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
2018/12/28 6,816 6,860 6,780 6,847 817,500
2018/12/27 6,852 6,915 6,822 6,860 1,082,500
2018/12/26 6,676 6,728 6,546 6,652 812,300
2018/12/25 6,571 6,660 6,507 6,603 962,100
2018/12/21 6,834 6,906 6,732 6,771 1,430,300
2018/12/20 7,060 7,100 6,846 6,890 1,510,500
2018/12/19 7,117 7,244 7,036 7,135 1,410,600
2018/12/18 7,111 7,129 7,013 7,013 1,460,100
2018/12/17 7,144 7,300 7,125 7,225 1,301,500
2018/12/14 7,195 7,242 7,106 7,106 1,702,100
2018/12/13 7,228 7,281 7,149 7,195 1,118,200
2018/12/12 7,044 7,185 6,952 7,170 1,505,900
2018/12/11 6,983 7,110 6,925 6,944 1,466,400
2018/12/10 6,910 6,946 6,856 6,930 1,011,000
2018/12/07 6,860 7,040 6,860 6,981 1,509,200
2018/12/06 6,812 6,834 6,695 6,770 1,352,300
2018/12/05 6,816 6,864 6,802 6,835 985,600
2018/12/04 7,085 7,131 6,952 6,966 1,077,900
2018/12/03 7,050 7,124 7,022 7,073 742,300
2018/11/30 6,990 7,008 6,936 6,987 1,663,300
2018/11/29 6,980 7,031 6,931 6,983 807,400
2018/11/28 6,996 7,011 6,847 6,903 845,900
2018/11/27 6,980 7,023 6,913 7,004 696,100
2018/11/26 6,850 6,931 6,850 6,898 625,800
2018/11/22 6,842 6,926 6,812 6,920 414,100
2018/11/21 6,810 6,897 6,801 6,853 731,200
2018/11/20 6,914 6,942 6,854 6,910 1,108,600
2018/11/19 6,940 7,095 6,940 7,085 752,300
2018/11/16 6,993 7,021 6,922 6,947 940,800
2018/11/15 6,903 6,955 6,877 6,926 738,100
2018/11/14 6,900 6,981 6,887 6,907 642,900
2018/11/13 6,936 6,940 6,806 6,890 1,180,900
2018/11/12 7,007 7,128 6,972 7,086 433,700
2018/11/09 7,102 7,138 7,024 7,086 610,100
2018/11/08 7,099 7,156 7,011 7,095 1,064,600
2018/11/07 6,950 7,016 6,913 6,959 986,800
2018/11/06 6,963 7,021 6,898 6,991 859,300
2018/11/05 6,830 6,971 6,826 6,864 724,400
2018/11/02 6,860 6,973 6,811 6,930 969,400
2018/11/01 6,910 7,013 6,856 6,866 1,032,000
2018/10/31 6,771 6,865 6,677 6,862 1,536,500
2018/10/30 6,548 6,750 6,370 6,739 2,404,000
2018/10/29 6,653 6,799 6,567 6,622 2,082,700
2018/10/26 7,168 7,232 6,831 7,003 1,717,600
2018/10/25 7,284 7,300 7,123 7,145 1,348,400
2018/10/24 7,394 7,486 7,339 7,434 927,800
2018/10/23 7,454 7,460 7,326 7,328 849,800
2018/10/22 7,370 7,472 7,307 7,428 538,000
2018/10/19 7,272 7,447 7,272 7,447 811,500
2018/10/18 7,490 7,519 7,383 7,384 651,800
2018/10/17 7,511 7,553 7,394 7,443 860,800
2018/10/16 7,250 7,326 7,206 7,312 833,200
2018/10/15 7,351 7,390 7,294 7,303 612,900
2018/10/12 7,214 7,364 7,212 7,340 826,100
2018/10/11 7,348 7,378 7,204 7,300 1,506,400
2018/10/10 7,661 7,667 7,505 7,617 867,500
2018/10/09 7,697 7,735 7,570 7,584 1,000,600
2018/10/05 7,646 7,741 7,630 7,678 722,300
2018/10/04 7,950 7,972 7,762 7,776 900,600
2018/10/03 7,974 8,008 7,795 7,825 1,228,800
2018/10/02 8,119 8,145 8,037 8,070 1,384,400
2018/10/01 8,097 8,109 7,990 8,003 642,700
2018/09/28 8,054 8,200 8,034 8,096 1,184,800
2018/09/27 8,224 8,230 7,946 7,956 1,284,300
2018/09/26 8,226 8,260 8,101 8,219 1,005,900
2018/09/26 1 -> 0.10 分割
2018/09/25 810 827 806 826 13,573,000
2018/09/21 813 813 802 803 10,203,000
2018/09/20 814 817 806 813 8,381,000
2018/09/19 812 820 808 815 8,779,000
2018/09/18 791 800 788 800 9,081,000
2018/09/14 800 802 785 794 9,580,000
2018/09/13 782 797 782 790 7,648,000
2018/09/12 785 786 774 780 8,730,000
2018/09/11 795 796 785 790 9,648,000
2018/09/10 799 800 792 794 6,859,000
2018/09/07 786 803 783 800 8,715,000
2018/09/06 793 799 786 788 8,527,000
2018/09/05 804 807 792 796 8,634,000
2018/09/04 811 813 801 805 7,057,000
2018/09/03 810 816 804 813 5,612,000
2018/08/31 804 814 802 813 11,235,000
2018/08/30 805 805 797 800 8,301,000
2018/08/29 800 814 800 810 9,930,000
2018/08/28 799 803 793 795 7,733,000
2018/08/27 798 798 793 794 5,712,000
2018/08/24 788 791 782 788 5,996,000
2018/08/23 784 785 780 783 6,483,000
2018/08/22 778 785 775 785 7,715,000
2018/08/21 774 778 767 773 6,605,000
2018/08/20 773 779 773 775 5,112,000
2018/08/17 777 781 773 775 6,131,000
2018/08/16 767 772 756 771 9,690,000
2018/08/15 773 777 766 772 6,160,000
2018/08/14 754 775 754 771 8,810,000
2018/08/13 765 766 747 748 14,321,000
2018/08/10 775 776 768 771 9,212,000
2018/08/09 775 779 770 775 4,983,000
2018/08/08 777 783 771 778 8,433,000
2018/08/07 763 776 763 775 9,916,000
2018/08/06 756 766 755 759 7,043,000
2018/08/03 760 762 754 755 4,597,000
2018/08/02 764 765 755 755 7,888,000
2018/08/01 770 774 752 763 10,747,000
2018/07/31 758 763 753 760 13,323,000
2018/07/30 751 758 750 757 7,709,000
2018/07/27 730 755 730 751 16,406,000
2018/07/26 747 753 743 751 8,281,000
2018/07/25 742 746 740 743 7,991,000
2018/07/24 740 741 735 740 5,477,000
2018/07/23 737 746 735 742 5,024,000
2018/07/20 746 748 735 741 8,935,000
2018/07/19 750 753 745 750 9,871,000
2018/07/18 744 755 736 738 9,873,000
2018/07/17 732 743 732 743 10,719,000
2018/07/13 722 728 720 726 10,349,000
2018/07/12 725 727 719 723 11,975,000
2018/07/11 724 727 721 725 9,322,000
2018/07/10 733 735 728 729 13,817,000
2018/07/09 701 733 701 733 21,864,000
2018/07/06 698 701 694 698 11,323,000
2018/07/05 708 710 695 697 10,547,000
2018/07/04 713 714 706 708 12,013,000
2018/07/03 708 714 700 708 19,723,000
2018/07/02 672 695 672 688 14,873,000
2018/06/29 666 673 658 672 7,466,000
2018/06/28 660 664 655 661 9,530,000
2018/06/27 671 672 666 670 7,498,000
2018/06/26 668 672 664 671 9,321,000
2018/06/25 671 675 669 672 6,668,000
2018/06/22 665 676 665 676 8,066,000
2018/06/21 668 674 668 671 6,772,000
2018/06/20 670 674 660 672 15,359,000
2018/06/19 692 695 676 677 16,183,000
2018/06/18 706 707 695 702 8,593,000
2018/06/15 694 710 693 708 20,992,000
2018/06/14 690 697 687 687 9,801,000
2018/06/13 683 688 680 688 5,845,000
2018/06/12 688 689 678 683 6,088,000
2018/06/11 689 691 681 682 7,847,000
2018/06/08 682 694 681 689 12,920,000
2018/06/07 680 686 677 684 11,882,000
2018/06/06 675 680 671 675 11,711,000
2018/06/05 677 681 673 678 9,120,000
2018/06/04 678 679 671 674 8,067,000
2018/06/01 661 675 660 673 10,154,000
2018/05/31 668 669 661 667 15,843,000
2018/05/30 657 665 652 665 11,836,000
2018/05/29 684 687 671 674 12,465,000
2018/05/28 698 698 688 689 7,160,000
2018/05/25 687 698 685 695 10,992,000
2018/05/24 688 693 684 688 11,679,000
2018/05/23 695 700 688 689 12,459,000
2018/05/22 694 699 693 697 11,241,000
2018/05/21 686 695 685 691 11,756,000
2018/05/18 685 691 684 685 9,657,000
2018/05/17 675 682 671 681 11,992,000
2018/05/16 671 675 667 672 7,404,000
2018/05/15 674 676 671 671 9,592,000
2018/05/14 678 680 674 675 9,042,000
2018/05/11 679 681 674 679 9,273,000
2018/05/10 681 683 675 679 7,756,000
2018/05/09 680 691 680 682 9,261,000
2018/05/08 673 691 673 686 12,703,000
2018/05/07 672 674 663 671 9,572,000
2018/05/02 662 679 662 674 16,506,000
2018/05/01 633 663 633 662 26,732,000
2018/04/27 671 675 664 666 12,467,000
2018/04/26 666 671 663 666 9,557,000
2018/04/25 664 669 662 666 10,070,000
2018/04/24 663 674 661 673 9,786,000
2018/04/23 663 667 659 660 6,340,000
2018/04/20 666 671 662 662 8,000,000
2018/04/19 665 671 663 663 8,987,000
2018/04/18 662 665 657 662 11,093,000
2018/04/17 658 663 656 661 8,249,000
2018/04/16 662 665 658 660 6,126,000
2018/04/13 653 666 653 663 10,335,000
2018/04/12 647 653 642 648 12,605,000
2018/04/11 662 665 656 657 10,388,000
2018/04/10 665 670 661 662 8,575,000
2018/04/09 658 668 656 662 8,594,000
2018/04/06 647 658 647 655 10,334,000
2018/04/05 656 657 648 652 13,556,000
2018/04/04 648 653 645 651 11,466,000
2018/04/03 641 646 635 644 9,314,000
2018/04/02 653 656 649 649 6,155,000
2018/03/30 647 656 646 655 10,798,000
2018/03/29 646 649 634 639 14,652,000
2018/03/28 630 644 629 643 11,363,000
2018/03/27 634 646 630 646 17,906,000
2018/03/26 613 624 613 624 15,609,000
2018/03/23 616 623 609 616 23,593,000
2018/03/22 627 635 622 631 16,204,000
2018/03/20 628 633 626 633 8,693,000
2018/03/19 639 644 631 633 8,612,000
2018/03/16 638 646 635 639 13,833,000
2018/03/15 638 642 634 637 7,567,000
2018/03/14 644 644 635 638 15,244,000
2018/03/13 654 656 647 651 12,161,000
2018/03/12 648 655 645 649 13,032,000
2018/03/09 636 650 634 638 21,246,000
2018/03/08 624 632 620 621 15,698,000
2018/03/07 625 627 617 617 16,453,000
2018/03/06 631 643 630 631 16,763,000
2018/03/05 624 637 619 621 16,386,000
2018/03/02 634 641 627 629 15,248,000
2018/03/01 644 648 634 638 13,547,000
2018/02/28 653 654 644 644 20,450,000
2018/02/27 660 662 652 658 13,647,000
2018/02/26 650 651 643 650 13,973,000
2018/02/23 635 649 635 644 13,002,000
2018/02/22 637 643 634 636 13,777,000
2018/02/21 645 647 637 642 18,516,000
2018/02/20 640 642 624 640 27,179,000
2018/02/19 658 661 652 658 8,796,000
2018/02/16 653 653 647 649 15,719,000
2018/02/15 640 655 640 650 12,045,000
2018/02/14 630 640 626 630 15,466,000
2018/02/13 655 657 636 639 16,248,000
2018/02/09 637 646 632 646 19,978,000
2018/02/08 645 655 644 653 14,088,000
2018/02/07 667 673 644 645 29,887,000
2018/02/06 650 650 628 645 35,348,000
2018/02/05 672 678 664 670 27,011,000
2018/02/02 700 701 680 681 36,565,000
2018/02/01 724 746 700 701 65,419,000
2018/01/31 809 816 800 804 16,270,000
2018/01/30 815 818 807 811 15,812,000
2018/01/29 815 818 808 816 13,639,000
2018/01/26 812 825 810 813 18,429,000
2018/01/25 804 808 801 803 10,923,000
2018/01/24 810 812 806 810 7,676,000
2018/01/23 815 818 811 814 10,895,000
2018/01/22 806 809 802 809 6,500,000
2018/01/19 808 810 801 806 10,484,000
2018/01/18 820 821 805 806 12,069,000
2018/01/17 810 819 809 816 10,583,000
2018/01/16 814 818 811 817 6,838,000
2018/01/15 825 828 814 814 8,155,000
2018/01/12 826 827 811 813 10,508,000
2018/01/11 827 827 820 825 9,320,000
2018/01/10 839 842 829 832 11,763,000
2018/01/09 849 850 835 839 10,669,000
2018/01/05 844 853 837 847 16,669,000
2018/01/04 816 845 814 845 17,828,000

このページの先頭へ