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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/17 | 3,040 | 3,080 | 3,003 | 3,029 | 5,324,100 |
| 2025/03/14 | 2,941 | 2,995 | 2,926 | 2,973 | 5,452,200 |
| 2025/03/13 | 3,060 | 3,061 | 2,977 | 2,991 | 6,994,400 |
| 2025/03/12 | 2,920 | 2,999 | 2,915 | 2,969 | 6,002,700 |
| 2025/03/11 | 2,951 | 2,962 | 2,829 | 2,881 | 8,334,000 |
| 2025/03/10 | 3,116 | 3,123 | 3,029 | 3,032 | 5,701,000 |
| 2025/03/07 | 3,140 | 3,176 | 3,112 | 3,112 | 8,011,800 |
| 2025/03/06 | 3,138 | 3,260 | 3,118 | 3,227 | 8,430,600 |
| 2025/03/05 | 3,029 | 3,145 | 3,021 | 3,126 | 7,994,500 |
| 2025/03/04 | 3,000 | 3,036 | 2,978 | 3,006 | 9,564,400 |
| 2025/03/03 | 2,979 | 2,999 | 2,914 | 2,999 | 6,148,800 |
| 2025/02/28 | 2,898 | 2,917 | 2,855 | 2,879 | 17,095,000 |
| 2025/02/27 | 2,923 | 2,953 | 2,896 | 2,942 | 5,474,400 |
| 2025/02/26 | 2,942 | 2,949 | 2,904 | 2,920 | 5,468,500 |
| 2025/02/25 | 2,920 | 2,962 | 2,896 | 2,942 | 3,743,300 |
| 2025/02/21 | 2,950 | 2,991 | 2,948 | 2,960 | 3,834,800 |
| 2025/02/20 | 3,027 | 3,033 | 2,972 | 2,975 | 5,726,700 |
| 2025/02/19 | 3,081 | 3,093 | 3,031 | 3,067 | 3,952,900 |
| 2025/02/18 | 3,103 | 3,130 | 3,087 | 3,106 | 3,376,000 |
| 2025/02/17 | 3,089 | 3,126 | 3,083 | 3,102 | 3,428,600 |
| 2025/02/14 | 3,081 | 3,114 | 3,074 | 3,079 | 3,101,900 |
| 2025/02/13 | 3,070 | 3,115 | 3,047 | 3,109 | 4,708,100 |
| 2025/02/12 | 3,033 | 3,057 | 2,999 | 3,022 | 6,587,200 |
| 2025/02/10 | 2,971 | 2,988 | 2,956 | 2,961 | 3,309,800 |
| 2025/02/07 | 3,014 | 3,035 | 2,985 | 2,991 | 4,896,700 |
| 2025/02/06 | 3,046 | 3,094 | 3,034 | 3,049 | 5,647,100 |
| 2025/02/05 | 3,092 | 3,110 | 3,016 | 3,046 | 5,886,800 |
| 2025/02/04 | 3,050 | 3,107 | 3,017 | 3,050 | 9,536,600 |
| 2025/02/03 | 3,135 | 3,135 | 3,002 | 3,050 | 15,588,200 |
| 2025/01/31 | 2,932 | 3,035 | 2,926 | 3,018 | 10,816,100 |
| 2025/01/30 | 2,897 | 2,944 | 2,885 | 2,918 | 5,769,200 |
| 2025/01/29 | 2,849 | 2,912 | 2,819 | 2,905 | 6,283,600 |
| 2025/01/28 | 2,774 | 2,835 | 2,756 | 2,813 | 4,848,900 |
| 2025/01/27 | 2,815 | 2,829 | 2,791 | 2,806 | 4,230,500 |
| 2025/01/24 | 2,752 | 2,807 | 2,751 | 2,779 | 4,391,100 |
| 2025/01/23 | 2,765 | 2,816 | 2,731 | 2,742 | 4,502,400 |
| 2025/01/22 | 2,786 | 2,801 | 2,751 | 2,762 | 5,571,400 |
| 2025/01/21 | 2,734 | 2,747 | 2,711 | 2,738 | 2,771,700 |
| 2025/01/20 | 2,696 | 2,741 | 2,688 | 2,723 | 2,750,100 |
| 2025/01/17 | 2,631 | 2,687 | 2,610 | 2,676 | 4,714,600 |
| 2025/01/16 | 2,686 | 2,706 | 2,661 | 2,670 | 4,988,300 |
| 2025/01/15 | 2,715 | 2,747 | 2,682 | 2,690 | 4,572,400 |
| 2025/01/14 | 2,801 | 2,805 | 2,665 | 2,665 | 7,946,900 |
| 2025/01/10 | 2,836 | 2,850 | 2,792 | 2,806 | 4,350,900 |
| 2025/01/09 | 2,860 | 2,870 | 2,819 | 2,843 | 4,798,700 |
| 2025/01/08 | 2,865 | 2,877 | 2,833 | 2,860 | 4,912,900 |
| 2025/01/07 | 2,858 | 2,898 | 2,847 | 2,889 | 5,765,900 |
| 2025/01/06 | 2,845 | 2,855 | 2,761 | 2,782 | 5,201,700 |
| 2024/12/30 | 2,835 | 2,836 | 2,772 | 2,800 | 3,178,000 |
| 2024/12/27 | 2,776 | 2,827 | 2,766 | 2,815 | 3,758,600 |
| 2024/12/26 | 2,720 | 2,750 | 2,711 | 2,748 | 2,987,800 |
| 2024/12/25 | 2,720 | 2,738 | 2,664 | 2,708 | 3,658,900 |
| 2024/12/24 | 2,800 | 2,804 | 2,732 | 2,739 | 2,101,800 |
| 2024/12/23 | 2,830 | 2,830 | 2,804 | 2,809 | 2,619,900 |
| 2024/12/20 | 2,797 | 2,830 | 2,787 | 2,810 | 13,858,400 |
| 2024/12/19 | 2,714 | 2,793 | 2,714 | 2,780 | 3,396,000 |
| 2024/12/18 | 2,779 | 2,784 | 2,749 | 2,763 | 3,955,500 |
| 2024/12/17 | 2,810 | 2,851 | 2,771 | 2,771 | 5,177,300 |
| 2024/12/16 | 2,842 | 2,846 | 2,796 | 2,803 | 3,285,800 |
| 2024/12/13 | 2,816 | 2,844 | 2,800 | 2,843 | 4,242,600 |
| 2024/12/12 | 2,857 | 2,890 | 2,848 | 2,866 | 4,162,400 |
| 2024/12/11 | 2,804 | 2,819 | 2,781 | 2,807 | 4,861,400 |
| 2024/12/10 | 2,838 | 2,865 | 2,772 | 2,800 | 5,153,200 |
| 2024/12/09 | 2,800 | 2,803 | 2,743 | 2,795 | 7,918,500 |
| 2024/12/06 | 2,824 | 2,832 | 2,777 | 2,779 | 6,217,400 |
| 2024/12/05 | 2,829 | 2,835 | 2,776 | 2,810 | 6,161,700 |
| 2024/12/04 | 2,853 | 2,869 | 2,807 | 2,807 | 5,084,800 |
| 2024/12/03 | 2,890 | 2,898 | 2,852 | 2,860 | 4,401,500 |
| 2024/12/02 | 2,880 | 2,884 | 2,833 | 2,863 | 4,894,800 |
| 2024/11/29 | 2,822 | 2,874 | 2,807 | 2,866 | 3,913,300 |
| 2024/11/28 | 2,810 | 2,833 | 2,798 | 2,832 | 3,489,000 |
| 2024/11/27 | 2,769 | 2,834 | 2,764 | 2,819 | 4,111,000 |
| 2024/11/26 | 2,751 | 2,763 | 2,697 | 2,745 | 5,608,800 |
| 2024/11/25 | 2,763 | 2,794 | 2,760 | 2,794 | 11,031,100 |
| 2024/11/22 | 2,743 | 2,784 | 2,727 | 2,757 | 4,148,500 |
| 2024/11/21 | 2,797 | 2,810 | 2,738 | 2,741 | 4,116,600 |
| 2024/11/20 | 2,772 | 2,816 | 2,772 | 2,793 | 3,807,700 |
| 2024/11/19 | 2,786 | 2,803 | 2,760 | 2,779 | 3,332,900 |
| 2024/11/18 | 2,799 | 2,821 | 2,774 | 2,786 | 3,145,900 |
| 2024/11/15 | 2,888 | 2,893 | 2,824 | 2,824 | 4,632,000 |
| 2024/11/14 | 2,758 | 2,876 | 2,755 | 2,854 | 4,616,200 |
| 2024/11/13 | 2,767 | 2,775 | 2,712 | 2,743 | 5,220,200 |
| 2024/11/12 | 2,850 | 2,860 | 2,777 | 2,786 | 4,602,400 |
| 2024/11/11 | 2,855 | 2,857 | 2,833 | 2,847 | 4,009,800 |
| 2024/11/08 | 2,838 | 2,923 | 2,819 | 2,847 | 4,976,000 |
| 2024/11/07 | 2,802 | 2,861 | 2,788 | 2,788 | 6,719,300 |
| 2024/11/06 | 2,700 | 2,810 | 2,690 | 2,802 | 7,163,100 |
| 2024/11/05 | 2,710 | 2,716 | 2,673 | 2,677 | 6,060,800 |
| 2024/11/01 | 2,711 | 2,764 | 2,670 | 2,695 | 13,335,800 |
| 2024/10/31 | 2,946 | 2,981 | 2,917 | 2,963 | 6,797,400 |
| 2024/10/30 | 2,971 | 3,003 | 2,965 | 2,980 | 10,784,200 |
| 2024/10/29 | 2,963 | 2,988 | 2,924 | 2,975 | 5,529,500 |
| 2024/10/28 | 2,978 | 3,013 | 2,955 | 2,971 | 5,655,900 |
| 2024/10/25 | 2,990 | 3,000 | 2,956 | 2,978 | 3,065,800 |
| 2024/10/24 | 2,970 | 3,020 | 2,962 | 2,998 | 3,484,500 |
| 2024/10/23 | 3,017 | 3,034 | 2,990 | 2,990 | 2,725,800 |
| 2024/10/22 | 3,070 | 3,073 | 3,009 | 3,024 | 4,179,100 |
| 2024/10/21 | 3,108 | 3,109 | 3,045 | 3,059 | 4,005,700 |
| 2024/10/18 | 3,093 | 3,110 | 3,082 | 3,092 | 3,221,900 |
| 2024/10/17 | 3,084 | 3,100 | 3,042 | 3,070 | 3,761,900 |
| 2024/10/16 | 3,100 | 3,134 | 3,087 | 3,100 | 4,841,000 |
| 2024/10/15 | 3,151 | 3,160 | 3,106 | 3,134 | 6,906,400 |
| 2024/10/11 | 3,122 | 3,161 | 3,104 | 3,126 | 5,351,900 |
| 2024/10/10 | 3,181 | 3,189 | 3,143 | 3,156 | 5,439,700 |
| 2024/10/09 | 3,130 | 3,173 | 3,115 | 3,152 | 6,021,200 |
| 2024/10/08 | 3,029 | 3,137 | 3,028 | 3,082 | 7,953,700 |
| 2024/10/07 | 3,049 | 3,074 | 3,003 | 3,025 | 6,932,100 |