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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |