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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 6,815 | 6,882 | 6,721 | 6,721 | 548,500 |
2023/09/29 | 6,795 | 6,805 | 6,716 | 6,746 | 578,300 |
2023/09/28 | 6,882 | 6,918 | 6,779 | 6,828 | 518,200 |
2023/09/27 | 6,788 | 6,886 | 6,755 | 6,878 | 511,400 |
2023/09/26 | 6,945 | 6,945 | 6,826 | 6,857 | 466,400 |
2023/09/25 | 6,855 | 6,935 | 6,819 | 6,918 | 443,700 |
2023/09/22 | 6,600 | 6,826 | 6,586 | 6,795 | 715,000 |
2023/09/21 | 6,802 | 6,820 | 6,682 | 6,692 | 437,200 |
2023/09/20 | 6,955 | 6,973 | 6,825 | 6,838 | 514,100 |
2023/09/19 | 7,010 | 7,015 | 6,900 | 6,953 | 592,300 |
2023/09/15 | 7,044 | 7,109 | 6,988 | 7,067 | 944,800 |
2023/09/14 | 6,834 | 6,958 | 6,830 | 6,944 | 549,200 |
2023/09/13 | 6,923 | 6,927 | 6,799 | 6,826 | 459,600 |
2023/09/12 | 6,860 | 6,903 | 6,791 | 6,877 | 451,600 |
2023/09/11 | 6,892 | 6,892 | 6,795 | 6,816 | 329,800 |
2023/09/08 | 6,930 | 6,940 | 6,832 | 6,851 | 601,100 |
2023/09/07 | 6,982 | 7,040 | 6,917 | 6,927 | 419,100 |
2023/09/06 | 6,950 | 7,069 | 6,930 | 7,012 | 557,600 |
2023/09/05 | 6,932 | 6,940 | 6,853 | 6,926 | 815,900 |
2023/09/04 | 6,895 | 6,970 | 6,855 | 6,970 | 449,000 |
2023/09/01 | 6,835 | 6,915 | 6,830 | 6,900 | 447,600 |
2023/08/31 | 6,809 | 6,883 | 6,796 | 6,875 | 703,500 |
2023/08/30 | 6,747 | 6,851 | 6,743 | 6,825 | 572,200 |
2023/08/29 | 6,748 | 6,748 | 6,662 | 6,707 | 429,800 |
2023/08/28 | 6,586 | 6,704 | 6,548 | 6,699 | 508,100 |
2023/08/25 | 6,466 | 6,549 | 6,463 | 6,515 | 496,500 |
2023/08/24 | 6,520 | 6,589 | 6,492 | 6,557 | 422,100 |
2023/08/23 | 6,400 | 6,507 | 6,389 | 6,500 | 380,700 |
2023/08/22 | 6,434 | 6,462 | 6,398 | 6,449 | 321,300 |
2023/08/21 | 6,447 | 6,477 | 6,374 | 6,376 | 483,200 |
2023/08/18 | 6,415 | 6,461 | 6,376 | 6,437 | 624,400 |
2023/08/17 | 6,545 | 6,553 | 6,428 | 6,510 | 476,200 |
2023/08/16 | 6,586 | 6,622 | 6,548 | 6,566 | 397,800 |
2023/08/15 | 6,650 | 6,673 | 6,610 | 6,652 | 431,000 |
2023/08/14 | 6,689 | 6,723 | 6,579 | 6,597 | 631,900 |
2023/08/10 | 6,620 | 6,739 | 6,604 | 6,736 | 557,300 |
2023/08/09 | 6,670 | 6,684 | 6,615 | 6,670 | 550,500 |
2023/08/08 | 6,614 | 6,678 | 6,580 | 6,673 | 659,400 |
2023/08/07 | 6,580 | 6,631 | 6,527 | 6,608 | 509,100 |
2023/08/04 | 6,523 | 6,655 | 6,514 | 6,629 | 859,300 |
2023/08/03 | 6,728 | 6,774 | 6,540 | 6,549 | 1,287,500 |
2023/08/02 | 6,778 | 6,923 | 6,733 | 6,828 | 2,019,400 |
2023/08/01 | 6,500 | 6,699 | 6,485 | 6,697 | 1,617,800 |
2023/07/31 | 6,326 | 6,473 | 6,289 | 6,418 | 1,522,900 |
2023/07/28 | 6,218 | 6,329 | 6,134 | 6,301 | 1,988,600 |
2023/07/27 | 6,021 | 6,027 | 5,938 | 6,018 | 714,100 |
2023/07/26 | 6,020 | 6,066 | 5,972 | 6,044 | 638,600 |
2023/07/25 | 6,063 | 6,067 | 6,030 | 6,067 | 382,400 |
2023/07/24 | 6,063 | 6,092 | 6,002 | 6,024 | 586,500 |
2023/07/21 | 6,016 | 6,050 | 5,981 | 5,990 | 437,500 |
2023/07/20 | 6,050 | 6,079 | 6,015 | 6,039 | 420,500 |
2023/07/19 | 6,100 | 6,117 | 6,031 | 6,080 | 515,200 |
2023/07/18 | 5,980 | 6,024 | 5,963 | 6,023 | 337,400 |
2023/07/14 | 6,006 | 6,057 | 5,915 | 5,960 | 672,200 |
2023/07/13 | 5,921 | 6,037 | 5,903 | 6,003 | 793,700 |
2023/07/12 | 5,952 | 5,957 | 5,815 | 5,888 | 535,600 |
2023/07/11 | 5,993 | 5,998 | 5,923 | 5,956 | 551,600 |
2023/07/10 | 5,974 | 5,998 | 5,930 | 5,945 | 614,600 |
2023/07/07 | 5,999 | 6,045 | 5,951 | 5,985 | 664,500 |
2023/07/06 | 6,163 | 6,164 | 6,043 | 6,053 | 744,800 |
2023/07/05 | 6,176 | 6,264 | 6,135 | 6,238 | 514,300 |
2023/07/04 | 6,297 | 6,332 | 6,228 | 6,229 | 520,100 |
2023/07/03 | 6,329 | 6,358 | 6,293 | 6,320 | 733,700 |
2023/06/30 | 6,340 | 6,361 | 6,249 | 6,290 | 614,900 |
2023/06/29 | 6,344 | 6,384 | 6,292 | 6,315 | 616,600 |
2023/06/28 | 6,323 | 6,353 | 6,275 | 6,345 | 476,300 |
2023/06/27 | 6,296 | 6,302 | 6,180 | 6,225 | 836,200 |
2023/06/26 | 6,230 | 6,299 | 6,167 | 6,251 | 682,200 |
2023/06/23 | 6,385 | 6,422 | 6,206 | 6,255 | 686,400 |
2023/06/22 | 6,335 | 6,423 | 6,330 | 6,353 | 597,800 |
2023/06/21 | 6,363 | 6,401 | 6,303 | 6,377 | 806,000 |
2023/06/20 | 6,368 | 6,370 | 6,299 | 6,337 | 770,700 |
2023/06/19 | 6,474 | 6,527 | 6,365 | 6,391 | 1,206,500 |
2023/06/16 | 6,391 | 6,478 | 6,334 | 6,447 | 1,718,800 |
2023/06/15 | 6,416 | 6,480 | 6,379 | 6,391 | 877,000 |
2023/06/14 | 6,527 | 6,553 | 6,406 | 6,430 | 1,011,600 |
2023/06/13 | 6,363 | 6,470 | 6,327 | 6,427 | 1,404,100 |
2023/06/12 | 6,120 | 6,279 | 6,099 | 6,269 | 1,146,700 |
2023/06/09 | 6,027 | 6,108 | 6,000 | 6,095 | 867,900 |
2023/06/08 | 6,012 | 6,047 | 5,941 | 5,984 | 662,800 |
2023/06/07 | 6,117 | 6,135 | 6,001 | 6,012 | 1,072,900 |
2023/06/06 | 6,021 | 6,133 | 5,981 | 6,117 | 730,700 |
2023/06/05 | 6,100 | 6,120 | 6,030 | 6,119 | 637,700 |
2023/06/02 | 5,920 | 6,010 | 5,910 | 6,010 | 629,200 |
2023/06/01 | 5,880 | 5,930 | 5,830 | 5,870 | 610,800 |
2023/05/31 | 5,930 | 5,950 | 5,850 | 5,870 | 1,705,500 |
2023/05/30 | 6,070 | 6,120 | 6,010 | 6,030 | 743,700 |
2023/05/29 | 6,240 | 6,260 | 6,100 | 6,110 | 816,000 |
2023/05/26 | 6,150 | 6,160 | 6,040 | 6,070 | 710,100 |
2023/05/25 | 6,080 | 6,150 | 6,040 | 6,140 | 480,700 |
2023/05/24 | 6,100 | 6,130 | 6,050 | 6,060 | 738,400 |
2023/05/23 | 6,210 | 6,220 | 6,120 | 6,140 | 674,900 |
2023/05/22 | 6,050 | 6,190 | 5,980 | 6,170 | 770,200 |
2023/05/19 | 6,140 | 6,190 | 6,050 | 6,130 | 1,189,400 |
2023/05/18 | 5,900 | 6,000 | 5,880 | 5,980 | 1,298,900 |
2023/05/17 | 5,800 | 5,880 | 5,790 | 5,840 | 694,700 |
2023/05/16 | 5,770 | 5,800 | 5,720 | 5,800 | 506,000 |
2023/05/15 | 5,780 | 5,790 | 5,720 | 5,760 | 510,500 |
2023/05/12 | 5,760 | 5,790 | 5,730 | 5,770 | 892,400 |
2023/05/11 | 5,700 | 5,770 | 5,670 | 5,720 | 960,700 |
2023/05/10 | 5,720 | 5,740 | 5,660 | 5,690 | 1,088,800 |
2023/05/09 | 5,540 | 5,740 | 5,530 | 5,710 | 1,592,700 |
2023/05/08 | 5,550 | 5,550 | 5,370 | 5,440 | 807,500 |
2023/05/02 | 5,530 | 5,540 | 5,450 | 5,490 | 927,700 |
2023/05/01 | 5,440 | 5,510 | 5,410 | 5,470 | 1,151,200 |
2023/04/28 | 5,380 | 5,470 | 5,310 | 5,450 | 2,975,500 |
2023/04/27 | 4,970 | 5,060 | 4,970 | 5,050 | 806,700 |
2023/04/26 | 5,050 | 5,060 | 4,980 | 4,995 | 830,800 |
2023/04/25 | 5,200 | 5,200 | 5,080 | 5,090 | 694,900 |
2023/04/24 | 5,170 | 5,190 | 5,140 | 5,160 | 474,700 |
2023/04/21 | 5,130 | 5,210 | 5,120 | 5,170 | 786,700 |
2023/04/20 | 5,100 | 5,140 | 5,100 | 5,120 | 427,800 |
2023/04/19 | 5,100 | 5,130 | 5,080 | 5,100 | 603,600 |
2023/04/18 | 5,140 | 5,140 | 5,080 | 5,120 | 806,500 |
2023/04/17 | 5,160 | 5,170 | 5,100 | 5,140 | 561,000 |
2023/04/14 | 5,110 | 5,150 | 5,080 | 5,150 | 716,300 |
2023/04/13 | 5,060 | 5,100 | 5,060 | 5,080 | 619,600 |
2023/04/12 | 5,090 | 5,140 | 5,080 | 5,110 | 434,500 |
2023/04/11 | 5,090 | 5,090 | 5,040 | 5,060 | 617,300 |
2023/04/10 | 5,030 | 5,050 | 4,965 | 5,010 | 617,100 |
2023/04/07 | 4,980 | 5,040 | 4,975 | 5,020 | 611,700 |
2023/04/06 | 5,030 | 5,060 | 4,985 | 5,010 | 687,500 |
2023/04/05 | 5,240 | 5,270 | 5,120 | 5,150 | 875,400 |
2023/04/04 | 5,290 | 5,350 | 5,260 | 5,320 | 779,400 |
2023/04/03 | 5,300 | 5,310 | 5,220 | 5,300 | 598,800 |
2023/03/31 | 5,230 | 5,270 | 5,180 | 5,200 | 797,400 |
2023/03/30 | 5,180 | 5,230 | 5,170 | 5,230 | 608,900 |
2023/03/29 | 5,100 | 5,180 | 5,100 | 5,170 | 740,300 |
2023/03/28 | 5,120 | 5,120 | 5,070 | 5,090 | 421,800 |
2023/03/27 | 5,070 | 5,110 | 5,030 | 5,080 | 610,900 |
2023/03/24 | 5,020 | 5,100 | 5,020 | 5,060 | 562,400 |
2023/03/23 | 4,980 | 5,060 | 4,950 | 5,030 | 547,100 |
2023/03/22 | 5,060 | 5,060 | 5,000 | 5,020 | 640,500 |
2023/03/20 | 4,985 | 5,050 | 4,955 | 4,955 | 584,800 |
2023/03/17 | 5,020 | 5,040 | 4,945 | 5,020 | 755,800 |
2023/03/16 | 4,880 | 5,000 | 4,870 | 4,960 | 724,700 |
2023/03/15 | 5,010 | 5,040 | 4,980 | 5,030 | 648,400 |
2023/03/14 | 5,090 | 5,100 | 4,910 | 4,940 | 1,122,000 |
2023/03/13 | 5,160 | 5,200 | 5,110 | 5,190 | 592,900 |
2023/03/10 | 5,240 | 5,290 | 5,230 | 5,230 | 888,600 |
2023/03/09 | 5,480 | 5,480 | 5,340 | 5,360 | 690,200 |
2023/03/08 | 5,360 | 5,430 | 5,350 | 5,410 | 641,200 |
2023/03/07 | 5,400 | 5,480 | 5,380 | 5,460 | 599,000 |
2023/03/06 | 5,320 | 5,440 | 5,310 | 5,440 | 904,600 |
2023/03/03 | 5,210 | 5,310 | 5,200 | 5,300 | 913,700 |
2023/03/02 | 5,340 | 5,350 | 5,150 | 5,180 | 960,900 |
2023/03/01 | 5,240 | 5,350 | 5,240 | 5,350 | 519,100 |
2023/02/28 | 5,260 | 5,280 | 5,230 | 5,260 | 761,400 |
2023/02/27 | 5,140 | 5,250 | 5,130 | 5,230 | 407,600 |
2023/02/24 | 5,100 | 5,170 | 5,080 | 5,160 | 488,400 |
2023/02/22 | 5,130 | 5,160 | 5,050 | 5,060 | 646,500 |
2023/02/21 | 5,220 | 5,230 | 5,180 | 5,190 | 293,300 |
2023/02/20 | 5,230 | 5,260 | 5,220 | 5,230 | 304,500 |
2023/02/17 | 5,240 | 5,270 | 5,210 | 5,230 | 587,700 |
2023/02/16 | 5,260 | 5,340 | 5,240 | 5,340 | 617,500 |
2023/02/15 | 5,280 | 5,280 | 5,210 | 5,220 | 567,900 |
2023/02/14 | 5,230 | 5,240 | 5,170 | 5,200 | 416,500 |
2023/02/13 | 5,120 | 5,180 | 5,110 | 5,170 | 485,800 |
2023/02/10 | 5,150 | 5,210 | 5,120 | 5,140 | 554,700 |
2023/02/09 | 5,040 | 5,170 | 5,040 | 5,140 | 697,600 |
2023/02/08 | 5,220 | 5,220 | 5,080 | 5,110 | 761,100 |
2023/02/07 | 5,170 | 5,200 | 5,140 | 5,180 | 426,800 |
2023/02/06 | 5,220 | 5,230 | 5,160 | 5,170 | 561,000 |
2023/02/03 | 5,240 | 5,240 | 5,150 | 5,180 | 622,900 |
2023/02/02 | 5,260 | 5,260 | 5,190 | 5,230 | 492,400 |
2023/02/01 | 5,280 | 5,280 | 5,170 | 5,210 | 578,900 |
2023/01/31 | 5,290 | 5,290 | 5,190 | 5,220 | 607,500 |
2023/01/30 | 5,200 | 5,340 | 5,180 | 5,250 | 1,069,300 |
2023/01/27 | 5,130 | 5,260 | 5,070 | 5,190 | 2,153,900 |
2023/01/26 | 5,320 | 5,370 | 5,270 | 5,310 | 861,000 |
2023/01/25 | 5,290 | 5,350 | 5,230 | 5,330 | 556,300 |
2023/01/24 | 5,310 | 5,320 | 5,260 | 5,290 | 588,900 |
2023/01/23 | 5,150 | 5,200 | 5,080 | 5,190 | 665,300 |
2023/01/20 | 4,995 | 5,050 | 4,980 | 5,050 | 573,700 |
2023/01/19 | 5,110 | 5,130 | 5,030 | 5,030 | 667,100 |
2023/01/18 | 5,100 | 5,220 | 5,040 | 5,190 | 766,400 |
2023/01/17 | 5,050 | 5,140 | 5,050 | 5,080 | 378,200 |
2023/01/16 | 5,080 | 5,130 | 5,020 | 5,040 | 440,800 |
2023/01/13 | 5,200 | 5,240 | 5,140 | 5,170 | 560,700 |
2023/01/12 | 5,250 | 5,300 | 5,230 | 5,250 | 573,100 |
2023/01/11 | 5,130 | 5,250 | 5,120 | 5,200 | 790,400 |
2023/01/10 | 5,210 | 5,280 | 5,170 | 5,180 | 832,700 |
2023/01/06 | 5,090 | 5,190 | 5,070 | 5,130 | 798,100 |
2023/01/05 | 5,000 | 5,100 | 5,000 | 5,100 | 713,000 |
2023/01/04 | 4,975 | 5,060 | 4,965 | 4,995 | 683,600 |