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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,678 | 2,723 | 2,597 | 2,700 | 15,429,200 |
| 2024/07/25 | 2,468 | 2,486 | 2,419 | 2,436 | 6,551,100 |
| 2024/07/24 | 2,583 | 2,588 | 2,545 | 2,553 | 5,699,800 |
| 2024/07/23 | 2,633 | 2,635 | 2,596 | 2,599 | 3,141,700 |
| 2024/07/22 | 2,650 | 2,658 | 2,602 | 2,627 | 3,006,800 |
| 2024/07/19 | 2,627 | 2,672 | 2,620 | 2,646 | 4,700,500 |
| 2024/07/18 | 2,631 | 2,665 | 2,626 | 2,640 | 4,294,500 |
| 2024/07/17 | 2,666 | 2,675 | 2,648 | 2,651 | 5,074,200 |
| 2024/07/16 | 2,620 | 2,666 | 2,615 | 2,658 | 3,984,000 |
| 2024/07/12 | 2,618 | 2,641 | 2,590 | 2,591 | 4,490,200 |
| 2024/07/11 | 2,681 | 2,706 | 2,647 | 2,668 | 5,393,900 |
| 2024/07/10 | 2,634 | 2,666 | 2,617 | 2,658 | 5,397,800 |
| 2024/07/09 | 2,638 | 2,667 | 2,613 | 2,648 | 4,016,700 |
| 2024/07/08 | 2,623 | 2,641 | 2,611 | 2,628 | 3,045,700 |
| 2024/07/05 | 2,638 | 2,658 | 2,614 | 2,633 | 2,862,700 |
| 2024/07/04 | 2,671 | 2,695 | 2,650 | 2,650 | 4,058,800 |
| 2024/07/03 | 2,598 | 2,674 | 2,597 | 2,674 | 6,588,700 |
| 2024/07/02 | 2,560 | 2,614 | 2,542 | 2,590 | 6,744,600 |
| 2024/07/01 | 2,540 | 2,557 | 2,517 | 2,557 | 4,772,000 |
| 2024/06/28 | 2,531 | 2,550 | 2,508 | 2,517 | 5,543,100 |
| 2024/06/27 | 2,455 | 2,507 | 2,449 | 2,505 | 4,585,300 |
| 2024/06/26 | 2,447 | 2,464 | 2,428 | 2,456 | 4,903,000 |
| 2024/06/25 | 2,430 | 2,454 | 2,414 | 2,427 | 3,562,000 |
| 2024/06/24 | 2,398 | 2,450 | 2,398 | 2,438 | 3,743,200 |
| 2024/06/21 | 2,397 | 2,428 | 2,373 | 2,393 | 13,641,400 |
| 2024/06/20 | 2,407 | 2,413 | 2,369 | 2,398 | 3,016,700 |
| 2024/06/19 | 2,446 | 2,452 | 2,413 | 2,428 | 2,925,100 |
| 2024/06/18 | 2,422 | 2,458 | 2,415 | 2,450 | 4,421,700 |
| 2024/06/17 | 2,425 | 2,429 | 2,364 | 2,377 | 3,492,000 |
| 2024/06/14 | 2,425 | 2,450 | 2,409 | 2,421 | 5,607,300 |
| 2024/06/13 | 2,445 | 2,480 | 2,439 | 2,443 | 4,782,900 |
| 2024/06/12 | 2,430 | 2,435 | 2,401 | 2,414 | 3,558,900 |
| 2024/06/11 | 2,470 | 2,513 | 2,449 | 2,461 | 4,637,300 |
| 2024/06/10 | 2,459 | 2,513 | 2,455 | 2,481 | 6,507,400 |
| 2024/06/07 | 2,372 | 2,433 | 2,363 | 2,432 | 6,283,600 |
| 2024/06/06 | 2,400 | 2,418 | 2,374 | 2,385 | 4,757,300 |
| 2024/06/05 | 2,376 | 2,390 | 2,349 | 2,361 | 3,765,600 |
| 2024/06/04 | 2,284 | 2,401 | 2,281 | 2,368 | 7,028,400 |
| 2024/06/03 | 2,297 | 2,308 | 2,272 | 2,292 | 2,752,500 |
| 2024/05/31 | 2,258 | 2,286 | 2,257 | 2,269 | 8,872,000 |
| 2024/05/30 | 2,225 | 2,255 | 2,204 | 2,252 | 4,546,700 |
| 2024/05/29 | 2,268 | 2,283 | 2,249 | 2,251 | 5,158,400 |
| 2024/05/28 | 2,305 | 2,316 | 2,271 | 2,282 | 3,411,400 |
| 2024/05/27 | 2,327 | 2,333 | 2,303 | 2,318 | 3,186,500 |
| 2024/05/24 | 2,317 | 2,352 | 2,305 | 2,334 | 2,553,300 |
| 2024/05/23 | 2,349 | 2,358 | 2,315 | 2,354 | 3,244,700 |
| 2024/05/22 | 2,302 | 2,330 | 2,297 | 2,322 | 3,295,000 |
| 2024/05/21 | 2,354 | 2,360 | 2,333 | 2,335 | 2,257,600 |
| 2024/05/20 | 2,343 | 2,363 | 2,331 | 2,334 | 3,414,100 |
| 2024/05/17 | 2,326 | 2,365 | 2,326 | 2,361 | 3,710,900 |
| 2024/05/16 | 2,344 | 2,349 | 2,306 | 2,333 | 4,547,600 |
| 2024/05/15 | 2,335 | 2,350 | 2,320 | 2,330 | 2,970,600 |
| 2024/05/14 | 2,380 | 2,384 | 2,324 | 2,340 | 4,655,500 |
| 2024/05/13 | 2,320 | 2,362 | 2,320 | 2,357 | 2,787,000 |
| 2024/05/10 | 2,400 | 2,422 | 2,339 | 2,347 | 4,268,700 |
| 2024/05/09 | 2,368 | 2,397 | 2,350 | 2,363 | 5,032,900 |
| 2024/05/08 | 2,443 | 2,451 | 2,327 | 2,330 | 6,201,900 |
| 2024/05/07 | 2,510 | 2,525 | 2,416 | 2,455 | 8,078,700 |
| 2024/05/02 | 2,446 | 2,480 | 2,432 | 2,463 | 5,192,000 |
| 2024/05/01 | 2,401 | 2,433 | 2,369 | 2,430 | 7,550,700 |
| 2024/04/30 | 2,473 | 2,482 | 2,411 | 2,436 | 10,672,900 |
| 2024/04/26 | 2,350 | 2,447 | 2,250 | 2,426 | 16,098,600 |
| 2024/04/25 | 2,495 | 2,522 | 2,471 | 2,483 | 6,783,000 |
| 2024/04/24 | 2,462 | 2,553 | 2,460 | 2,521 | 7,234,200 |
| 2024/04/23 | 2,471 | 2,482 | 2,430 | 2,468 | 6,367,100 |
| 2024/04/22 | 2,461 | 2,498 | 2,460 | 2,464 | 6,446,700 |
| 2024/04/19 | 2,470 | 2,493 | 2,410 | 2,448 | 6,552,600 |
| 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 |