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
1986/12/27 370 380 370 380 217,000
1986/12/26 371 378 370 378 413,000
1986/12/25 372 375 371 373 491,000
1986/12/24 370 379 370 371 733,000
1986/12/23 374 375 370 370 537,000
1986/12/22 380 386 372 373 1,702,000
1986/12/19 377 381 375 375 1,439,000
1986/12/18 390 390 375 382 1,290,000
1986/12/17 398 400 390 390 955,000
1986/12/16 391 398 388 393 870,000
1986/12/15 392 394 386 386 835,000
1986/12/12 410 413 390 390 1,101,000
1986/12/11 417 418 406 415 2,504,000
1986/12/10 413 420 405 420 5,134,000
1986/12/09 412 422 403 408 7,283,000
1986/12/08 410 415 400 405 2,103,000
1986/12/06 405 410 401 410 1,783,000
1986/12/05 392 418 390 410 9,290,000
1986/12/04 381 396 381 391 4,074,000
1986/12/03 373 380 370 380 927,000
1986/12/02 376 380 373 373 538,000
1986/12/01 370 383 368 376 624,000
1986/11/29 371 373 367 370 663,000
1986/11/28 369 375 366 370 535,000
1986/11/27 375 375 368 370 475,000
1986/11/26 385 388 366 366 991,000
1986/11/25 376 390 373 382 1,427,000
1986/11/22 379 380 370 373 1,741,000
1986/11/21 373 375 368 375 652,000
1986/11/20 381 382 367 373 958,000
1986/11/19 374 377 366 376 1,002,000
1986/11/18 374 379 370 379 1,133,000
1986/11/17 378 378 366 366 795,000
1986/11/14 385 386 373 378 1,431,000
1986/11/13 370 394 370 386 5,063,000
1986/11/12 374 375 365 365 1,699,000
1986/11/11 396 398 370 374 1,959,000
1986/11/10 396 404 386 394 3,131,000
1986/11/07 422 426 388 391 11,421,000
1986/11/06 395 435 386 427 29,960,000
1986/11/05 420 430 392 399 12,937,000
1986/11/04 346 360 345 360 812,000
1986/11/01 339 346 339 341 399,000
1986/10/31 346 354 337 337 677,000
1986/10/30 343 345 340 341 291,000
1986/10/29 341 345 340 340 147,000
1986/10/28 348 348 338 344 109,000
1986/10/27 333 339 333 333 283,000
1986/10/25 342 352 333 333 320,000
1986/10/24 360 360 350 357 938,000
1986/10/23 324 350 324 350 232,000
1986/10/22 345 345 320 320 278,000
1986/10/21 332 348 332 348 410,000
1986/10/20 345 355 340 341 225,000
1986/10/17 350 351 345 345 240,000
1986/10/16 360 365 342 355 279,000
1986/10/15 360 370 351 360 609,000
1986/10/14 345 353 345 350 402,000
1986/10/13 351 353 342 344 354,000
1986/10/09 357 357 349 353 305,000
1986/10/08 351 357 347 347 361,000
1986/10/07 350 360 347 354 202,000
1986/10/06 365 365 345 347 340,000
1986/10/04 349 362 349 362 288,000
1986/10/03 330 350 330 344 598,000
1986/10/02 365 369 345 350 507,000
1986/10/01 373 377 360 365 896,000
1986/09/30 375 379 370 370 992,000
1986/09/29 386 391 382 385 479,000
1986/09/27 388 395 385 386 295,000
1986/09/26 378 398 378 398 610,000
1986/09/25 387 387 381 381 376,000
1986/09/24 385 387 380 387 665,000
1986/09/22 380 387 380 380 238,000
1986/09/19 385 389 383 388 756,000
1986/09/18 386 389 380 384 587,000
1986/09/17 381 390 378 378 438,000
1986/09/16 385 389 376 376 538,000
1986/09/12 386 396 380 390 877,000
1986/09/11 405 419 401 401 1,539,000
1986/09/10 400 408 398 405 774,000
1986/09/09 406 415 393 393 497,000
1986/09/08 416 425 405 405 1,661,000
1986/09/06 417 423 416 416 1,803,000
1986/09/05 412 419 410 410 2,119,000
1986/09/04 393 415 390 401 1,442,000
1986/09/03 390 390 382 388 1,255,000
1986/09/02 400 405 395 396 495,000
1986/09/01 405 407 395 400 692,000
1986/08/30 400 404 393 395 690,000
1986/08/29 400 415 398 401 1,300,000
1986/08/28 425 426 397 397 1,948,000
1986/08/27 449 452 426 426 5,447,000
1986/08/26 434 460 428 448 18,272,000
1986/08/25 418 433 416 429 9,698,000
1986/08/23 430 430 420 423 10,259,000
1986/08/22 398 424 395 424 10,929,000
1986/08/21 399 407 390 393 2,861,000
1986/08/20 395 403 394 395 2,906,000
1986/08/19 395 397 388 394 1,340,000
1986/08/18 390 395 386 394 2,336,000
1986/08/15 400 403 380 390 1,689,000
1986/08/14 405 408 400 400 3,696,000
1986/08/13 392 406 392 403 3,190,000
1986/08/12 397 400 389 389 707,000
1986/08/11 395 400 381 392 758,000
1986/08/08 406 410 398 400 7,005,000
1986/08/07 394 406 393 399 6,240,000
1986/08/06 392 401 387 393 6,288,000
1986/08/05 380 390 379 387 1,262,000
1986/08/04 383 387 377 380 1,281,000
1986/08/02 388 399 385 388 4,996,000
1986/08/01 375 380 367 378 2,051,000
1986/07/31 367 378 366 370 1,247,000
1986/07/30 368 375 365 365 587,000
1986/07/29 370 373 362 365 1,054,000
1986/07/28 382 387 370 373 1,449,000
1986/07/26 381 386 377 380 1,551,000
1986/07/25 362 380 362 372 1,064,000
1986/07/24 368 379 361 366 615,000
1986/07/23 365 373 361 373 530,000
1986/07/22 357 369 357 360 718,000
1986/07/21 370 372 356 367 1,079,000
1986/07/19 372 374 370 372 1,037,000
1986/07/18 366 380 366 372 1,879,000
1986/07/17 370 372 364 365 967,000
1986/07/16 380 382 368 368 967,000
1986/07/15 385 392 381 384 3,716,000
1986/07/14 375 389 373 380 2,843,000
1986/07/11 370 384 368 377 2,091,000
1986/07/10 365 370 364 370 731,000
1986/07/09 365 365 364 365 559,000
1986/07/08 367 367 365 365 482,000
1986/07/07 371 374 368 368 226,000
1986/07/05 372 375 370 370 196,000
1986/07/04 368 373 368 372 435,000
1986/07/03 369 372 366 368 627,000
1986/07/02 378 378 366 369 489,000
1986/07/01 374 380 366 380 831,000
1986/06/30 369 374 364 370 868,000
1986/06/28 370 375 368 374 245,000
1986/06/27 384 384 373 374 699,000
1986/06/26 379 383 374 380 1,010,000
1986/06/25 385 390 371 371 3,900,000
1986/06/24 361 389 361 385 5,444,000
1986/06/23 359 362 356 356 1,028,000
1986/06/21 355 360 355 358 513,000
1986/06/20 355 356 353 354 932,000
1986/06/19 357 357 355 355 733,000
1986/06/18 360 365 356 360 514,000
1986/06/17 360 363 358 360 560,000
1986/06/16 356 360 356 360 379,000
1986/06/13 360 363 356 356 532,000
1986/06/12 363 365 360 360 657,000
1986/06/11 367 368 360 363 564,000
1986/06/10 360 368 355 365 533,000
1986/06/09 355 360 352 360 1,762,000
1986/06/07 358 358 355 355 320,000
1986/06/06 355 360 353 359 237,000
1986/06/05 365 367 350 350 772,000
1986/06/04 360 363 357 360 244,000
1986/06/03 368 370 348 357 1,543,000
1986/06/02 368 373 366 368 673,000
1986/05/31 361 364 361 363 222,000
1986/05/30 363 365 358 362 222,000
1986/05/29 367 367 360 360 209,000
1986/05/28 356 357 348 357 1,386,000
1986/05/27 365 370 355 355 376,000
1986/05/26 370 370 365 366 194,000
1986/05/24 365 370 365 366 189,000
1986/05/23 358 364 354 358 1,879,000
1986/05/22 356 361 356 356 352,000
1986/05/21 357 369 356 359 1,451,000
1986/05/20 363 364 357 358 482,000
1986/05/19 362 368 360 360 285,000
1986/05/17 361 368 360 360 276,000
1986/05/16 372 372 365 372 5,646,000
1986/05/15 374 374 365 368 210,000
1986/05/14 366 379 366 369 501,000
1986/05/13 364 365 360 365 5,451,000
1986/05/12 368 370 365 365 278,000
1986/05/09 372 378 368 370 432,000
1986/05/08 370 373 367 371 266,000
1986/05/07 362 378 362 372 308,000
1986/05/06 375 377 367 367 270,000
1986/05/02 383 383 378 382 301,000
1986/05/01 382 386 372 378 476,000
1986/04/30 388 389 381 387 448,000
1986/04/28 390 390 385 389 422,000
1986/04/26 390 394 385 392 4,737,000
1986/04/25 372 390 371 390 640,000
1986/04/24 378 378 370 372 230,000
1986/04/23 380 384 372 383 867,000
1986/04/22 384 385 378 383 609,000
1986/04/21 380 390 380 385 1,349,000
1986/04/19 380 387 377 380 875,000
1986/04/18 382 385 371 372 1,382,000
1986/04/17 385 389 381 387 1,643,000
1986/04/16 385 391 385 385 1,276,000
1986/04/15 390 390 381 389 912,000
1986/04/14 392 392 380 392 5,970,000
1986/04/11 400 404 391 395 3,339,000
1986/04/10 414 414 400 400 10,332,000
1986/04/09 404 411 397 410 16,578,000
1986/04/08 395 401 391 399 6,637,000
1986/04/07 390 401 387 390 2,809,000
1986/04/05 394 395 385 394 1,740,000
1986/04/04 382 403 381 395 15,302,000
1986/04/03 389 389 375 382 4,743,000
1986/04/02 368 391 360 390 11,084,000
1986/04/01 378 378 360 363 2,435,000
1986/03/31 369 382 366 380 5,650,000
1986/03/29 360 367 360 365 1,402,000
1986/03/28 369 374 355 355 3,782,000
1986/03/27 356 370 351 360 4,259,000
1986/03/26 327 336 326 334 1,034,000
1986/03/25 331 335 323 323 1,328,000
1986/03/24 335 335 328 330 512,000
1986/03/22 331 339 330 332 469,000
1986/03/20 325 330 324 326 260,000
1986/03/19 325 327 321 321 694,000
1986/03/18 326 330 322 322 433,000
1986/03/17 335 338 326 326 347,000
1986/03/15 339 339 333 338 369,000
1986/03/14 337 341 335 335 563,000
1986/03/13 340 341 336 340 555,000
1986/03/12 341 342 338 341 823,000
1986/03/11 339 340 336 336 1,087,000
1986/03/10 337 344 335 336 1,508,000
1986/03/07 338 339 333 335 688,000
1986/03/06 335 340 330 340 488,000
1986/03/05 336 336 330 330 286,000
1986/03/04 336 336 330 332 205,000
1986/03/03 332 338 331 336 600,000
1986/03/01 330 332 328 330 919,000
1986/02/28 325 334 322 334 4,893,000
1986/02/27 330 330 327 330 4,546,000
1986/02/26 328 329 324 325 837,000
1986/02/25 333 335 328 328 902,000
1986/02/24 335 338 332 333 534,000
1986/02/22 333 339 333 335 97,000
1986/02/21 333 333 328 330 307,000
1986/02/20 340 340 331 333 475,000
1986/02/19 342 346 340 340 1,689,000
1986/02/18 330 341 330 341 1,026,000
1986/02/17 330 330 320 327 411,000
1986/02/15 333 333 327 327 556,000
1986/02/14 328 332 327 332 1,377,000
1986/02/13 335 335 325 330 4,180,000
1986/02/12 343 343 330 338 621,000
1986/02/10 345 348 341 341 407,000
1986/02/07 345 346 341 346 788,000
1986/02/06 341 345 340 344 628,000
1986/02/05 342 343 341 341 563,000
1986/02/04 343 346 341 343 728,000
1986/02/03 346 348 344 348 1,000,000
1986/02/01 348 350 345 345 2,872,000
1986/01/31 347 350 346 348 1,177,000
1986/01/30 352 360 347 350 6,105,000
1986/01/29 354 354 345 354 1,833,000
1986/01/28 355 355 347 354 1,614,000
1986/01/27 349 356 344 356 3,400,000
1986/01/25 347 350 344 349 1,309,000
1986/01/24 355 355 347 347 2,413,000
1986/01/23 357 360 352 355 11,069,000
1986/01/22 351 360 351 355 16,988,000
1986/01/21 346 352 343 346 12,447,000
1986/01/20 330 337 330 336 831,000
1986/01/18 330 330 328 330 396,000
1986/01/17 336 336 330 332 455,000
1986/01/16 337 339 331 333 1,214,000
1986/01/14 330 340 330 334 2,375,000
1986/01/13 332 332 329 332 881,000
1986/01/10 331 338 331 332 1,637,000
1986/01/09 337 340 332 332 3,565,000
1986/01/08 333 347 332 340 10,491,000
1986/01/07 329 332 324 327 3,452,000
1986/01/06 323 328 323 326 1,002,000
1986/01/04 319 324 319 324 339,000

このページの先頭へ