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 |
|---|---|---|---|---|---|
| 2024/12/30 | 8,677 | 8,677 | 8,515 | 8,558 | 345,300 |
| 2024/12/27 | 8,624 | 8,693 | 8,595 | 8,690 | 378,000 |
| 2024/12/26 | 8,369 | 8,560 | 8,352 | 8,560 | 440,200 |
| 2024/12/25 | 8,455 | 8,481 | 8,223 | 8,326 | 669,300 |
| 2024/12/24 | 8,545 | 8,549 | 8,475 | 8,511 | 224,700 |
| 2024/12/23 | 8,551 | 8,643 | 8,478 | 8,545 | 324,800 |
| 2024/12/20 | 8,674 | 8,694 | 8,484 | 8,502 | 588,000 |
| 2024/12/19 | 8,494 | 8,654 | 8,334 | 8,651 | 572,100 |
| 2024/12/18 | 8,688 | 8,831 | 8,680 | 8,744 | 282,200 |
| 2024/12/17 | 8,827 | 8,971 | 8,707 | 8,707 | 324,700 |
| 2024/12/16 | 8,675 | 8,940 | 8,653 | 8,743 | 442,200 |
| 2024/12/13 | 8,651 | 8,764 | 8,615 | 8,675 | 454,800 |
| 2024/12/12 | 8,933 | 8,939 | 8,763 | 8,785 | 650,900 |
| 2024/12/11 | 8,900 | 8,928 | 8,736 | 8,791 | 384,800 |
| 2024/12/10 | 9,041 | 9,050 | 8,775 | 8,839 | 462,100 |
| 2024/12/09 | 8,930 | 8,959 | 8,756 | 8,959 | 462,600 |
| 2024/12/06 | 9,040 | 9,083 | 8,734 | 8,800 | 431,400 |
| 2024/12/05 | 9,016 | 9,062 | 8,917 | 9,038 | 706,800 |
| 2024/12/04 | 9,030 | 9,088 | 8,842 | 8,879 | 432,000 |
| 2024/12/03 | 8,798 | 9,037 | 8,796 | 8,951 | 804,600 |
| 2024/12/02 | 8,470 | 8,742 | 8,460 | 8,692 | 560,200 |
| 2024/11/29 | 8,484 | 8,556 | 8,290 | 8,423 | 586,100 |
| 2024/11/28 | 8,278 | 8,393 | 8,193 | 8,371 | 407,600 |
| 2024/11/27 | 8,404 | 8,419 | 8,210 | 8,321 | 426,300 |
| 2024/11/26 | 8,530 | 8,584 | 8,383 | 8,436 | 718,200 |
| 2024/11/25 | 8,679 | 8,749 | 8,578 | 8,733 | 826,000 |
| 2024/11/22 | 8,491 | 8,616 | 8,485 | 8,551 | 365,700 |
| 2024/11/21 | 8,490 | 8,552 | 8,454 | 8,486 | 318,900 |
| 2024/11/20 | 8,579 | 8,729 | 8,486 | 8,511 | 473,200 |
| 2024/11/19 | 8,481 | 8,525 | 8,398 | 8,498 | 355,000 |
| 2024/11/18 | 8,488 | 8,577 | 8,439 | 8,486 | 462,400 |
| 2024/11/15 | 8,748 | 8,833 | 8,609 | 8,609 | 580,100 |
| 2024/11/14 | 8,599 | 8,806 | 8,570 | 8,656 | 631,600 |
| 2024/11/13 | 8,638 | 8,766 | 8,517 | 8,541 | 513,600 |
| 2024/11/12 | 8,728 | 8,822 | 8,578 | 8,640 | 614,200 |
| 2024/11/11 | 8,594 | 8,792 | 8,590 | 8,766 | 676,700 |
| 2024/11/08 | 8,721 | 8,760 | 8,575 | 8,681 | 875,200 |
| 2024/11/07 | 8,639 | 8,649 | 8,324 | 8,514 | 875,000 |
| 2024/11/06 | 8,217 | 8,639 | 8,136 | 8,639 | 911,000 |
| 2024/11/05 | 8,233 | 8,333 | 8,071 | 8,197 | 853,000 |
| 2024/11/01 | 7,942 | 8,416 | 7,889 | 8,319 | 1,786,100 |
| 2024/10/31 | 7,913 | 8,019 | 7,873 | 7,950 | 757,800 |
| 2024/10/30 | 7,900 | 8,030 | 7,854 | 7,971 | 795,500 |
| 2024/10/29 | 7,804 | 7,849 | 7,730 | 7,834 | 460,600 |
| 2024/10/28 | 7,700 | 7,935 | 7,689 | 7,823 | 613,000 |
| 2024/10/25 | 7,746 | 7,794 | 7,697 | 7,778 | 639,000 |
| 2024/10/24 | 7,822 | 7,933 | 7,784 | 7,813 | 770,500 |
| 2024/10/23 | 7,950 | 8,016 | 7,886 | 7,935 | 476,800 |
| 2024/10/22 | 8,197 | 8,199 | 7,914 | 7,975 | 528,500 |
| 2024/10/21 | 8,107 | 8,154 | 8,010 | 8,105 | 676,100 |
| 2024/10/18 | 8,048 | 8,190 | 7,996 | 8,131 | 859,100 |
| 2024/10/17 | 7,999 | 8,029 | 7,856 | 7,931 | 596,300 |
| 2024/10/16 | 7,974 | 8,063 | 7,904 | 7,973 | 772,400 |
| 2024/10/15 | 8,386 | 8,393 | 8,229 | 8,274 | 784,600 |
| 2024/10/11 | 8,322 | 8,444 | 8,271 | 8,295 | 494,400 |
| 2024/10/10 | 8,426 | 8,435 | 8,274 | 8,363 | 398,200 |
| 2024/10/09 | 8,470 | 8,485 | 8,270 | 8,313 | 595,200 |
| 2024/10/08 | 8,279 | 8,419 | 8,220 | 8,377 | 797,300 |
| 2024/10/07 | 8,450 | 8,514 | 8,388 | 8,424 | 603,700 |
| 2024/10/04 | 8,354 | 8,488 | 8,274 | 8,308 | 544,100 |
| 2024/10/03 | 8,448 | 8,464 | 8,298 | 8,298 | 534,900 |
| 2024/10/02 | 8,380 | 8,490 | 8,148 | 8,148 | 936,800 |
| 2024/10/01 | 8,601 | 8,716 | 8,541 | 8,561 | 828,300 |
| 2024/09/30 | 8,541 | 8,716 | 8,501 | 8,620 | 1,171,500 |
| 2024/09/27 | 8,903 | 9,010 | 8,785 | 8,991 | 666,900 |
| 2024/09/26 | 8,719 | 8,846 | 8,699 | 8,833 | 953,600 |
| 2024/09/25 | 8,444 | 8,583 | 8,387 | 8,514 | 593,400 |
| 2024/09/24 | 8,454 | 8,552 | 8,359 | 8,437 | 962,800 |
| 2024/09/20 | 8,338 | 8,434 | 8,272 | 8,351 | 1,078,300 |
| 2024/09/19 | 7,985 | 8,128 | 7,962 | 8,062 | 548,000 |
| 2024/09/18 | 7,874 | 7,880 | 7,717 | 7,845 | 447,500 |
| 2024/09/17 | 7,860 | 7,933 | 7,590 | 7,807 | 624,700 |
| 2024/09/13 | 7,847 | 7,959 | 7,735 | 7,944 | 739,300 |
| 2024/09/12 | 7,700 | 7,966 | 7,620 | 7,929 | 1,279,000 |
| 2024/09/11 | 7,399 | 7,554 | 7,300 | 7,400 | 837,600 |
| 2024/09/10 | 7,534 | 7,641 | 7,458 | 7,486 | 612,500 |
| 2024/09/09 | 7,255 | 7,591 | 7,208 | 7,534 | 706,500 |
| 2024/09/06 | 7,850 | 7,942 | 7,642 | 7,677 | 765,600 |
| 2024/09/05 | 7,922 | 8,128 | 7,863 | 7,900 | 895,200 |
| 2024/09/04 | 8,280 | 8,341 | 8,120 | 8,182 | 810,500 |
| 2024/09/03 | 8,860 | 8,874 | 8,625 | 8,653 | 632,200 |
| 2024/09/02 | 8,863 | 8,888 | 8,765 | 8,852 | 507,400 |
| 2024/08/30 | 8,623 | 8,749 | 8,524 | 8,716 | 1,581,100 |
| 2024/08/29 | 8,419 | 8,499 | 8,356 | 8,473 | 359,500 |
| 2024/08/28 | 8,369 | 8,479 | 8,358 | 8,479 | 379,500 |
| 2024/08/27 | 8,286 | 8,490 | 8,251 | 8,450 | 477,400 |
| 2024/08/26 | 8,387 | 8,407 | 8,250 | 8,281 | 487,000 |
| 2024/08/23 | 8,370 | 8,500 | 8,323 | 8,494 | 412,800 |
| 2024/08/22 | 8,375 | 8,566 | 8,365 | 8,478 | 478,400 |
| 2024/08/21 | 8,381 | 8,535 | 8,353 | 8,423 | 467,500 |
| 2024/08/20 | 8,505 | 8,598 | 8,411 | 8,469 | 625,200 |
| 2024/08/19 | 8,409 | 8,512 | 8,296 | 8,343 | 574,400 |
| 2024/08/16 | 8,418 | 8,566 | 8,358 | 8,512 | 982,100 |
| 2024/08/15 | 8,002 | 8,207 | 7,962 | 8,138 | 803,200 |
| 2024/08/14 | 7,849 | 7,981 | 7,723 | 7,930 | 1,051,200 |
| 2024/08/13 | 7,440 | 7,658 | 7,344 | 7,658 | 930,000 |
| 2024/08/09 | 7,427 | 7,427 | 7,113 | 7,297 | 877,400 |
| 2024/08/08 | 7,400 | 7,530 | 7,212 | 7,278 | 800,900 |
| 2024/08/07 | 7,094 | 7,763 | 7,065 | 7,476 | 1,737,100 |
| 2024/08/06 | 7,244 | 7,244 | 7,079 | 7,244 | 1,907,500 |
| 2024/08/05 | 6,860 | 6,895 | 6,079 | 6,244 | 1,808,200 |
| 2024/08/02 | 7,711 | 7,773 | 7,215 | 7,269 | 1,266,000 |
| 2024/08/01 | 8,538 | 8,564 | 8,178 | 8,195 | 841,600 |
| 2024/07/31 | 8,165 | 8,538 | 8,111 | 8,532 | 736,000 |
| 2024/07/30 | 8,553 | 8,654 | 8,330 | 8,423 | 987,200 |
| 2024/07/29 | 8,320 | 8,555 | 8,257 | 8,553 | 926,900 |
| 2024/07/26 | 7,997 | 8,250 | 7,946 | 8,121 | 2,034,900 |
| 2024/07/25 | 8,154 | 8,177 | 7,803 | 7,873 | 1,248,700 |
| 2024/07/24 | 8,325 | 8,526 | 8,304 | 8,393 | 510,100 |
| 2024/07/23 | 8,550 | 8,683 | 8,422 | 8,458 | 737,800 |
| 2024/07/22 | 8,900 | 8,900 | 8,425 | 8,435 | 1,034,500 |
| 2024/07/19 | 8,850 | 8,972 | 8,795 | 8,929 | 422,400 |
| 2024/07/18 | 8,938 | 9,036 | 8,880 | 8,880 | 532,900 |
| 2024/07/17 | 9,310 | 9,312 | 9,081 | 9,146 | 482,900 |
| 2024/07/16 | 9,350 | 9,390 | 9,211 | 9,211 | 410,500 |
| 2024/07/12 | 9,375 | 9,435 | 9,244 | 9,312 | 559,000 |
| 2024/07/11 | 9,550 | 9,593 | 9,418 | 9,504 | 399,800 |
| 2024/07/10 | 9,440 | 9,543 | 9,289 | 9,431 | 501,400 |
| 2024/07/09 | 9,350 | 9,514 | 9,348 | 9,481 | 498,800 |
| 2024/07/08 | 9,203 | 9,429 | 9,159 | 9,325 | 466,500 |
| 2024/07/05 | 9,260 | 9,295 | 9,185 | 9,245 | 361,900 |
| 2024/07/04 | 9,170 | 9,295 | 9,151 | 9,258 | 390,600 |
| 2024/07/03 | 9,174 | 9,199 | 9,053 | 9,174 | 391,600 |
| 2024/07/02 | 9,095 | 9,115 | 8,982 | 9,080 | 516,000 |
| 2024/07/01 | 9,250 | 9,324 | 9,091 | 9,144 | 451,000 |
| 2024/06/28 | 9,180 | 9,218 | 9,032 | 9,152 | 636,800 |
| 2024/06/27 | 8,993 | 9,080 | 8,943 | 9,031 | 553,500 |
| 2024/06/26 | 9,162 | 9,192 | 9,001 | 9,027 | 636,300 |
| 2024/06/25 | 9,005 | 9,147 | 8,939 | 9,098 | 574,200 |
| 2024/06/24 | 8,958 | 9,020 | 8,917 | 8,948 | 371,900 |
| 2024/06/21 | 9,023 | 9,116 | 8,892 | 8,958 | 648,200 |
| 2024/06/20 | 9,000 | 9,093 | 8,965 | 9,045 | 510,000 |
| 2024/06/19 | 9,200 | 9,212 | 9,035 | 9,050 | 555,800 |
| 2024/06/18 | 9,107 | 9,173 | 9,049 | 9,141 | 494,500 |
| 2024/06/17 | 9,150 | 9,184 | 8,926 | 8,957 | 620,600 |
| 2024/06/14 | 9,242 | 9,311 | 9,137 | 9,223 | 1,014,300 |
| 2024/06/13 | 9,610 | 9,619 | 9,285 | 9,306 | 528,500 |
| 2024/06/12 | 9,399 | 9,610 | 9,379 | 9,510 | 666,500 |
| 2024/06/11 | 9,300 | 9,440 | 9,294 | 9,333 | 566,800 |
| 2024/06/10 | 9,188 | 9,333 | 9,180 | 9,283 | 433,400 |
| 2024/06/07 | 9,228 | 9,254 | 9,157 | 9,215 | 342,900 |
| 2024/06/06 | 9,357 | 9,386 | 9,208 | 9,229 | 546,900 |
| 2024/06/05 | 9,402 | 9,443 | 9,030 | 9,092 | 562,200 |
| 2024/06/04 | 9,291 | 9,391 | 9,258 | 9,373 | 560,900 |
| 2024/06/03 | 9,400 | 9,498 | 9,386 | 9,437 | 503,500 |
| 2024/05/31 | 9,294 | 9,346 | 9,181 | 9,346 | 1,514,400 |
| 2024/05/30 | 9,311 | 9,386 | 9,200 | 9,293 | 1,065,500 |
| 2024/05/29 | 9,460 | 9,614 | 9,400 | 9,461 | 1,583,700 |
| 2024/05/28 | 9,250 | 9,456 | 9,191 | 9,313 | 1,149,000 |
| 2024/05/27 | 8,820 | 9,340 | 8,814 | 9,301 | 2,821,200 |
| 2024/05/24 | 9,324 | 9,485 | 8,735 | 8,814 | 4,345,400 |
| 2024/05/23 | 9,785 | 9,924 | 9,632 | 9,924 | 890,900 |
| 2024/05/22 | 9,844 | 9,844 | 9,504 | 9,647 | 810,800 |
| 2024/05/21 | 9,741 | 10,035 | 9,668 | 9,855 | 727,800 |
| 2024/05/20 | 9,614 | 9,845 | 9,580 | 9,823 | 689,700 |
| 2024/05/17 | 9,809 | 9,957 | 9,667 | 9,834 | 765,000 |
| 2024/05/16 | 9,529 | 9,803 | 9,470 | 9,783 | 764,800 |
| 2024/05/15 | 9,421 | 9,519 | 9,356 | 9,459 | 775,900 |
| 2024/05/14 | 9,505 | 9,580 | 9,324 | 9,471 | 1,046,500 |
| 2024/05/13 | 9,735 | 9,746 | 9,472 | 9,613 | 552,300 |
| 2024/05/10 | 9,999 | 9,999 | 9,622 | 9,734 | 639,000 |
| 2024/05/09 | 9,694 | 9,975 | 9,668 | 9,827 | 566,400 |
| 2024/05/08 | 9,900 | 9,966 | 9,644 | 9,644 | 906,800 |
| 2024/05/07 | 9,751 | 10,100 | 9,750 | 10,050 | 1,235,800 |
| 2024/05/02 | 9,460 | 9,622 | 9,383 | 9,601 | 688,800 |
| 2024/05/01 | 9,671 | 9,709 | 9,441 | 9,449 | 1,248,000 |
| 2024/04/30 | 9,900 | 10,025 | 9,672 | 9,872 | 1,496,300 |
| 2024/04/26 | 10,485 | 10,525 | 9,672 | 9,902 | 1,841,900 |
| 2024/04/25 | 10,210 | 10,345 | 9,950 | 10,015 | 1,220,300 |
| 2024/04/24 | 9,710 | 10,110 | 9,710 | 10,070 | 855,600 |
| 2024/04/23 | 9,686 | 9,780 | 9,542 | 9,660 | 659,000 |
| 2024/04/22 | 9,746 | 9,895 | 9,539 | 9,625 | 893,200 |
| 2024/04/19 | 10,000 | 10,050 | 9,502 | 9,741 | 838,800 |
| 2024/04/18 | 9,770 | 10,100 | 9,698 | 10,035 | 635,500 |
| 2024/04/17 | 9,820 | 10,060 | 9,805 | 9,918 | 801,500 |
| 2024/04/16 | 10,300 | 10,395 | 9,803 | 9,847 | 1,362,100 |
| 2024/04/15 | 10,445 | 10,530 | 10,400 | 10,450 | 611,100 |
| 2024/04/12 | 10,555 | 10,640 | 10,400 | 10,500 | 704,600 |
| 2024/04/11 | 10,100 | 10,600 | 10,055 | 10,485 | 855,000 |
| 2024/04/10 | 10,080 | 10,580 | 10,080 | 10,405 | 978,600 |
| 2024/04/09 | 10,050 | 10,195 | 10,025 | 10,040 | 474,600 |
| 2024/04/08 | 10,035 | 10,185 | 10,010 | 10,050 | 462,200 |
| 2024/04/05 | 9,710 | 9,975 | 9,680 | 9,928 | 657,100 |
| 2024/04/04 | 9,955 | 9,955 | 9,751 | 9,794 | 858,600 |
| 2024/04/03 | 9,840 | 9,978 | 9,802 | 9,845 | 854,300 |
| 2024/04/02 | 10,100 | 10,190 | 9,983 | 10,085 | 524,000 |
| 2024/04/01 | 10,300 | 10,320 | 9,978 | 10,065 | 632,100 |
| 2024/03/29 | 10,125 | 10,295 | 9,998 | 10,250 | 681,100 |
| 2024/03/28 | 10,275 | 10,380 | 9,994 | 10,100 | 901,100 |
| 2024/03/27 | 10,190 | 10,410 | 10,105 | 10,330 | 791,500 |
| 2024/03/26 | 9,769 | 10,355 | 9,758 | 10,240 | 1,457,000 |
| 2024/03/25 | 9,669 | 9,924 | 9,617 | 9,859 | 752,800 |
| 2024/03/22 | 9,635 | 9,690 | 9,531 | 9,634 | 618,000 |
| 2024/03/21 | 9,701 | 9,774 | 9,507 | 9,709 | 929,000 |
| 2024/03/19 | 9,779 | 9,823 | 9,513 | 9,614 | 868,900 |
| 2024/03/18 | 9,489 | 9,784 | 9,446 | 9,784 | 1,107,400 |
| 2024/03/15 | 9,168 | 9,418 | 9,145 | 9,390 | 962,600 |
| 2024/03/14 | 9,080 | 9,155 | 8,935 | 9,144 | 805,900 |
| 2024/03/13 | 9,150 | 9,171 | 8,858 | 8,940 | 591,500 |
| 2024/03/12 | 8,654 | 9,012 | 8,555 | 9,012 | 758,100 |
| 2024/03/11 | 9,170 | 9,212 | 8,893 | 8,954 | 818,400 |
| 2024/03/08 | 9,140 | 9,370 | 9,137 | 9,301 | 1,140,600 |
| 2024/03/07 | 9,197 | 9,239 | 8,914 | 9,037 | 846,300 |
| 2024/03/06 | 9,097 | 9,258 | 9,060 | 9,251 | 842,000 |
| 2024/03/05 | 9,148 | 9,323 | 9,104 | 9,239 | 762,400 |
| 2024/03/04 | 9,261 | 9,375 | 9,171 | 9,225 | 729,500 |
| 2024/03/01 | 9,119 | 9,263 | 9,066 | 9,212 | 604,500 |
| 2024/02/29 | 9,070 | 9,156 | 8,995 | 9,100 | 957,600 |
| 2024/02/28 | 9,258 | 9,285 | 9,110 | 9,175 | 588,800 |
| 2024/02/27 | 9,077 | 9,258 | 9,071 | 9,258 | 699,700 |
| 2024/02/26 | 9,118 | 9,214 | 8,982 | 9,061 | 748,900 |
| 2024/02/22 | 9,100 | 9,160 | 8,990 | 9,121 | 967,400 |
| 2024/02/21 | 8,755 | 8,958 | 8,698 | 8,956 | 872,000 |
| 2024/02/20 | 8,980 | 9,050 | 8,852 | 8,895 | 1,058,700 |
| 2024/02/19 | 8,993 | 9,138 | 8,911 | 9,064 | 808,800 |
| 2024/02/16 | 8,858 | 9,119 | 8,843 | 8,993 | 1,304,900 |
| 2024/02/15 | 8,750 | 8,910 | 8,743 | 8,789 | 997,900 |
| 2024/02/14 | 8,585 | 8,739 | 8,570 | 8,630 | 942,700 |
| 2024/02/13 | 8,550 | 8,655 | 8,451 | 8,630 | 975,000 |
| 2024/02/09 | 8,311 | 8,534 | 8,271 | 8,500 | 1,199,300 |
| 2024/02/08 | 8,151 | 8,322 | 8,133 | 8,289 | 961,400 |
| 2024/02/07 | 7,984 | 8,112 | 7,954 | 8,090 | 726,400 |
| 2024/02/06 | 8,000 | 8,125 | 7,935 | 8,010 | 924,300 |
| 2024/02/05 | 8,073 | 8,112 | 7,968 | 8,029 | 872,600 |
| 2024/02/02 | 7,888 | 7,989 | 7,798 | 7,966 | 1,180,200 |
| 2024/02/01 | 7,783 | 7,879 | 7,711 | 7,768 | 1,625,100 |
| 2024/01/31 | 7,262 | 7,459 | 7,215 | 7,459 | 1,133,800 |
| 2024/01/30 | 7,350 | 7,387 | 7,313 | 7,328 | 559,400 |
| 2024/01/29 | 7,265 | 7,356 | 7,250 | 7,310 | 569,800 |
| 2024/01/26 | 7,377 | 7,483 | 7,263 | 7,279 | 1,303,900 |
| 2024/01/25 | 7,245 | 7,439 | 7,240 | 7,419 | 1,097,200 |
| 2024/01/24 | 7,100 | 7,211 | 6,998 | 7,201 | 1,259,700 |
| 2024/01/23 | 7,050 | 7,264 | 7,045 | 7,200 | 2,114,200 |
| 2024/01/22 | 6,879 | 6,886 | 6,782 | 6,886 | 775,400 |
| 2024/01/19 | 6,740 | 6,824 | 6,692 | 6,749 | 1,313,200 |
| 2024/01/18 | 6,381 | 6,584 | 6,353 | 6,553 | 949,900 |
| 2024/01/17 | 6,370 | 6,490 | 6,353 | 6,354 | 1,009,700 |
| 2024/01/16 | 6,349 | 6,349 | 6,215 | 6,238 | 464,500 |
| 2024/01/15 | 6,224 | 6,364 | 6,208 | 6,350 | 504,400 |
| 2024/01/12 | 6,372 | 6,386 | 6,167 | 6,198 | 759,000 |
| 2024/01/11 | 6,290 | 6,362 | 6,266 | 6,275 | 476,700 |
| 2024/01/10 | 6,141 | 6,229 | 6,118 | 6,204 | 440,900 |
| 2024/01/09 | 6,153 | 6,180 | 6,037 | 6,117 | 473,900 |
| 2024/01/05 | 6,125 | 6,138 | 6,058 | 6,086 | 401,000 |
| 2024/01/04 | 6,055 | 6,114 | 5,962 | 6,107 | 373,200 |