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
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

このページの先頭へ