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
2024/04/18 2,495 2,522 2,469 2,471 5,252,800
2024/04/17 2,495 2,515 2,472 2,494 4,545,400
2024/04/16 2,504 2,519 2,480 2,490 4,721,200
2024/04/15 2,501 2,542 2,491 2,529 6,190,600
2024/04/12 2,536 2,577 2,516 2,518 7,860,600
2024/04/11 2,439 2,507 2,433 2,495 4,618,200
2024/04/10 2,492 2,515 2,466 2,468 3,121,900
2024/04/09 2,485 2,508 2,467 2,495 3,908,900
2024/04/08 2,503 2,537 2,464 2,468 6,267,500
2024/04/05 2,400 2,414 2,365 2,385 4,417,100
2024/04/04 2,454 2,459 2,413 2,424 6,207,100
2024/04/03 2,468 2,477 2,422 2,447 7,271,300
2024/04/02 2,474 2,508 2,445 2,476 8,619,300
2024/04/01 2,497 2,500 2,378 2,464 9,872,800
2024/03/29 2,458 2,505 2,446 2,490 6,822,600
2024/03/28 2,500 2,504 2,412 2,418 6,514,500
2024/03/28 1 -> 10.00 分割
2024/03/27 25,060 25,080 24,540 24,780 870,200
2024/03/26 25,080 25,085 24,620 24,720 716,100
2024/03/25 26,000 26,000 25,100 25,125 757,400
2024/03/22 25,710 26,085 25,680 26,040 696,400
2024/03/21 25,550 25,790 25,440 25,700 732,400
2024/03/19 25,170 25,405 24,980 25,340 795,700
2024/03/18 24,430 25,170 24,405 25,130 815,500
2024/03/15 24,245 24,615 24,215 24,450 952,400
2024/03/14 24,585 24,685 23,950 24,245 681,900
2024/03/13 24,365 24,890 24,335 24,690 871,000
2024/03/12 24,050 24,260 23,525 24,260 681,500
2024/03/11 24,270 24,365 24,140 24,310 636,000
2024/03/08 24,600 24,720 24,280 24,340 839,000
2024/03/07 24,585 25,110 24,585 24,830 1,092,800
2024/03/06 24,190 24,650 23,920 24,580 880,700
2024/03/05 23,940 24,635 23,840 24,530 838,200
2024/03/04 23,590 23,840 23,170 23,780 729,200
2024/03/01 23,400 23,810 23,390 23,690 461,900
2024/02/29 23,250 23,420 23,065 23,385 897,700
2024/02/28 23,250 23,725 23,120 23,510 766,800
2024/02/27 23,000 23,230 22,850 23,230 564,200
2024/02/26 22,780 23,055 22,720 22,900 638,300
2024/02/22 22,760 22,835 22,480 22,705 693,700
2024/02/21 22,750 22,855 22,485 22,600 662,800
2024/02/20 23,510 23,530 22,960 23,095 547,300
2024/02/19 23,660 23,680 23,275 23,455 539,800
2024/02/16 23,390 23,820 23,300 23,630 1,109,400
2024/02/15 22,990 23,070 22,820 23,070 483,700
2024/02/14 23,140 23,140 22,650 22,765 632,600
2024/02/13 23,190 23,285 22,890 23,075 760,500
2024/02/09 22,810 23,100 22,730 22,930 590,400
2024/02/08 23,120 23,250 22,945 22,975 743,500
2024/02/07 23,460 23,475 22,965 22,995 689,900
2024/02/06 23,460 23,485 22,965 23,150 954,500
2024/02/05 22,650 24,050 22,650 23,460 1,967,100
2024/02/02 21,200 22,425 21,175 22,340 1,458,600
2024/02/01 21,500 21,715 20,560 21,080 1,565,600
2024/01/31 20,735 20,955 20,695 20,840 716,600
2024/01/30 20,960 20,995 20,775 20,785 487,200
2024/01/29 20,650 20,770 20,520 20,745 514,200
2024/01/26 20,710 20,935 20,625 20,625 548,200
2024/01/25 21,190 21,215 20,810 20,935 740,100
2024/01/24 20,855 21,340 20,845 21,270 1,050,400
2024/01/23 21,005 21,325 20,865 20,865 979,400
2024/01/22 19,950 20,545 19,925 20,505 821,700
2024/01/19 19,700 20,120 19,685 20,105 1,035,200
2024/01/18 19,170 20,095 19,150 19,790 1,514,100
2024/01/17 20,000 20,130 19,415 19,460 1,817,800
2024/01/16 20,700 20,725 20,240 20,285 887,700
2024/01/15 20,760 20,870 20,650 20,740 676,600
2024/01/12 20,905 20,925 20,500 20,855 1,110,900
2024/01/11 20,200 20,790 20,150 20,740 1,776,200
2024/01/10 21,060 21,060 20,435 20,700 1,490,200
2024/01/09 21,360 21,415 20,965 21,110 875,400
2024/01/05 21,340 21,405 21,210 21,235 468,800
2024/01/04 21,300 21,445 21,115 21,445 535,100
2023/12/29 21,315 21,365 21,145 21,275 377,900
2023/12/28 21,180 21,370 21,150 21,280 269,600
2023/12/27 21,150 21,360 21,150 21,275 444,500
2023/12/26 21,040 21,130 20,975 21,050 351,900
2023/12/25 21,000 21,095 20,920 21,000 214,000
2023/12/22 20,570 20,980 20,550 20,885 403,500
2023/12/21 20,580 20,815 20,485 20,815 431,600
2023/12/20 21,045 21,195 20,680 20,680 760,200
2023/12/19 21,000 21,255 20,925 21,140 449,800
2023/12/18 20,785 20,900 20,560 20,865 450,900
2023/12/15 21,000 21,320 20,645 20,735 996,500
2023/12/14 21,355 21,575 21,170 21,170 630,100
2023/12/13 21,250 21,880 21,030 21,435 1,372,500
2023/12/12 21,730 22,365 21,730 22,250 1,251,100
2023/12/11 21,685 21,840 21,580 21,720 412,700
2023/12/08 21,535 21,635 21,420 21,565 775,100
2023/12/07 21,620 21,730 21,490 21,535 595,400
2023/12/06 21,250 21,900 21,250 21,770 841,200
2023/12/05 21,070 21,175 21,015 21,040 534,000
2023/12/04 21,050 21,185 20,935 21,145 378,500
2023/12/01 21,160 21,160 20,970 21,100 514,200
2023/11/30 21,050 21,220 21,000 21,120 1,013,300
2023/11/29 20,900 21,080 20,825 20,980 439,500
2023/11/28 21,165 21,255 20,930 20,960 431,700
2023/11/27 21,125 21,300 21,055 21,175 686,100
2023/11/24 20,750 21,145 20,670 21,125 736,900
2023/11/22 20,750 20,855 20,565 20,580 377,700
2023/11/21 20,580 20,820 20,565 20,660 467,700
2023/11/20 20,700 20,865 20,520 20,600 669,900
2023/11/17 20,005 20,630 20,000 20,630 750,300
2023/11/16 19,835 20,355 19,800 20,075 814,700
2023/11/15 19,750 19,850 19,630 19,815 442,600
2023/11/14 19,640 19,640 19,400 19,495 368,700
2023/11/13 19,775 19,795 19,395 19,455 470,200
2023/11/10 19,640 19,700 19,435 19,690 487,800
2023/11/09 19,695 19,695 19,360 19,640 512,600
2023/11/08 19,410 19,675 19,235 19,520 706,600
2023/11/07 19,580 19,645 19,280 19,335 667,600
2023/11/06 19,990 20,125 19,770 19,775 1,242,300
2023/11/02 19,710 19,760 19,405 19,410 973,500
2023/11/01 19,710 19,840 19,580 19,625 1,133,000
2023/10/31 19,295 19,560 19,160 19,415 1,334,100
2023/10/30 18,700 19,215 18,560 19,030 2,873,300
2023/10/27 18,760 18,900 18,490 18,770 2,547,200
2023/10/26 16,745 16,945 16,670 16,760 556,900
2023/10/25 16,955 17,140 16,925 17,045 399,700
2023/10/24 17,010 17,010 16,570 16,935 588,000
2023/10/23 16,990 17,065 16,925 16,930 416,200
2023/10/20 16,895 17,125 16,845 17,020 431,800
2023/10/19 17,045 17,205 17,005 17,160 423,600
2023/10/18 17,285 17,525 17,215 17,300 597,600
2023/10/17 17,250 17,350 17,125 17,260 551,000
2023/10/16 17,215 17,245 16,935 17,055 558,900
2023/10/13 17,325 17,335 17,070 17,215 688,500
2023/10/12 17,425 17,485 17,335 17,390 688,900
2023/10/11 17,575 17,705 17,375 17,445 503,800
2023/10/10 17,675 17,790 17,575 17,730 505,100
2023/10/06 17,420 17,600 17,420 17,490 344,400
2023/10/05 17,400 17,525 17,240 17,485 421,900
2023/10/04 17,245 17,340 17,150 17,190 526,300
2023/10/03 17,500 17,555 17,255 17,420 573,500
2023/10/02 17,675 17,930 17,555 17,560 455,400
2023/09/29 17,870 17,900 17,550 17,600 836,400
2023/09/28 18,115 18,220 17,855 17,980 574,800
2023/09/27 18,060 18,360 18,050 18,300 746,200
2023/09/26 18,345 18,345 18,085 18,190 582,200
2023/09/25 18,345 18,465 18,280 18,395 352,100
2023/09/22 18,065 18,370 18,005 18,170 639,100
2023/09/21 18,250 18,365 18,135 18,245 558,200
2023/09/20 18,590 18,645 18,280 18,320 516,400
2023/09/19 18,660 18,885 18,555 18,665 611,800
2023/09/15 18,510 18,780 18,480 18,715 739,700
2023/09/14 18,455 18,645 18,410 18,560 460,300
2023/09/13 18,310 18,490 18,245 18,385 449,000
2023/09/12 18,345 18,540 18,320 18,515 332,300
2023/09/11 18,575 18,590 18,275 18,330 315,500
2023/09/08 18,630 18,825 18,460 18,510 596,100
2023/09/07 18,865 18,935 18,735 18,805 514,800
2023/09/06 18,730 18,920 18,690 18,840 555,200
2023/09/05 18,600 18,735 18,500 18,650 560,300
2023/09/04 18,400 18,520 18,335 18,510 440,300
2023/09/01 18,250 18,465 18,205 18,365 596,500
2023/08/31 18,150 18,310 18,120 18,205 645,900
2023/08/30 18,090 18,180 18,025 18,070 416,200
2023/08/29 18,130 18,150 17,995 18,020 424,400
2023/08/28 18,170 18,265 18,040 18,235 325,200
2023/08/25 17,685 18,040 17,660 17,940 378,500
2023/08/24 17,990 18,065 17,885 17,990 371,000
2023/08/23 17,970 17,980 17,840 17,965 257,300
2023/08/22 17,805 18,085 17,705 18,045 500,800
2023/08/21 17,720 17,750 17,565 17,635 521,600
2023/08/18 17,550 17,635 17,460 17,555 389,700
2023/08/17 17,700 17,805 17,515 17,740 536,600
2023/08/16 18,000 18,005 17,725 17,725 643,300
2023/08/15 18,150 18,210 18,065 18,140 374,000
2023/08/14 18,020 18,215 18,005 18,030 508,800
2023/08/10 18,060 18,125 17,930 18,085 639,900
2023/08/09 18,350 18,350 18,160 18,160 503,000
2023/08/08 18,545 18,550 18,270 18,485 607,100
2023/08/07 18,030 18,470 18,020 18,405 528,900
2023/08/04 18,225 18,225 18,000 18,120 452,900
2023/08/03 18,010 18,290 17,965 18,140 775,100
2023/08/02 18,000 18,125 17,925 18,045 574,500
2023/08/01 18,460 18,460 18,135 18,140 512,600
2023/07/31 18,300 18,685 18,155 18,385 939,600
2023/07/28 17,985 18,130 17,690 18,095 1,690,300
2023/07/27 18,690 18,870 18,390 18,835 833,800
2023/07/26 18,470 18,670 18,410 18,585 540,100
2023/07/25 18,395 18,435 18,305 18,435 514,900
2023/07/24 18,450 18,515 18,300 18,375 533,800
2023/07/21 18,100 18,320 18,085 18,215 545,300
2023/07/20 18,480 18,490 18,095 18,100 385,600
2023/07/19 18,545 18,590 18,355 18,405 375,900
2023/07/18 18,410 18,560 18,315 18,435 361,200
2023/07/14 18,570 18,620 18,340 18,515 417,600
2023/07/13 18,295 18,490 18,270 18,435 423,100
2023/07/12 18,110 18,235 18,040 18,145 477,500
2023/07/11 18,165 18,290 18,080 18,105 362,400
2023/07/10 18,320 18,350 17,965 18,010 590,000
2023/07/07 18,300 18,585 18,255 18,255 639,100
2023/07/06 18,265 18,615 18,265 18,440 766,800
2023/07/05 18,230 18,320 18,115 18,265 380,100
2023/07/04 18,360 18,485 18,285 18,350 521,600
2023/07/03 18,595 18,845 18,595 18,665 527,900
2023/06/30 18,575 18,620 18,375 18,595 583,200
2023/06/29 18,725 18,930 18,645 18,745 648,000
2023/06/28 18,220 18,475 18,180 18,475 503,000
2023/06/27 18,170 18,215 17,970 18,185 484,500

このページの先頭へ