富士通(6702)の株価時系列情報
富士通(6702)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 |
|---|---|---|---|---|---|
| 2026/01/09 | 4,370 | 4,392 | 4,314 | 4,336 | 4,907,400 |
| 2026/01/08 | 4,442 | 4,447 | 4,371 | 4,388 | 5,112,400 |
| 2026/01/07 | 4,317 | 4,381 | 4,292 | 4,372 | 4,205,600 |
| 2026/01/06 | 4,392 | 4,403 | 4,280 | 4,340 | 6,569,200 |
| 2026/01/05 | 4,362 | 4,388 | 4,309 | 4,309 | 5,360,500 |
| 2025/12/30 | 4,300 | 4,360 | 4,279 | 4,329 | 5,117,000 |
| 2025/12/29 | 4,246 | 4,246 | 4,195 | 4,233 | 2,830,800 |
| 2025/12/26 | 4,282 | 4,306 | 4,242 | 4,263 | 2,665,300 |
| 2025/12/25 | 4,299 | 4,300 | 4,184 | 4,228 | 1,947,200 |
| 2025/12/24 | 4,287 | 4,293 | 4,246 | 4,253 | 2,455,700 |
| 2025/12/23 | 4,283 | 4,316 | 4,273 | 4,296 | 2,725,400 |
| 2025/12/22 | 4,307 | 4,323 | 4,256 | 4,260 | 4,390,200 |
| 2025/12/19 | 4,249 | 4,330 | 4,236 | 4,307 | 7,363,400 |
| 2025/12/18 | 4,165 | 4,223 | 4,153 | 4,202 | 3,944,000 |
| 2025/12/17 | 4,230 | 4,245 | 4,166 | 4,202 | 4,363,700 |
| 2025/12/16 | 4,227 | 4,241 | 4,178 | 4,190 | 4,934,900 |
| 2025/12/15 | 4,178 | 4,246 | 4,171 | 4,244 | 5,031,500 |
| 2025/12/12 | 4,159 | 4,220 | 4,132 | 4,216 | 6,621,800 |
| 2025/12/11 | 4,101 | 4,122 | 4,041 | 4,060 | 3,191,500 |
| 2025/12/10 | 4,165 | 4,179 | 4,077 | 4,101 | 3,871,300 |
| 2025/12/09 | 4,098 | 4,129 | 4,050 | 4,095 | 3,611,900 |
| 2025/12/08 | 4,025 | 4,054 | 3,994 | 4,054 | 3,090,400 |
| 2025/12/05 | 4,073 | 4,087 | 4,019 | 4,038 | 5,223,900 |
| 2025/12/04 | 4,137 | 4,158 | 4,103 | 4,125 | 4,237,200 |
| 2025/12/03 | 4,133 | 4,158 | 4,092 | 4,109 | 3,548,500 |
| 2025/12/02 | 4,136 | 4,172 | 4,101 | 4,119 | 3,829,400 |
| 2025/12/01 | 4,146 | 4,160 | 4,071 | 4,085 | 4,170,600 |
| 2025/11/28 | 4,190 | 4,199 | 4,134 | 4,147 | 4,831,600 |
| 2025/11/27 | 4,194 | 4,257 | 4,185 | 4,228 | 3,842,100 |
| 2025/11/26 | 4,162 | 4,215 | 4,130 | 4,199 | 4,478,400 |
| 2025/11/25 | 4,149 | 4,153 | 4,070 | 4,124 | 6,384,800 |
| 2025/11/21 | 4,035 | 4,165 | 4,031 | 4,129 | 16,730,700 |
| 2025/11/20 | 4,060 | 4,088 | 4,007 | 4,057 | 4,506,600 |
| 2025/11/19 | 3,959 | 4,057 | 3,937 | 3,990 | 5,286,600 |
| 2025/11/18 | 4,121 | 4,160 | 3,946 | 3,953 | 6,284,800 |
| 2025/11/17 | 4,155 | 4,200 | 4,137 | 4,190 | 3,008,200 |
| 2025/11/14 | 4,137 | 4,184 | 4,105 | 4,173 | 4,333,900 |
| 2025/11/13 | 4,200 | 4,253 | 4,164 | 4,164 | 4,685,200 |
| 2025/11/12 | 4,266 | 4,302 | 4,186 | 4,234 | 6,134,000 |
| 2025/11/11 | 4,249 | 4,308 | 4,156 | 4,265 | 11,059,800 |
| 2025/11/10 | 3,993 | 4,069 | 3,992 | 4,069 | 4,193,600 |
| 2025/11/07 | 3,912 | 4,009 | 3,910 | 4,001 | 5,661,400 |
| 2025/11/06 | 3,919 | 3,965 | 3,882 | 3,935 | 5,564,300 |
| 2025/11/05 | 3,930 | 3,942 | 3,783 | 3,869 | 9,408,600 |
| 2025/11/04 | 4,060 | 4,069 | 3,901 | 3,921 | 9,537,600 |
| 2025/10/31 | 4,129 | 4,195 | 3,905 | 4,031 | 18,645,600 |
| 2025/10/30 | 3,948 | 4,012 | 3,904 | 4,000 | 10,940,600 |
| 2025/10/29 | 3,840 | 3,855 | 3,800 | 3,839 | 4,331,500 |
| 2025/10/28 | 3,888 | 3,892 | 3,840 | 3,860 | 4,559,300 |
| 2025/10/27 | 3,918 | 3,966 | 3,898 | 3,921 | 5,470,100 |
| 2025/10/24 | 3,900 | 3,903 | 3,848 | 3,868 | 4,773,200 |
| 2025/10/23 | 3,798 | 3,862 | 3,785 | 3,858 | 5,143,900 |
| 2025/10/22 | 3,766 | 3,824 | 3,763 | 3,819 | 3,892,400 |
| 2025/10/21 | 3,811 | 3,815 | 3,762 | 3,772 | 4,064,400 |
| 2025/10/20 | 3,750 | 3,822 | 3,739 | 3,803 | 4,837,400 |
| 2025/10/17 | 3,750 | 3,772 | 3,692 | 3,692 | 4,945,800 |
| 2025/10/16 | 3,801 | 3,817 | 3,765 | 3,778 | 4,470,000 |
| 2025/10/15 | 3,725 | 3,795 | 3,723 | 3,762 | 4,832,200 |
| 2025/10/14 | 3,786 | 3,842 | 3,698 | 3,738 | 7,410,200 |
| 2025/10/10 | 3,925 | 3,925 | 3,835 | 3,856 | 5,843,800 |
| 2025/10/09 | 4,000 | 4,008 | 3,890 | 3,926 | 7,494,000 |
| 2025/10/08 | 3,859 | 3,995 | 3,855 | 3,891 | 11,637,800 |
| 2025/10/07 | 3,863 | 3,865 | 3,706 | 3,844 | 11,063,300 |
| 2025/10/06 | 3,899 | 3,900 | 3,755 | 3,840 | 15,398,400 |
| 2025/10/03 | 3,425 | 3,590 | 3,402 | 3,523 | 12,414,700 |
| 2025/10/02 | 3,408 | 3,425 | 3,380 | 3,398 | 5,594,500 |
| 2025/10/01 | 3,471 | 3,491 | 3,417 | 3,447 | 5,258,900 |
| 2025/09/30 | 3,452 | 3,504 | 3,417 | 3,484 | 5,453,200 |
| 2025/09/29 | 3,530 | 3,539 | 3,471 | 3,489 | 5,003,900 |
| 2025/09/26 | 3,571 | 3,640 | 3,560 | 3,593 | 6,257,100 |
| 2025/09/25 | 3,646 | 3,667 | 3,613 | 3,641 | 4,757,000 |
| 2025/09/24 | 3,614 | 3,659 | 3,600 | 3,630 | 5,356,700 |
| 2025/09/22 | 3,689 | 3,750 | 3,683 | 3,684 | 3,232,000 |
| 2025/09/19 | 3,694 | 3,734 | 3,643 | 3,665 | 6,655,500 |
| 2025/09/18 | 3,688 | 3,714 | 3,670 | 3,692 | 4,480,200 |
| 2025/09/17 | 3,688 | 3,693 | 3,652 | 3,681 | 5,018,400 |
| 2025/09/16 | 3,770 | 3,775 | 3,690 | 3,708 | 4,610,500 |
| 2025/09/12 | 3,810 | 3,814 | 3,768 | 3,780 | 4,954,000 |
| 2025/09/11 | 3,745 | 3,775 | 3,707 | 3,775 | 3,773,000 |
| 2025/09/10 | 3,649 | 3,762 | 3,607 | 3,738 | 6,705,400 |
| 2025/09/09 | 3,664 | 3,696 | 3,598 | 3,598 | 4,352,000 |
| 2025/09/08 | 3,558 | 3,646 | 3,551 | 3,646 | 4,883,300 |
| 2025/09/05 | 3,538 | 3,545 | 3,497 | 3,523 | 4,037,900 |
| 2025/09/04 | 3,479 | 3,540 | 3,475 | 3,539 | 3,321,900 |
| 2025/09/03 | 3,550 | 3,553 | 3,469 | 3,475 | 4,233,000 |
| 2025/09/02 | 3,510 | 3,557 | 3,493 | 3,552 | 3,089,700 |
| 2025/09/01 | 3,554 | 3,585 | 3,507 | 3,522 | 2,880,100 |
| 2025/08/29 | 3,541 | 3,600 | 3,522 | 3,576 | 6,317,900 |
| 2025/08/28 | 3,493 | 3,531 | 3,479 | 3,490 | 5,444,800 |
| 2025/08/27 | 3,660 | 3,663 | 3,551 | 3,592 | 6,465,300 |
| 2025/08/26 | 3,577 | 3,592 | 3,533 | 3,567 | 5,180,900 |
| 2025/08/25 | 3,595 | 3,598 | 3,556 | 3,571 | 2,463,000 |
| 2025/08/22 | 3,578 | 3,663 | 3,543 | 3,593 | 5,161,000 |
| 2025/08/21 | 3,576 | 3,597 | 3,514 | 3,555 | 3,176,200 |
| 2025/08/20 | 3,565 | 3,593 | 3,499 | 3,569 | 4,187,700 |
| 2025/08/19 | 3,598 | 3,604 | 3,554 | 3,585 | 3,271,600 |
| 2025/08/18 | 3,500 | 3,575 | 3,493 | 3,565 | 3,164,300 |
| 2025/08/15 | 3,532 | 3,560 | 3,474 | 3,500 | 3,842,700 |
| 2025/08/14 | 3,509 | 3,512 | 3,467 | 3,487 | 4,234,100 |
| 2025/08/13 | 3,550 | 3,570 | 3,512 | 3,532 | 7,338,300 |
| 2025/08/12 | 3,530 | 3,612 | 3,508 | 3,586 | 8,651,700 |
| 2025/08/08 | 3,528 | 3,554 | 3,487 | 3,504 | 7,593,100 |
| 2025/08/07 | 3,531 | 3,561 | 3,510 | 3,526 | 4,500,800 |
| 2025/08/06 | 3,480 | 3,553 | 3,472 | 3,531 | 5,369,700 |
| 2025/08/05 | 3,450 | 3,509 | 3,397 | 3,504 | 5,995,200 |
| 2025/08/04 | 3,323 | 3,430 | 3,316 | 3,421 | 5,285,900 |
| 2025/08/01 | 3,313 | 3,430 | 3,281 | 3,416 | 7,866,400 |
| 2025/07/31 | 3,190 | 3,369 | 3,187 | 3,305 | 13,691,600 |
| 2025/07/30 | 3,256 | 3,333 | 3,248 | 3,330 | 8,835,000 |
| 2025/07/29 | 3,181 | 3,225 | 3,172 | 3,220 | 4,030,100 |
| 2025/07/28 | 3,250 | 3,262 | 3,210 | 3,215 | 4,083,000 |
| 2025/07/25 | 3,233 | 3,302 | 3,225 | 3,290 | 4,443,700 |
| 2025/07/24 | 3,240 | 3,259 | 3,204 | 3,250 | 5,960,100 |
| 2025/07/23 | 3,175 | 3,210 | 3,163 | 3,177 | 6,164,500 |
| 2025/07/22 | 3,202 | 3,244 | 3,148 | 3,173 | 4,551,700 |
| 2025/07/18 | 3,278 | 3,285 | 3,226 | 3,234 | 3,015,600 |
| 2025/07/17 | 3,237 | 3,293 | 3,226 | 3,263 | 3,947,300 |
| 2025/07/16 | 3,190 | 3,214 | 3,163 | 3,205 | 2,962,100 |
| 2025/07/15 | 3,244 | 3,246 | 3,172 | 3,193 | 2,949,100 |
| 2025/07/14 | 3,200 | 3,221 | 3,182 | 3,207 | 2,977,000 |
| 2025/07/11 | 3,244 | 3,260 | 3,175 | 3,187 | 6,125,800 |
| 2025/07/10 | 3,285 | 3,291 | 3,237 | 3,258 | 5,656,400 |
| 2025/07/09 | 3,329 | 3,354 | 3,255 | 3,287 | 8,094,900 |
| 2025/07/08 | 3,418 | 3,420 | 3,358 | 3,399 | 6,949,200 |
| 2025/07/07 | 3,445 | 3,476 | 3,438 | 3,453 | 2,923,900 |
| 2025/07/04 | 3,388 | 3,481 | 3,375 | 3,455 | 4,949,500 |
| 2025/07/03 | 3,393 | 3,407 | 3,341 | 3,369 | 4,459,100 |
| 2025/07/02 | 3,426 | 3,446 | 3,397 | 3,397 | 4,976,300 |
| 2025/07/01 | 3,514 | 3,515 | 3,456 | 3,484 | 4,782,000 |
| 2025/06/30 | 3,510 | 3,570 | 3,504 | 3,515 | 6,940,200 |
| 2025/06/27 | 3,428 | 3,468 | 3,397 | 3,462 | 6,380,700 |
| 2025/06/26 | 3,380 | 3,389 | 3,361 | 3,380 | 5,057,600 |
| 2025/06/25 | 3,392 | 3,398 | 3,339 | 3,368 | 3,509,500 |
| 2025/06/24 | 3,368 | 3,387 | 3,336 | 3,372 | 3,211,900 |
| 2025/06/23 | 3,372 | 3,393 | 3,341 | 3,341 | 3,177,800 |
| 2025/06/20 | 3,454 | 3,471 | 3,410 | 3,410 | 7,196,800 |
| 2025/06/19 | 3,520 | 3,540 | 3,466 | 3,482 | 3,433,300 |
| 2025/06/18 | 3,460 | 3,519 | 3,434 | 3,494 | 4,584,500 |
| 2025/06/17 | 3,470 | 3,513 | 3,466 | 3,507 | 4,143,300 |
| 2025/06/16 | 3,455 | 3,471 | 3,431 | 3,464 | 4,684,700 |
| 2025/06/13 | 3,455 | 3,478 | 3,390 | 3,468 | 6,729,400 |
| 2025/06/12 | 3,479 | 3,479 | 3,437 | 3,455 | 4,837,900 |
| 2025/06/11 | 3,490 | 3,503 | 3,448 | 3,479 | 4,781,300 |
| 2025/06/10 | 3,487 | 3,531 | 3,460 | 3,474 | 5,162,100 |
| 2025/06/09 | 3,412 | 3,485 | 3,401 | 3,472 | 5,426,100 |
| 2025/06/06 | 3,372 | 3,405 | 3,353 | 3,377 | 4,639,200 |
| 2025/06/05 | 3,333 | 3,383 | 3,324 | 3,353 | 4,736,200 |
| 2025/06/04 | 3,406 | 3,406 | 3,353 | 3,356 | 5,177,200 |
| 2025/06/03 | 3,531 | 3,535 | 3,393 | 3,407 | 7,965,100 |
| 2025/06/02 | 3,374 | 3,469 | 3,355 | 3,461 | 10,069,500 |
| 2025/05/30 | 3,271 | 3,340 | 3,270 | 3,318 | 9,623,300 |
| 2025/05/29 | 3,335 | 3,348 | 3,300 | 3,340 | 3,999,500 |
| 2025/05/28 | 3,349 | 3,358 | 3,317 | 3,317 | 3,465,600 |
| 2025/05/27 | 3,301 | 3,364 | 3,282 | 3,349 | 3,124,500 |
| 2025/05/26 | 3,320 | 3,361 | 3,318 | 3,336 | 2,806,100 |
| 2025/05/23 | 3,292 | 3,345 | 3,292 | 3,320 | 4,802,100 |
| 2025/05/22 | 3,209 | 3,237 | 3,187 | 3,197 | 3,430,900 |
| 2025/05/21 | 3,244 | 3,263 | 3,188 | 3,199 | 4,438,500 |
| 2025/05/20 | 3,300 | 3,300 | 3,218 | 3,242 | 4,968,400 |
| 2025/05/19 | 3,317 | 3,370 | 3,259 | 3,325 | 4,345,000 |
| 2025/05/16 | 3,332 | 3,340 | 3,295 | 3,315 | 2,805,100 |
| 2025/05/15 | 3,267 | 3,323 | 3,248 | 3,308 | 4,168,500 |
| 2025/05/14 | 3,250 | 3,270 | 3,220 | 3,261 | 3,887,800 |
| 2025/05/13 | 3,365 | 3,370 | 3,257 | 3,288 | 5,059,900 |
| 2025/05/12 | 3,348 | 3,355 | 3,285 | 3,329 | 4,687,700 |
| 2025/05/09 | 3,300 | 3,365 | 3,253 | 3,358 | 5,749,900 |
| 2025/05/08 | 3,244 | 3,275 | 3,213 | 3,266 | 3,865,200 |
| 2025/05/07 | 3,191 | 3,215 | 3,164 | 3,215 | 6,818,700 |
| 2025/05/02 | 3,210 | 3,229 | 3,130 | 3,154 | 4,350,500 |
| 2025/05/01 | 3,165 | 3,199 | 3,147 | 3,190 | 4,141,500 |
| 2025/04/30 | 3,138 | 3,151 | 3,079 | 3,151 | 7,526,400 |
| 2025/04/28 | 3,096 | 3,154 | 3,069 | 3,145 | 5,515,500 |
| 2025/04/25 | 3,100 | 3,155 | 3,046 | 3,080 | 10,702,000 |
| 2025/04/24 | 3,002 | 3,027 | 2,929 | 2,939 | 5,074,400 |
| 2025/04/23 | 2,957 | 2,966 | 2,915 | 2,941 | 4,264,300 |
| 2025/04/22 | 2,921 | 2,933 | 2,876 | 2,880 | 3,010,100 |
| 2025/04/21 | 2,900 | 2,939 | 2,873 | 2,920 | 3,108,400 |
| 2025/04/18 | 2,885 | 2,925 | 2,851 | 2,925 | 2,710,100 |
| 2025/04/17 | 2,852 | 2,885 | 2,842 | 2,869 | 3,102,800 |
| 2025/04/16 | 2,854 | 2,872 | 2,827 | 2,869 | 3,429,200 |
| 2025/04/15 | 2,836 | 2,880 | 2,829 | 2,857 | 4,129,900 |
| 2025/04/14 | 2,800 | 2,838 | 2,785 | 2,791 | 3,189,500 |
| 2025/04/11 | 2,688 | 2,786 | 2,665 | 2,770 | 6,106,500 |
| 2025/04/10 | 2,912 | 2,935 | 2,816 | 2,862 | 5,386,900 |
| 2025/04/09 | 2,615 | 2,666 | 2,580 | 2,612 | 5,775,000 |
| 2025/04/08 | 2,676 | 2,762 | 2,616 | 2,660 | 5,603,200 |
| 2025/04/07 | 2,572 | 2,744 | 2,515 | 2,626 | 7,919,300 |
| 2025/04/04 | 2,785 | 2,831 | 2,752 | 2,810 | 5,149,400 |
| 2025/04/03 | 2,815 | 2,873 | 2,803 | 2,869 | 5,404,100 |
| 2025/04/02 | 2,978 | 2,984 | 2,910 | 2,957 | 4,224,000 |
| 2025/04/01 | 2,993 | 3,004 | 2,950 | 2,966 | 3,729,100 |
| 2025/03/31 | 2,994 | 3,029 | 2,940 | 2,951 | 7,650,300 |
| 2025/03/28 | 3,113 | 3,135 | 3,077 | 3,123 | 7,165,900 |
| 2025/03/27 | 3,034 | 3,102 | 3,008 | 3,102 | 7,901,700 |
| 2025/03/26 | 3,037 | 3,042 | 2,986 | 2,991 | 4,588,900 |
| 2025/03/25 | 3,090 | 3,099 | 2,985 | 2,991 | 4,246,500 |
| 2025/03/24 | 3,050 | 3,092 | 3,044 | 3,059 | 3,296,300 |
| 2025/03/21 | 3,030 | 3,057 | 3,000 | 3,028 | 7,018,100 |
| 2025/03/19 | 3,071 | 3,123 | 3,065 | 3,081 | 3,738,500 |
| 2025/03/18 | 3,078 | 3,093 | 3,043 | 3,089 | 4,106,500 |