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
2026/03/11 11,380 11,505 11,265 11,265 767,800
2026/03/10 10,885 11,165 10,740 10,985 1,155,400
2026/03/09 10,200 10,525 10,035 10,515 1,890,400
2026/03/06 11,905 12,045 11,250 11,400 2,251,500
2026/03/05 12,630 12,680 11,925 12,135 991,300
2026/03/04 12,190 12,615 11,670 12,095 1,588,900
2026/03/03 13,700 13,770 12,835 12,970 836,900
2026/03/02 13,310 13,710 13,245 13,595 704,800
2026/02/27 13,350 13,910 13,285 13,910 1,203,500
2026/02/26 13,945 13,945 13,320 13,400 1,010,700
2026/02/25 13,690 13,750 13,325 13,420 1,212,400
2026/02/24 12,515 13,150 12,275 13,130 1,528,000
2026/02/20 12,115 12,575 11,925 12,575 1,110,300
2026/02/19 11,900 12,140 11,810 12,030 781,100
2026/02/18 11,595 11,965 11,560 11,900 787,200
2026/02/17 11,425 11,425 11,260 11,350 487,100
2026/02/16 11,320 11,455 11,265 11,425 583,700
2026/02/13 11,360 11,495 11,155 11,265 791,400
2026/02/12 11,590 11,780 11,360 11,500 1,210,100
2026/02/10 11,300 11,730 11,140 11,680 1,225,100
2026/02/09 11,070 11,100 10,915 11,040 974,200
2026/02/06 10,230 10,825 10,225 10,775 1,310,500
2026/02/05 9,901 10,480 9,900 10,405 1,718,700
2026/02/04 11,155 11,205 10,560 10,610 1,620,900
2026/02/03 11,220 11,365 11,120 11,265 1,129,800
2026/02/02 11,020 11,250 10,700 10,710 1,006,800
2026/01/30 11,505 11,550 10,840 10,990 1,658,400
2026/01/29 11,885 11,980 11,590 11,750 966,100
2026/01/28 11,750 11,770 11,560 11,770 922,700
2026/01/27 11,450 11,660 11,370 11,545 894,400
2026/01/26 11,330 11,510 11,215 11,270 788,200
2026/01/23 11,270 11,520 11,160 11,505 835,800
2026/01/22 11,590 11,595 11,190 11,190 1,023,400
2026/01/21 11,270 11,620 11,250 11,290 1,222,900
2026/01/20 12,000 12,030 11,535 11,570 1,401,400
2026/01/19 12,300 12,545 12,300 12,500 568,600
2026/01/16 12,395 12,510 12,120 12,445 747,000
2026/01/15 12,520 12,690 12,205 12,425 1,073,000
2026/01/14 12,740 12,840 12,595 12,715 833,900
2026/01/13 12,490 12,755 12,300 12,500 1,038,600
2026/01/09 11,885 12,100 11,625 11,920 625,400
2026/01/08 12,155 12,245 11,950 11,950 586,100
2026/01/07 12,120 12,375 12,055 12,125 642,100
2026/01/06 12,210 12,275 12,010 12,225 581,000
2026/01/05 12,215 12,285 12,045 12,090 680,100

このページの先頭へ