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
1997/12/30 330 340 325 340 287,000
1997/12/29 322 322 305 320 335,000
1997/12/26 329 333 320 325 421,000
1997/12/25 330 342 314 329 1,006,000
1997/12/24 304 335 304 328 838,000
1997/12/22 315 322 295 300 662,000
1997/12/19 332 334 311 325 971,000
1997/12/18 346 351 335 339 1,039,000
1997/12/17 339 379 336 346 1,072,000
1997/12/16 334 344 334 338 751,000
1997/12/15 336 338 331 333 407,000
1997/12/12 340 344 336 337 2,018,000
1997/12/11 355 355 338 339 351,000
1997/12/10 369 369 355 356 399,000
1997/12/09 342 359 340 359 544,000
1997/12/08 342 345 327 340 1,347,000
1997/12/05 354 360 335 340 1,683,000
1997/12/04 369 369 348 350 608,000
1997/12/03 393 393 371 371 653,000
1997/12/02 385 397 383 388 876,000
1997/12/01 370 385 368 378 473,000
1997/11/28 365 370 360 368 643,000
1997/11/27 356 363 352 361 915,000
1997/11/26 340 354 340 345 752,000
1997/11/25 335 353 335 336 1,129,000
1997/11/21 348 353 345 350 540,000
1997/11/20 331 354 330 343 658,000
1997/11/19 335 345 333 335 368,000
1997/11/18 325 354 324 350 1,181,000
1997/11/17 331 331 318 320 2,634,000
1997/11/14 325 335 325 325 912,000
1997/11/13 332 339 328 335 678,000
1997/11/12 334 345 327 327 860,000
1997/11/11 337 346 334 339 1,196,000
1997/11/10 332 340 329 335 744,000
1997/11/07 353 355 332 335 619,000
1997/11/06 359 362 357 360 574,000
1997/11/05 371 371 362 362 920,000
1997/11/04 369 380 361 368 858,000
1997/10/31 371 379 361 368 1,179,000
1997/10/30 388 397 377 380 749,000
1997/10/29 395 403 385 398 714,000
1997/10/28 385 390 370 390 515,000
1997/10/27 383 396 373 396 1,274,000
1997/10/24 380 393 375 388 994,000
1997/10/23 387 400 385 385 1,567,000
1997/10/22 358 367 358 367 837,000
1997/10/21 360 363 356 356 260,000
1997/10/20 360 365 358 358 515,000
1997/10/17 356 364 356 362 615,000
1997/10/16 349 359 340 358 463,000
1997/10/15 356 357 350 350 704,000
1997/10/14 346 349 331 346 314,000
1997/10/13 345 347 338 346 429,000
1997/10/09 349 355 345 347 1,186,000
1997/10/08 347 357 347 357 447,000
1997/10/07 350 362 350 357 510,000
1997/10/06 356 356 344 346 395,000
1997/10/03 350 364 345 360 563,000
1997/10/02 352 356 340 348 660,000
1997/10/01 361 362 345 362 754,000
1997/09/30 375 375 366 366 571,000
1997/09/29 375 381 373 375 657,000
1997/09/26 402 402 380 389 363,000
1997/09/25 403 404 397 404 683,000
1997/09/24 404 407 402 404 361,000
1997/09/22 400 415 397 409 748,000
1997/09/19 403 411 398 410 521,000
1997/09/18 391 407 391 406 517,000
1997/09/17 402 407 390 393 1,110,000
1997/09/16 408 408 400 402 493,000
1997/09/12 414 414 401 403 1,453,000
1997/09/11 420 420 410 414 307,000
1997/09/10 420 423 420 421 173,000
1997/09/09 419 423 415 423 563,000
1997/09/08 426 426 418 418 288,000
1997/09/05 417 428 415 428 475,000
1997/09/04 415 423 415 419 265,000
1997/09/03 415 421 411 415 726,000
1997/09/02 413 413 405 413 170,000
1997/09/01 415 415 407 413 454,000
1997/08/29 405 415 400 413 895,000
1997/08/28 420 420 408 412 1,149,000
1997/08/27 422 424 420 421 693,000
1997/08/26 418 429 418 429 554,000
1997/08/25 416 420 411 418 498,000
1997/08/22 419 423 411 411 530,000
1997/08/21 423 425 419 425 395,000
1997/08/20 413 420 410 419 302,000
1997/08/19 416 420 406 415 1,025,000
1997/08/18 420 430 415 420 370,000
1997/08/15 421 430 421 425 1,460,000
1997/08/14 416 421 415 421 677,000
1997/08/13 418 425 413 419 669,000
1997/08/12 417 432 415 428 967,000
1997/08/11 430 437 413 413 354,000
1997/08/08 438 440 431 440 1,457,000
1997/08/07 448 448 430 443 1,367,000
1997/08/06 422 450 418 450 806,000
1997/08/05 434 435 413 419 3,357,000
1997/08/04 450 458 430 434 1,111,000
1997/08/01 465 470 443 443 831,000
1997/07/31 478 478 460 467 933,000
1997/07/30 485 486 476 476 380,000
1997/07/29 483 490 478 482 403,000
1997/07/28 472 487 472 473 363,000
1997/07/25 475 477 468 468 662,000
1997/07/24 467 471 465 471 277,000
1997/07/23 471 471 466 467 1,001,000
1997/07/22 480 480 470 471 368,000
1997/07/18 483 484 476 476 909,000
1997/07/17 495 502 480 486 3,106,000
1997/07/16 488 499 488 493 1,038,000
1997/07/15 495 495 489 489 820,000
1997/07/14 496 498 490 491 604,000
1997/07/11 498 500 494 497 771,000
1997/07/10 494 501 492 500 429,000
1997/07/09 503 504 491 502 666,000
1997/07/08 502 503 501 502 459,000
1997/07/07 501 501 496 498 300,000
1997/07/04 507 508 501 501 430,000
1997/07/03 514 514 501 507 184,000
1997/07/02 505 510 501 505 181,000
1997/07/01 521 521 500 501 513,000
1997/06/30 523 528 520 520 329,000
1997/06/27 532 532 521 522 392,000
1997/06/26 538 538 526 535 650,000
1997/06/25 533 538 526 538 403,000
1997/06/24 524 528 522 528 87,000
1997/06/23 533 533 521 533 352,000
1997/06/20 525 530 521 528 763,000
1997/06/19 533 533 520 522 303,000
1997/06/18 535 537 522 523 206,000
1997/06/17 539 539 533 537 293,000
1997/06/16 540 540 531 531 694,000
1997/06/13 537 538 526 530 1,664,000
1997/06/12 529 532 522 529 432,000
1997/06/11 535 535 520 521 1,696,000
1997/06/10 538 538 523 529 375,000
1997/06/09 528 530 519 519 286,000
1997/06/06 528 532 520 528 339,000
1997/06/05 530 530 525 528 245,000
1997/06/04 516 527 515 525 496,000
1997/06/03 520 530 501 514 418,000
1997/06/02 512 520 510 520 215,000
1997/05/30 516 520 506 515 157,000
1997/05/29 508 520 500 520 189,000
1997/05/28 497 528 496 528 408,000
1997/05/27 498 502 495 500 587,000
1997/05/26 501 508 498 501 503,000
1997/05/23 509 510 500 502 386,000
1997/05/22 502 511 500 510 512,000
1997/05/21 517 520 501 507 438,000
1997/05/20 521 532 516 516 238,000
1997/05/19 521 527 519 522 627,000
1997/05/16 510 524 510 519 446,000
1997/05/15 520 520 510 516 478,000
1997/05/14 524 530 517 530 338,000
1997/05/13 540 545 525 534 529,000
1997/05/12 521 540 510 540 837,000
1997/05/09 532 532 516 521 539,000
1997/05/08 521 525 517 522 618,000
1997/05/07 550 555 522 525 1,084,000
1997/05/06 530 572 530 549 1,587,000
1997/05/02 510 515 509 514 739,000
1997/05/01 507 518 507 518 628,000
1997/04/30 502 508 502 504 405,000
1997/04/28 497 497 490 497 106,000
1997/04/25 496 501 490 497 342,000
1997/04/24 502 508 499 506 785,000
1997/04/23 496 499 495 497 833,000
1997/04/22 500 501 494 494 359,000
1997/04/21 500 503 498 501 955,000
1997/04/18 496 500 491 500 553,000
1997/04/17 481 494 477 491 359,000
1997/04/16 488 489 481 481 598,000
1997/04/15 480 489 476 485 385,000
1997/04/14 474 479 470 475 295,000
1997/04/11 479 480 474 479 658,000
1997/04/10 485 493 479 479 819,000
1997/04/09 496 497 485 487 798,000
1997/04/08 483 497 482 497 817,000
1997/04/07 494 497 482 486 404,000
1997/04/04 506 507 490 490 551,000
1997/04/03 497 505 491 502 827,000
1997/04/02 482 499 476 499 466,000
1997/04/01 493 493 472 482 776,000
1997/03/31 492 503 488 491 599,000
1997/03/28 487 495 487 492 301,000
1997/03/27 497 497 476 491 718,000
1997/03/26 482 495 476 492 292,000
1997/03/25 475 498 475 491 313,000
1997/03/24 498 498 470 470 342,000
1997/03/21 490 492 484 490 181,000
1997/03/19 498 498 480 480 291,000
1997/03/18 475 500 475 499 677,000
1997/03/17 471 478 463 475 329,000
1997/03/14 449 460 449 456 1,753,000
1997/03/13 464 464 456 459 904,000
1997/03/12 476 478 456 465 483,000
1997/03/11 476 478 472 476 515,000
1997/03/10 476 478 466 471 419,000
1997/03/07 474 479 466 478 1,972,000
1997/03/06 486 493 470 471 572,000
1997/03/05 507 507 485 486 437,000
1997/03/04 497 512 496 507 397,000
1997/03/03 493 498 485 498 315,000
1997/02/28 512 512 495 498 724,000
1997/02/27 517 520 512 515 679,000
1997/02/26 520 527 516 527 472,000
1997/02/25 513 517 512 515 773,000
1997/02/24 512 518 510 514 1,033,000
1997/02/21 515 515 503 506 412,000
1997/02/20 510 516 508 515 488,000
1997/02/19 500 515 493 501 819,000
1997/02/18 504 509 502 506 468,000
1997/02/17 510 514 496 514 1,101,000
1997/02/14 509 510 495 504 985,000
1997/02/13 510 516 505 515 1,294,000
1997/02/12 491 499 490 499 701,000
1997/02/10 467 483 455 482 541,000
1997/02/07 474 484 451 472 422,000
1997/02/06 479 483 471 478 473,000
1997/02/05 495 495 478 478 555,000
1997/02/04 499 502 487 487 396,000
1997/02/03 494 495 481 489 338,000
1997/01/31 480 500 480 499 642,000
1997/01/30 495 500 475 480 821,000
1997/01/29 475 508 465 508 724,000
1997/01/28 455 483 450 480 732,000
1997/01/27 464 470 445 455 2,221,000
1997/01/24 467 475 464 473 789,000
1997/01/23 465 477 465 470 310,000
1997/01/22 443 478 443 470 772,000
1997/01/21 446 450 431 440 1,064,000
1997/01/20 452 455 431 445 750,000
1997/01/17 464 478 455 462 513,000
1997/01/16 462 469 457 464 592,000
1997/01/14 456 465 450 457 707,000
1997/01/13 426 460 421 460 1,147,000
1997/01/10 445 445 420 425 2,397,000
1997/01/09 470 472 450 450 1,019,000
1997/01/08 472 483 470 472 349,000
1997/01/07 490 490 472 472 1,113,000
1997/01/06 490 493 475 488 322,000

このページの先頭へ