5,927 | 5,826 | 5,891 | 409,000 |
| 2023/12/15 | 5,939 | 5,988 | 5,938 | 5,968 | 552,200 |
| 2023/12/14 | 6,013 | 6,019 | 5,928 | 5,954 | 441,800 |
| 2023/12/13 | 5,987 | 6,003 | 5,919 | 5,982 | 375,100 |
| 2023/12/12 | 6,050 | 6,053 | 5,957 | 5,978 | 397,700 |
| 2023/12/11 | 5,980 | 6,022 | 5,927 | 5,938 | 413,200 |
| 2023/12/08 | 5,897 | 5,910 | 5,826 | 5,861 | 727,200 |
| 2023/12/07 | 6,097 | 6,119 | 5,950 | 5,965 | 572,600 |
| 2023/12/06 | 6,048 | 6,136 | 6,047 | 6,136 | 437,600 |
| 2023/12/05 | 6,085 | 6,127 | 6,035 | 6,042 | 431,700 |
| 2023/12/04 | 6,125 | 6,135 | 6,053 | 6,107 | 380,100 |
| 2023/12/01 | 6,262 | 6,262 | 6,115 | 6,134 | 521,900 |
| 2023/11/30 | 6,053 | 6,214 | 6,051 | 6,201 | 967,400 |
| 2023/11/29 | 6,020 | 6,081 | 6,003 | 6,051 | 468,800 |
| 2023/11/28 | 6,113 | 6,113 | 6,040 | 6,054 | 394,700 |
| 2023/11/27 | 6,200 | 6,210 | 6,073 | 6,109 | 471,200 |
| 2023/11/24 | 6,146 | 6,257 | 6,141 | 6,202 | 469,900 |
| 2023/11/22 | 6,060 | 6,134 | 6,056 | 6,121 | 246,100 |
| 2023/11/21 | 6,063 | 6,126 | 6,046 | 6,100 | 568,200 |
| 2023/11/20 | 6,139 | 6,178 | 6,049 | 6,049 | 372,200 |
| 2023/11/17 | 6,070 | 6,123 | 6,034 | 6,119 | 554,800 |
| 2023/11/16 | 6,029 | 6,125 | 6,010 | 6,077 | 831,700 |
| 2023/11/15 | 6,345 | 6,361 | 6,141 | 6,152 | 1,021,200 |
| 2023/11/14 | 6,175 | 6,262 | 6,160 | 6,219 | 439,300 |
| 2023/11/13 | 6,217 | 6,237 | 6,147 | 6,147 | 650,800 |
| 2023/11/10 | 6,055 | 6,130 | 6,041 | 6,117 | 596,500 |
| 2023/11/09 | 6,057 | 6,138 | 6,038 | 6,094 | 475,000 |
| 2023/11/08 | 6,159 | 6,170 | 6,003 | 6,053 | 770,000 |
| 2023/11/07 | 6,307 | 6,356 | 6,088 | 6,126 | 1,456,000 |
| 2023/11/06 | 6,430 | 6,550 | 6,400 | 6,507 | 1,299,300 |
| 2023/11/02 | 5,949 | 6,255 | 5,903 | 6,172 | 1,410,200 |
| 2023/11/01 | 5,878 | 5,893 | 5,759 | 5,805 | 843,800 |
| 2023/10/31 | 5,820 | 5,846 | 5,608 | 5,678 | 1,069,600 |
| 2023/10/30 | 6,050 | 6,050 | 5,805 | 5,846 | 930,800 |
| 2023/10/27 | 6,090 | 6,187 | 6,055 | 6,082 | 1,058,800 |
| 2023/10/26 | 6,094 | 6,100 | 5,985 | 6,007 | 721,000 |
| 2023/10/25 | 6,185 | 6,239 | 6,150 | 6,172 | 417,400 |
| 2023/10/24 | 6,225 | 6,244 | 5,980 | 6,149 | 627,400 |
| 2023/10/23 | 6,197 | 6,229 | 6,131 | 6,161 | 413,700 |
| 2023/10/20 | 6,222 | 6,268 | 6,185 | 6,237 | 459,500 |
| 2023/10/19 | 6,377 | 6,400 | 6,258 | 6,262 | 656,700 |
| 2023/10/18 | 6,517 | 6,524 | 6,422 | 6,463 | 554,200 |
| 2023/10/17 | 6,550 | 6,598 | 6,431 | 6,458 | 604,200 |
| 2023/10/16 | 6,535 | 6,552 | 6,423 | 6,457 | 563,900 |
| 2023/10/13 | 6,719 | 6,796 | 6,698 | 6,711 | 490,200 |
| 2023/10/12 | 6,659 | 6,796 | 6,657 | 6,792 | 649,000 |
| 2023/10/11 | 6,576 | 6,632 | 6,555 | 6,572 | 451,100 |
| 2023/10/10 | 6,500 | 6,592 | 6,494 | 6,588 | 508,800 |
| 2023/10/06 | 6,388 | 6,441 | 6,355 | 6,365 | 384,600 |
| 2023/10/05 | 6,343 | 6,391 | 6,244 | 6,372 | 556,300 |
| 2023/10/04 | 6,362 | 6,362 | 6,232 | 6,269 | 640,200 |
| 2023/10/03 | 6,683 | 6,705 | 6,461 | 6,477 | 576,700 |