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
2011/12/30 398 402 397 400 3,534,000
2011/12/29 398 399 395 397 6,153,000
2011/12/28 404 405 398 398 4,507,000
2011/12/27 407 409 403 403 3,867,000
2011/12/26 401 408 401 406 5,781,000
2011/12/22 403 404 395 397 5,781,000
2011/12/21 407 408 397 403 7,765,000
2011/12/20 397 404 396 399 4,344,000
2011/12/19 402 403 392 396 7,695,000
2011/12/16 413 413 402 405 12,747,000
2011/12/15 421 422 412 413 9,395,000
2011/12/14 421 428 420 425 6,478,000
2011/12/13 417 421 416 421 6,600,000
2011/12/12 428 430 424 426 7,883,000
2011/12/09 420 421 414 417 16,157,000
2011/12/08 416 422 416 419 7,613,000
2011/12/07 419 424 414 424 6,061,000
2011/12/06 418 420 413 415 5,332,000
2011/12/05 419 424 414 422 6,489,000
2011/12/02 413 418 409 417 6,619,000
2011/12/01 412 414 409 412 8,646,000
2011/11/30 400 403 395 400 7,749,000
2011/11/29 391 401 389 399 8,044,000
2011/11/28 391 394 385 385 10,294,000
2011/11/25 371 378 370 375 8,894,000
2011/11/24 375 381 372 376 10,299,000
2011/11/22 382 391 381 386 7,314,000
2011/11/21 390 393 387 388 3,819,000
2011/11/18 391 392 383 389 8,959,000
2011/11/17 384 401 384 397 7,661,000
2011/11/16 396 399 392 392 4,023,000
2011/11/15 397 400 396 397 5,354,000
2011/11/14 401 402 393 398 6,803,000
2011/11/11 399 404 392 398 9,756,000
2011/11/10 400 402 389 398 12,759,000
2011/11/09 409 416 407 413 9,204,000
2011/11/08 418 418 398 401 11,576,000
2011/11/07 417 420 414 417 5,056,000
2011/11/04 418 422 413 420 7,264,000
2011/11/02 408 412 405 407 6,719,000
2011/11/01 421 423 414 416 6,724,000
2011/10/31 428 439 426 426 8,032,000
2011/10/28 433 435 428 430 8,270,000
2011/10/27 420 426 413 425 10,936,000
2011/10/26 402 418 400 414 6,590,000
2011/10/25 408 411 405 406 5,952,000
2011/10/24 409 414 404 405 6,765,000
2011/10/21 399 410 399 407 6,383,000
2011/10/20 398 403 397 400 4,800,000
2011/10/19 411 412 397 399 6,764,000
2011/10/18 407 412 405 406 5,211,000
2011/10/17 414 421 412 417 9,322,000
2011/10/14 400 406 399 402 7,739,000
2011/10/13 403 403 398 399 7,390,000
2011/10/12 395 400 388 398 7,786,000
2011/10/11 396 402 396 397 9,718,000
2011/10/07 381 395 380 388 12,427,000
2011/10/06 366 379 364 378 16,134,000
2011/10/05 352 359 348 355 12,862,000
2011/10/04 345 357 341 355 10,743,000
2011/10/03 356 356 342 352 11,321,000
2011/09/30 362 371 357 369 14,011,000
2011/09/29 351 360 345 360 9,371,000
2011/09/28 347 356 346 354 8,883,000
2011/09/27 348 353 342 353 10,961,000
2011/09/26 356 356 336 336 12,567,000
2011/09/22 357 358 351 355 8,323,000
2011/09/21 366 366 361 362 10,729,000
2011/09/20 368 370 362 365 7,996,000
2011/09/16 377 383 374 381 7,774,000
2011/09/15 370 375 370 372 10,590,000
2011/09/14 362 364 357 362 8,221,000
2011/09/13 361 363 356 362 9,731,000
2011/09/12 356 361 354 360 9,578,000
2011/09/09 372 375 365 366 11,077,000
2011/09/08 371 376 368 370 8,299,000
2011/09/07 365 369 363 364 8,814,000
2011/09/06 368 368 360 361 7,758,000
2011/09/05 380 381 369 370 8,718,000
2011/09/02 393 395 386 387 8,208,000
2011/09/01 388 395 387 392 11,028,000
2011/08/31 385 386 381 386 7,900,000
2011/08/30 388 391 385 388 8,706,000
2011/08/29 390 391 379 381 11,035,000
2011/08/26 381 386 379 384 8,402,000
2011/08/25 377 388 375 382 9,898,000
2011/08/24 384 387 372 374 10,052,000
2011/08/23 377 383 375 381 14,594,000
2011/08/22 376 382 372 373 11,211,000
2011/08/19 383 387 376 378 13,837,000
2011/08/18 404 404 391 393 9,896,000
2011/08/17 402 407 401 403 6,495,000
2011/08/16 412 414 405 408 7,945,000
2011/08/15 412 414 408 412 8,890,000
2011/08/12 413 413 396 403 10,193,000
2011/08/11 401 407 399 405 11,462,000
2011/08/10 412 417 406 412 13,399,000
2011/08/09 397 402 390 401 16,238,000
2011/08/08 413 416 406 413 13,419,000
2011/08/05 420 429 418 423 10,152,000
2011/08/04 436 448 434 439 9,131,000
2011/08/03 440 443 436 438 9,985,000
2011/08/02 451 455 445 453 7,656,000
2011/08/01 459 464 452 452 6,816,000
2011/07/29 459 460 446 454 10,839,000
2011/07/28 464 467 461 464 6,446,000
2011/07/27 474 474 468 471 8,386,000
2011/07/26 474 477 470 475 8,756,000
2011/07/25 479 481 473 474 9,118,000
2011/07/22 478 488 478 487 14,237,000
2011/07/21 475 478 468 476 8,284,000
2011/07/20 471 475 471 474 6,977,000
2011/07/19 466 469 463 467 8,398,000
2011/07/15 464 472 464 469 6,113,000
2011/07/14 470 473 465 467 11,330,000
2011/07/13 466 478 465 474 10,790,000
2011/07/12 479 479 464 466 14,511,000
2011/07/11 484 495 483 484 15,223,000
2011/07/08 483 484 479 483 7,603,000
2011/07/07 473 478 472 477 6,034,000
2011/07/06 476 478 470 476 8,286,000
2011/07/05 472 480 472 476 8,393,000
2011/07/04 478 480 468 470 7,964,000
2011/07/01 463 475 462 474 17,795,000
2011/06/30 464 465 457 458 10,111,000
2011/06/29 458 463 457 463 9,741,000
2011/06/28 448 456 448 454 13,227,000
2011/06/27 451 452 446 446 8,430,000
2011/06/24 441 451 441 450 11,565,000
2011/06/23 433 441 432 440 9,654,000
2011/06/22 435 440 433 437 9,743,000
2011/06/21 440 442 428 430 16,024,000
2011/06/20 435 444 434 437 15,145,000
2011/06/17 438 439 429 432 14,799,000
2011/06/16 444 446 435 435 11,922,000
2011/06/15 440 450 439 447 10,879,000
2011/06/14 431 443 431 440 9,563,000
2011/06/13 439 444 431 433 11,851,000
2011/06/10 437 443 436 443 13,996,000
2011/06/09 434 439 430 436 12,580,000
2011/06/08 421 440 421 437 18,063,000
2011/06/07 418 426 416 424 12,337,000
2011/06/06 420 424 418 420 10,026,000
2011/06/03 424 426 419 420 8,616,000
2011/06/02 424 427 420 426 10,164,000
2011/06/01 425 429 422 428 8,489,000
2011/05/31 420 427 418 427 11,421,000
2011/05/30 411 425 408 420 24,190,000
2011/05/27 408 420 408 417 25,626,000
2011/05/26 403 406 399 405 20,438,000
2011/05/25 408 411 404 404 6,609,000
2011/05/24 405 412 401 408 8,891,000
2011/05/23 420 420 406 407 12,811,000
2011/05/20 426 428 421 421 9,612,000
2011/05/19 434 435 425 425 8,751,000
2011/05/18 429 439 425 437 9,437,000
2011/05/17 429 432 426 431 7,297,000
2011/05/16 434 436 427 427 7,344,000
2011/05/13 442 445 433 435 8,407,000
2011/05/12 449 449 442 442 5,261,000
2011/05/11 455 456 445 448 10,374,000
2011/05/10 456 459 453 453 9,916,000
2011/05/09 458 458 453 456 10,297,000
2011/05/06 450 456 449 454 18,040,000
2011/05/02 460 462 451 452 13,773,000
2011/04/28 456 461 449 461 16,413,000
2011/04/27 459 460 455 457 6,351,000
2011/04/26 455 455 449 451 7,409,000
2011/04/25 457 463 457 458 9,831,000
2011/04/22 455 463 453 457 16,743,000
2011/04/21 449 456 447 456 14,705,000
2011/04/20 433 440 430 437 12,140,000
2011/04/19 433 434 426 430 9,473,000
2011/04/18 448 449 440 440 10,041,000
2011/04/15 445 452 445 447 9,386,000
2011/04/14 448 453 446 449 11,461,000
2011/04/13 449 454 445 448 11,634,000
2011/04/12 460 461 448 451 12,961,000
2011/04/11 467 476 465 471 7,921,000
2011/04/08 463 472 458 470 11,327,000
2011/04/07 466 474 460 462 8,707,000
2011/04/06 467 470 460 461 8,065,000
2011/04/05 470 470 460 462 8,277,000
2011/04/04 475 479 471 472 10,040,000
2011/04/01 469 473 466 467 7,361,000
2011/03/31 472 473 462 470 11,062,000
2011/03/30 458 472 452 470 16,560,000
2011/03/29 467 469 454 456 20,795,000
2011/03/28 480 480 463 467 10,153,000
2011/03/25 473 473 463 472 13,761,000
2011/03/24 462 468 454 460 16,843,000
2011/03/23 483 485 463 468 25,205,000
2011/03/22 479 527 479 501 32,111,000
2011/03/18 433 452 432 451 15,099,000
2011/03/17 420 436 411 425 18,406,000
2011/03/16 437 449 425 444 32,509,000
2011/03/15 452 452 392 428 32,925,000
2011/03/14 462 478 460 472 19,374,000
2011/03/11 515 518 504 504 20,619,000
2011/03/10 527 540 522 525 13,988,000
2011/03/09 523 538 521 535 14,751,000
2011/03/08 526 531 518 523 13,033,000
2011/03/07 538 538 529 533 8,051,000
2011/03/04 546 546 540 541 8,404,000
2011/03/03 540 546 536 537 11,156,000
2011/03/02 542 547 540 542 15,938,000
2011/03/01 552 554 542 545 12,403,000
2011/02/28 555 557 546 552 13,753,000
2011/02/25 546 557 543 554 15,009,000
2011/02/24 551 554 546 549 15,673,000
2011/02/23 547 554 544 548 21,362,000
2011/02/22 549 555 546 551 12,762,000
2011/02/21 545 556 545 555 11,152,000
2011/02/18 549 551 545 550 7,721,000
2011/02/17 550 556 547 550 15,706,000
2011/02/16 535 546 534 544 16,967,000
2011/02/15 533 537 531 534 7,816,000
2011/02/14 537 539 531 535 9,202,000
2011/02/10 526 530 522 527 13,130,000
2011/02/09 537 537 527 530 14,495,000
2011/02/08 532 537 530 533 11,988,000
2011/02/07 524 537 524 531 16,077,000
2011/02/04 517 525 516 522 11,115,000
2011/02/03 512 521 509 516 16,407,000
2011/02/02 513 516 508 509 17,590,000
2011/02/01 507 517 501 512 28,667,000
2011/01/31 499 514 494 511 48,507,000
2011/01/28 555 557 544 545 13,849,000
2011/01/27 560 562 555 559 10,439,000
2011/01/26 561 564 557 559 11,904,000
2011/01/25 555 566 553 563 20,105,000
2011/01/24 546 548 543 545 12,767,000
2011/01/21 550 554 546 548 16,490,000
2011/01/20 549 552 545 547 11,059,000
2011/01/19 552 556 549 553 9,378,000
2011/01/18 548 554 547 551 8,749,000
2011/01/17 547 554 546 547 13,246,000
2011/01/14 545 547 540 542 15,847,000
2011/01/13 553 556 544 549 18,625,000
2011/01/12 555 556 550 551 12,958,000
2011/01/11 556 558 551 552 14,036,000
2011/01/07 564 565 560 561 11,521,000
2011/01/06 568 570 565 567 9,019,000
2011/01/05 567 573 560 565 16,434,000
2011/01/04 573 573 569 572 5,011,000

このページの先頭へ