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
2014/12/30 491 492 483 484 3,162,000
2014/12/29 496 499 488 493 2,261,000
2014/12/26 492 495 490 494 2,524,000
2014/12/25 493 494 489 491 1,986,000
2014/12/24 496 499 495 496 2,107,000
2014/12/22 495 497 490 493 2,549,000
2014/12/19 488 493 485 492 3,759,000
2014/12/18 489 490 474 478 4,866,000
2014/12/17 465 477 465 475 4,324,000
2014/12/16 475 480 467 469 3,810,000
2014/12/15 488 490 481 481 3,983,000
2014/12/12 493 503 492 496 5,342,000
2014/12/11 487 498 481 496 4,023,000
2014/12/10 509 511 495 498 3,903,000
2014/12/09 512 519 512 514 2,601,000
2014/12/08 521 525 519 521 2,561,000
2014/12/05 515 520 510 518 2,401,000
2014/12/04 524 526 518 519 2,132,000
2014/12/03 527 531 520 520 3,508,000
2014/12/02 520 527 519 524 2,611,000
2014/12/01 523 525 520 524 2,117,000
2014/11/28 519 523 517 521 3,318,000
2014/11/27 518 519 514 515 2,859,000
2014/11/26 511 520 509 519 4,167,000
2014/11/25 518 518 510 512 4,028,000
2014/11/21 517 518 506 515 4,061,000
2014/11/20 512 518 509 516 5,136,000
2014/11/19 494 506 494 504 4,965,000
2014/11/18 496 498 489 495 3,982,000
2014/11/17 507 508 488 490 5,736,000
2014/11/14 508 508 496 505 5,922,000
2014/11/13 500 506 496 500 7,813,000
2014/11/12 490 495 484 485 4,414,000
2014/11/11 486 489 481 487 3,874,000
2014/11/10 480 486 478 483 3,407,000
2014/11/07 494 497 485 488 5,536,000
2014/11/06 499 505 489 495 5,567,000
2014/11/05 496 501 491 500 6,565,000
2014/11/04 518 518 498 500 11,381,000
2014/10/31 481 485 467 479 8,688,000
2014/10/30 469 479 469 474 5,646,000
2014/10/29 468 474 465 470 3,895,000
2014/10/28 469 474 460 462 5,257,000
2014/10/27 469 469 461 465 6,517,000
2014/10/24 453 457 450 454 5,266,000
2014/10/23 442 450 438 445 4,291,000
2014/10/22 438 444 436 444 4,697,000
2014/10/21 436 438 427 431 5,392,000
2014/10/20 436 437 431 436 5,348,000
2014/10/17 428 432 421 423 7,879,000
2014/10/16 430 433 426 428 6,107,000
2014/10/15 441 446 432 445 7,524,000
2014/10/14 442 451 437 439 5,412,000
2014/10/10 454 457 447 454 6,593,000
2014/10/09 473 474 462 465 5,367,000
2014/10/08 475 478 471 473 4,683,000
2014/10/07 497 499 484 485 4,753,000
2014/10/06 502 506 497 500 3,442,000
2014/10/03 492 502 490 496 3,696,000
2014/10/02 510 510 491 494 4,496,000
2014/10/01 534 534 516 517 3,127,000
2014/09/30 541 543 527 531 2,881,000
2014/09/29 535 540 533 537 1,322,000
2014/09/26 526 532 526 531 1,573,000
2014/09/25 527 535 527 535 2,014,000
2014/09/24 522 527 521 523 1,719,000
2014/09/22 528 530 524 528 1,427,000
2014/09/19 527 531 524 528 3,794,000
2014/09/18 527 528 524 526 2,410,000
2014/09/17 527 529 524 524 1,451,000
2014/09/16 533 533 524 527 2,707,000
2014/09/12 534 538 527 533 5,499,000
2014/09/11 545 546 535 538 2,705,000
2014/09/10 538 544 535 542 4,034,000
2014/09/09 533 547 532 543 3,813,000
2014/09/08 533 537 530 531 2,286,000
2014/09/05 530 537 527 530 3,990,000
2014/09/04 517 527 516 526 3,795,000
2014/09/03 522 522 514 517 2,419,000
2014/09/02 511 523 510 520 2,457,000
2014/09/01 507 510 505 508 1,356,000
2014/08/29 505 509 503 503 1,525,000
2014/08/28 507 511 506 509 1,260,000
2014/08/27 507 514 507 510 2,112,000
2014/08/26 511 513 507 510 1,484,000
2014/08/25 508 511 503 510 2,085,000
2014/08/22 511 512 503 505 2,474,000
2014/08/21 511 512 507 510 1,748,000
2014/08/20 516 517 508 509 1,922,000
2014/08/19 509 519 507 511 3,509,000
2014/08/18 506 506 500 503 1,693,000
2014/08/15 509 511 503 504 2,541,000
2014/08/14 513 515 507 511 2,999,000
2014/08/13 504 513 504 512 2,196,000
2014/08/12 508 510 504 509 3,351,000
2014/08/11 494 503 490 501 4,301,000
2014/08/08 495 497 482 484 4,636,000
2014/08/07 501 501 490 499 3,305,000
2014/08/06 508 510 499 501 2,809,000
2014/08/05 524 526 508 510 3,615,000
2014/08/04 522 530 521 523 2,338,000
2014/08/01 527 533 525 526 3,598,000
2014/07/31 523 549 523 536 7,247,000
2014/07/30 508 517 506 515 2,726,000
2014/07/29 510 511 506 509 1,575,000
2014/07/28 511 514 509 512 1,462,000
2014/07/25 508 510 505 510 2,549,000
2014/07/24 507 508 503 504 2,730,000
2014/07/23 503 508 500 505 2,471,000
2014/07/22 500 508 499 505 1,953,000
2014/07/18 495 498 493 496 1,955,000
2014/07/17 504 508 502 505 2,158,000
2014/07/16 507 510 503 504 1,721,000
2014/07/15 509 512 508 510 1,818,000
2014/07/14 504 511 502 511 2,361,000
2014/07/11 505 510 504 505 3,938,000
2014/07/10 509 512 506 506 2,481,000
2014/07/09 505 512 505 508 2,028,000
2014/07/08 507 515 504 513 3,379,000
2014/07/07 511 514 509 511 1,992,000
2014/07/04 509 510 505 510 2,212,000
2014/07/03 507 510 503 505 3,004,000
2014/07/02 499 506 498 503 4,498,000
2014/07/01 482 498 480 497 7,153,000
2014/06/30 473 480 469 480 2,610,000
2014/06/27 479 479 467 471 2,552,000
2014/06/26 479 483 477 478 2,094,000
2014/06/25 482 483 477 479 2,039,000
2014/06/24 481 488 476 484 2,915,000
2014/06/23 483 485 479 483 2,501,000
2014/06/20 488 489 479 483 4,134,000
2014/06/19 485 494 484 489 4,877,000
2014/06/18 470 486 470 482 4,207,000
2014/06/17 471 473 464 470 3,001,000
2014/06/16 470 474 468 470 1,854,000
2014/06/13 468 471 462 470 4,550,000
2014/06/12 473 479 467 474 4,799,000
2014/06/11 470 473 468 472 2,980,000
2014/06/10 475 475 470 471 3,696,000
2014/06/09 475 476 467 472 3,515,000
2014/06/06 462 465 459 465 2,190,000
2014/06/05 463 465 452 458 2,994,000
2014/06/04 463 464 458 463 2,220,000
2014/06/03 463 463 457 459 2,711,000
2014/06/02 450 459 450 455 3,119,000
2014/05/30 452 454 447 447 2,811,000
2014/05/29 441 450 440 448 2,670,000
2014/05/28 448 456 443 446 3,468,000
2014/05/27 445 451 445 448 2,654,000
2014/05/26 438 444 436 443 2,985,000
2014/05/23 429 433 427 431 2,631,000
2014/05/22 426 429 421 428 3,694,000
2014/05/21 422 424 416 423 2,400,000
2014/05/20 431 431 417 422 4,319,000
2014/05/19 438 438 427 430 3,291,000
2014/05/16 444 444 433 438 2,777,000
2014/05/15 450 453 444 451 2,087,000
2014/05/14 452 458 452 455 1,863,000
2014/05/13 458 458 450 455 1,816,000
2014/05/12 457 458 447 448 2,035,000
2014/05/09 450 463 450 458 2,959,000
2014/05/08 456 459 454 457 2,706,000
2014/05/07 460 463 452 453 4,686,000
2014/05/02 466 469 464 468 2,446,000
2014/05/01 467 472 465 472 3,895,000
2014/04/30 469 473 461 463 4,593,000
2014/04/28 467 471 461 465 5,809,000
2014/04/25 459 476 458 472 9,286,000
2014/04/24 436 438 430 434 2,689,000
2014/04/23 439 445 434 436 3,533,000
2014/04/22 437 439 431 431 1,706,000
2014/04/21 440 443 438 439 1,545,000
2014/04/18 434 439 433 438 1,687,000
2014/04/17 430 433 423 430 3,410,000
2014/04/16 422 429 419 429 2,638,000
2014/04/15 422 423 417 418 2,487,000
2014/04/14 415 420 415 416 3,019,000
2014/04/11 416 422 413 415 6,682,000
2014/04/10 438 439 429 431 3,205,000
2014/04/09 438 438 427 432 4,400,000
2014/04/08 448 453 444 445 2,890,000
2014/04/07 452 455 450 452 2,110,000
2014/04/04 465 467 431 460 4,074,000
2014/04/03 474 480 470 471 4,684,000
2014/04/02 463 474 462 468 3,428,000
2014/04/01 463 465 455 459 3,237,000
2014/03/31 459 462 449 461 2,809,000
2014/03/28 446 452 439 452 2,739,000
2014/03/27 441 452 438 450 4,120,000
2014/03/26 444 447 439 445 3,398,000
2014/03/25 440 448 436 442 2,501,000
2014/03/24 427 445 426 442 3,231,000
2014/03/20 440 441 427 430 4,062,000
2014/03/19 444 446 430 436 3,231,000
2014/03/18 446 450 442 443 2,011,000
2014/03/17 436 443 435 437 2,501,000
2014/03/14 448 451 438 440 5,086,000
2014/03/13 460 470 458 463 3,464,000
2014/03/12 469 470 463 465 2,797,000
2014/03/11 476 480 472 477 2,193,000
2014/03/10 472 478 470 475 2,680,000
2014/03/07 472 478 466 476 4,723,000
2014/03/06 458 468 456 466 2,898,000
2014/03/05 465 467 454 458 7,505,000
2014/03/04 451 464 450 460 2,632,000
2014/03/03 456 458 446 456 4,566,000
2014/02/28 469 479 463 466 6,050,000
2014/02/27 450 472 449 467 9,500,000
2014/02/26 442 452 439 448 3,753,000
2014/02/25 446 450 442 446 3,305,000
2014/02/24 443 448 434 440 3,271,000
2014/02/21 438 444 436 441 2,957,000
2014/02/20 448 449 429 432 4,758,000
2014/02/19 443 455 442 453 5,748,000
2014/02/18 421 444 421 441 6,708,000
2014/02/17 436 438 428 437 2,878,000
2014/02/14 439 445 426 432 6,109,000
2014/02/13 437 448 434 442 6,255,000
2014/02/12 443 444 432 433 3,551,000
2014/02/10 434 439 430 439 3,872,000
2014/02/07 426 428 418 423 2,508,000
2014/02/06 420 422 412 414 3,053,000
2014/02/05 417 421 407 415 5,837,000
2014/02/04 411 419 406 407 6,112,000
2014/02/03 449 449 430 431 5,908,000
2014/01/31 477 479 442 449 7,283,000
2014/01/30 481 485 467 473 4,534,000
2014/01/29 497 500 494 499 2,190,000
2014/01/28 488 497 485 485 3,429,000
2014/01/27 480 493 478 489 6,114,000
2014/01/24 504 507 493 498 5,472,000
2014/01/23 511 519 510 515 5,423,000
2014/01/22 506 512 501 509 3,968,000
2014/01/21 510 512 506 506 1,849,000
2014/01/20 512 512 506 509 1,637,000
2014/01/17 503 511 503 509 2,444,000
2014/01/16 514 517 505 506 3,689,000
2014/01/15 502 514 501 513 4,065,000
2014/01/14 491 499 488 494 4,728,000
2014/01/10 499 506 496 504 4,068,000
2014/01/09 507 507 501 505 3,490,000
2014/01/08 490 507 490 507 3,592,000
2014/01/07 490 492 483 485 3,263,000
2014/01/06 493 497 489 494 4,016,000

このページの先頭へ