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
1988/12/28 804 810 803 810 1,201,000
1988/12/27 813 816 807 808 686,000
1988/12/26 810 815 807 811 1,275,000
1988/12/24 824 824 811 812 631,000
1988/12/23 826 827 821 822 890,000
1988/12/22 826 833 822 826 940,000
1988/12/21 836 842 828 834 993,000
1988/12/20 835 848 835 842 2,244,000
1988/12/19 834 837 825 834 492,000
1988/12/16 828 840 826 829 1,560,000
1988/12/15 832 832 825 828 1,210,000
1988/12/14 830 839 826 830 1,865,000
1988/12/13 833 838 825 825 603,000
1988/12/12 849 849 837 838 1,043,000
1988/12/09 843 851 840 843 1,837,000
1988/12/08 849 852 837 843 4,100,000
1988/12/07 848 854 832 850 5,824,000
1988/12/06 842 854 836 838 5,300,000
1988/12/05 843 843 826 835 1,066,000
1988/12/03 841 850 840 843 3,940,000
1988/12/02 825 846 821 835 3,639,000
1988/12/01 835 840 825 825 1,567,000
1988/11/30 853 857 832 840 8,792,000
1988/11/29 817 842 813 839 3,585,000
1988/11/28 819 825 810 810 1,313,000
1988/11/26 829 830 816 819 1,303,000
1988/11/25 808 835 808 829 1,928,000
1988/11/24 800 814 799 806 1,359,000
1988/11/22 803 808 800 800 1,217,000
1988/11/21 805 811 801 801 896,000
1988/11/18 831 839 801 811 2,697,000
1988/11/17 827 840 821 830 3,147,000
1988/11/16 833 840 816 827 4,993,000
1988/11/15 810 838 806 830 2,415,000
1988/11/14 811 818 801 810 1,758,000
1988/11/11 825 834 819 819 3,255,000
1988/11/10 826 852 820 835 13,327,000
1988/11/09 840 843 816 816 5,999,000
1988/11/08 810 839 808 830 8,777,000
1988/11/07 839 846 806 811 6,598,000
1988/11/05 769 840 765 840 11,025,000
1988/11/04 765 777 755 772 2,430,000
1988/11/02 782 788 765 765 3,298,000
1988/11/01 765 788 762 782 5,462,000
1988/10/31 759 763 743 759 2,099,000
1988/10/29 745 760 745 750 1,743,000
1988/10/28 708 743 708 735 2,453,000
1988/10/27 729 729 715 717 1,154,000
1988/10/26 717 740 717 729 2,241,000
1988/10/25 715 727 708 717 916,000
1988/10/24 717 717 708 708 1,230,000
1988/10/22 719 730 719 719 613,000
1988/10/21 745 745 732 739 926,000
1988/10/20 734 740 725 735 626,000
1988/10/19 728 729 720 720 646,000
1988/10/18 714 718 710 718 1,077,000
1988/10/17 720 720 707 711 587,000
1988/10/14 729 729 707 716 1,898,000
1988/10/13 740 740 720 720 824,000
1988/10/12 762 762 745 745 444,000
1988/10/11 765 770 752 752 438,000
1988/10/07 741 750 738 750 474,000
1988/10/06 753 760 740 740 861,000
1988/10/05 774 779 757 758 1,068,000
1988/10/04 780 785 772 779 3,032,000
1988/10/03 780 789 770 770 2,629,000
1988/10/01 775 780 765 765 713,000
1988/09/30 783 793 775 790 1,612,000
1988/09/29 770 779 765 770 831,000
1988/09/28 778 790 760 760 1,287,000
1988/09/27 757 779 742 779 1,887,000
1988/09/26 743 750 738 740 1,143,000
1988/09/24 755 759 740 743 580,000
1988/09/22 768 779 755 755 1,108,000
1988/09/21 771 775 750 769 1,118,000
1988/09/20 799 799 770 775 1,620,000
1988/09/19 800 808 798 800 2,092,000
1988/09/16 761 798 761 798 2,327,000
1988/09/14 768 774 755 760 1,455,000
1988/09/13 770 780 766 774 771,000
1988/09/12 765 765 755 765 412,000
1988/09/09 760 769 755 755 517,000
1988/09/08 770 777 765 770 750,000
1988/09/07 750 765 740 763 471,000
1988/09/06 741 749 738 745 653,000
1988/09/05 766 767 743 745 869,000
1988/09/03 767 767 751 758 986,000
1988/09/02 726 740 726 738 969,000
1988/09/01 730 748 720 733 1,698,000
1988/08/31 759 762 748 749 741,000
1988/08/30 751 760 746 756 1,300,000
1988/08/29 777 778 746 747 1,076,000
1988/08/27 773 782 765 778 590,000
1988/08/26 772 778 761 763 671,000
1988/08/25 796 796 776 782 911,000
1988/08/24 795 798 776 776 804,000
1988/08/23 791 800 791 795 1,490,000
1988/08/22 816 824 810 810 1,460,000
1988/08/19 844 849 815 815 5,640,000
1988/08/18 828 842 825 837 11,666,000
1988/08/17 809 820 801 808 3,967,000
1988/08/16 784 803 780 796 1,125,000
1988/08/15 787 806 785 790 1,870,000
1988/08/12 775 804 775 790 4,340,000
1988/08/11 736 769 736 765 1,359,000
1988/08/10 770 770 730 736 1,492,000
1988/08/09 780 780 775 777 644,000
1988/08/08 785 785 778 778 694,000
1988/08/06 785 788 780 781 571,000
1988/08/05 788 798 788 788 1,208,000
1988/08/04 786 800 780 788 1,649,000
1988/08/03 792 800 786 786 1,243,000
1988/08/02 810 814 785 790 2,513,000
1988/08/01 810 820 799 800 1,745,000
1988/07/30 800 810 798 810 2,626,000
1988/07/29 798 808 790 790 2,771,000
1988/07/28 821 825 808 808 2,276,000
1988/07/27 835 844 816 818 3,991,000
1988/07/26 845 845 822 825 3,336,000
1988/07/25 847 849 835 835 2,650,000
1988/07/23 835 845 828 845 2,851,000
1988/07/22 880 890 845 845 8,607,000
1988/07/21 894 894 875 890 15,465,000
1988/07/20 842 900 831 892 16,616,000
1988/07/19 874 885 840 841 9,922,000
1988/07/18 873 882 862 874 7,017,000
1988/07/15 888 895 863 863 22,022,000
1988/07/14 845 882 831 882 20,639,000
1988/07/13 835 845 828 835 6,608,000
1988/07/12 843 849 838 845 4,765,000
1988/07/11 845 854 836 843 3,223,000
1988/07/08 852 863 832 850 5,583,000
1988/07/07 863 883 850 851 26,074,000
1988/07/06 870 875 861 873 51,588,000
1988/07/05 833 848 830 848 55,234,000
1988/07/04 785 821 785 815 31,333,000
1988/07/02 808 818 790 790 10,246,000
1988/07/01 805 830 796 803 70,858,000
1988/06/30 768 797 767 794 54,574,000
1988/06/29 770 770 756 758 22,405,000
1988/06/28 702 740 702 740 3,487,000
1988/06/27 726 730 711 711 1,404,000
1988/06/25 728 734 724 728 988,000
1988/06/24 745 745 725 728 1,853,000
1988/06/23 750 750 730 738 3,322,000
1988/06/22 736 744 730 739 3,019,000
1988/06/21 734 737 730 730 1,668,000
1988/06/20 741 749 735 735 1,958,000
1988/06/17 741 753 741 744 3,244,000
1988/06/16 760 760 750 754 2,702,000
1988/06/15 748 762 745 760 15,571,000
1988/06/14 745 746 735 737 2,126,000
1988/06/13 731 744 731 736 3,534,000
1988/06/10 744 749 730 740 2,440,000
1988/06/09 755 755 745 745 5,713,000
1988/06/08 745 755 740 740 3,000,000
1988/06/07 764 767 755 755 11,962,000
1988/06/06 764 768 755 755 16,214,000
1988/06/04 744 762 740 761 18,435,000
1988/06/03 749 752 740 740 13,048,000
1988/06/02 750 755 745 745 46,626,000
1988/06/01 715 744 714 739 47,897,000
1988/05/31 685 710 685 705 6,672,000
1988/05/30 678 694 674 683 1,376,000
1988/05/28 673 676 666 668 1,637,000
1988/05/27 683 690 676 676 1,054,000
1988/05/26 690 692 681 681 1,206,000
1988/05/25 695 700 689 689 1,446,000
1988/05/24 689 694 685 690 849,000
1988/05/23 689 696 682 685 1,367,000
1988/05/20 707 707 692 699 1,488,000
1988/05/19 709 715 698 698 5,721,000
1988/05/18 700 720 696 716 16,638,000
1988/05/17 701 704 693 696 2,098,000
1988/05/16 697 703 690 691 5,038,000
1988/05/13 688 691 681 687 2,129,000
1988/05/12 665 675 665 668 1,389,000
1988/05/11 684 688 673 675 1,561,000
1988/05/10 685 695 681 687 1,880,000
1988/05/09 691 700 685 686 987,000
1988/05/07 697 702 693 693 1,789,000
1988/05/06 685 705 685 698 6,021,000
1988/05/02 679 687 679 685 1,806,000
1988/04/30 675 685 675 680 640,000
1988/04/28 673 685 672 685 2,280,000
1988/04/27 687 688 675 679 1,374,000
1988/04/26 698 700 681 687 2,895,000
1988/04/25 694 699 690 698 2,217,000
1988/04/23 681 689 681 685 1,223,000
1988/04/22 675 681 671 677 1,566,000
1988/04/21 679 689 675 681 803,000
1988/04/20 681 695 681 689 1,996,000
1988/04/19 679 685 670 680 1,773,000
1988/04/18 689 689 676 679 1,081,000
1988/04/15 669 688 669 679 3,820,000
1988/04/14 700 705 699 699 2,442,000
1988/04/13 708 708 698 698 2,689,000
1988/04/12 718 722 708 708 4,613,000
1988/04/11 717 725 712 716 7,519,000
1988/04/08 724 724 710 710 5,051,000
1988/04/07 729 729 717 725 8,419,000
1988/04/06 720 722 713 720 8,391,000
1988/04/05 722 722 706 710 5,571,000
1988/04/04 730 730 714 716 16,704,000
1988/04/02 713 725 713 722 35,107,000
1988/04/01 683 705 681 703 11,457,000
1988/03/31 684 690 681 688 3,157,000
1988/03/30 699 699 686 694 5,059,000
1988/03/29 679 693 678 683 5,050,000
1988/03/28 686 690 676 689 8,237,000
1988/03/26 681 681 670 679 2,274,000
1988/03/25 672 692 672 681 4,586,000
1988/03/24 700 701 688 692 5,464,000
1988/03/23 699 710 695 696 29,436,000
1988/03/22 671 697 671 689 16,478,000
1988/03/18 681 681 671 672 3,036,000
1988/03/17 676 682 671 675 5,331,000
1988/03/16 683 688 674 677 8,045,000
1988/03/15 688 688 677 677 14,581,000
1988/03/14 685 686 673 680 22,874,000
1988/03/11 650 685 649 675 37,177,000
1988/03/10 649 652 645 651 9,085,000
1988/03/09 638 644 634 637 2,168,000
1988/03/08 639 642 636 637 771,000
1988/03/07 650 650 641 643 1,828,000
1988/03/05 650 650 634 649 2,682,000
1988/03/04 635 648 632 647 3,334,000
1988/03/03 649 650 635 637 3,232,000
1988/03/02 659 659 646 650 7,967,000
1988/03/01 651 654 640 653 11,380,000
1988/02/29 649 652 642 645 9,402,000
1988/02/27 647 647 642 647 3,941,000
1988/02/26 640 648 637 646 19,735,000
1988/02/25 625 644 625 638 7,619,000
1988/02/24 630 634 625 625 3,221,000
1988/02/23 625 639 625 630 5,584,000
1988/02/22 630 642 626 630 17,745,000
1988/02/19 623 630 616 621 7,427,000
1988/02/18 618 626 617 621 3,720,000
1988/02/17 630 631 621 622 20,842,000
1988/02/16 620 624 610 620 10,648,000
1988/02/15 609 624 605 610 19,176,000
1988/02/12 594 606 592 603 15,103,000
1988/02/10 591 595 582 590 17,262,000
1988/02/09 570 588 566 585 6,960,000
1988/02/08 569 575 565 570 2,832,000
1988/02/06 550 559 550 559 388,000
1988/02/05 551 558 550 550 755,000
1988/02/04 550 566 547 558 1,052,000
1988/02/03 551 561 549 551 658,000
1988/02/02 571 571 551 558 1,503,000
1988/02/01 580 584 558 572 6,031,000
1988/01/30 551 566 551 565 2,407,000
1988/01/29 548 554 545 545 894,000
1988/01/28 544 550 541 541 677,000
1988/01/27 558 562 541 554 5,479,000
1988/01/26 536 560 536 560 2,459,000
1988/01/25 534 535 530 533 611,000
1988/01/23 531 539 530 535 212,000
1988/01/22 531 540 527 529 544,000
1988/01/21 530 540 530 531 1,473,000
1988/01/20 543 543 535 540 656,000
1988/01/19 550 564 543 545 2,666,000
1988/01/18 560 560 547 550 3,071,000
1988/01/14 525 542 522 527 1,482,000
1988/01/13 520 525 511 512 1,044,000
1988/01/12 545 549 527 528 1,467,000
1988/01/11 537 544 530 537 1,756,000
1988/01/08 570 580 546 547 16,434,000
1988/01/07 523 555 520 550 15,539,000
1988/01/06 504 523 500 513 2,183,000
1988/01/05 480 485 475 484 406,000
1988/01/04 470 475 455 470 305,000

このページの先頭へ