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
2020/12/30 14,980 15,070 14,840 14,905 554,300
2020/12/29 14,695 15,125 14,690 15,070 996,100
2020/12/28 14,345 14,595 14,280 14,545 630,200
2020/12/25 14,345 14,350 14,140 14,325 282,800
2020/12/24 14,275 14,380 14,195 14,345 431,200
2020/12/23 14,100 14,315 14,040 14,300 622,400
2020/12/22 14,115 14,145 13,850 13,930 475,900
2020/12/21 14,265 14,295 14,065 14,240 728,300
2020/12/18 14,180 14,275 13,975 14,045 870,000
2020/12/17 13,820 14,340 13,760 14,280 1,029,900
2020/12/16 13,655 13,735 13,605 13,645 568,500
2020/12/15 13,830 13,900 13,600 13,600 646,600
2020/12/14 13,895 14,060 13,820 13,820 537,900
2020/12/11 13,865 13,990 13,720 13,810 697,100
2020/12/10 13,755 13,880 13,665 13,740 582,300
2020/12/09 13,515 13,835 13,440 13,835 637,700
2020/12/08 13,500 13,620 13,430 13,485 543,900
2020/12/07 13,885 13,945 13,545 13,575 528,500
2020/12/04 13,835 13,960 13,825 13,940 481,200
2020/12/03 13,945 14,110 13,815 13,865 484,900
2020/12/02 14,080 14,185 13,950 14,005 778,800
2020/12/01 14,540 14,570 14,190 14,225 818,200
2020/11/30 14,500 14,650 14,385 14,505 1,709,900
2020/11/27 14,000 14,435 13,955 14,420 1,352,600
2020/11/26 13,595 13,880 13,590 13,865 624,500
2020/11/25 13,500 13,610 13,365 13,480 856,400
2020/11/24 13,725 13,825 13,480 13,495 913,600
2020/11/20 13,615 13,680 13,360 13,505 671,800
2020/11/19 13,120 13,520 13,110 13,520 826,000
2020/11/18 13,125 13,320 13,105 13,230 638,900
2020/11/17 13,190 13,220 13,025 13,095 885,300
2020/11/16 13,225 13,320 13,120 13,245 699,900
2020/11/13 13,475 13,520 13,110 13,185 738,600
2020/11/12 13,400 13,495 13,280 13,410 782,600
2020/11/11 13,325 13,450 13,150 13,250 996,600
2020/11/10 13,795 13,800 13,340 13,400 937,000
2020/11/09 13,565 13,710 13,415 13,610 807,800
2020/11/06 13,445 13,450 13,210 13,300 870,600
2020/11/05 13,200 13,400 13,155 13,390 1,316,800
2020/11/04 12,615 13,000 12,485 12,880 1,094,800
2020/11/02 12,360 12,545 12,300 12,380 784,300
2020/10/30 12,650 12,690 12,190 12,225 1,486,800
2020/10/29 12,820 12,895 12,690 12,725 1,168,100
2020/10/28 12,600 13,060 12,255 12,840 2,730,400
2020/10/27 13,490 13,635 13,260 13,620 744,800
2020/10/26 13,790 13,795 13,515 13,545 420,000
2020/10/23 13,685 13,715 13,450 13,655 614,900
2020/10/22 13,990 14,000 13,680 13,760 859,200
2020/10/21 14,020 14,095 13,940 13,990 640,200
2020/10/20 13,985 14,030 13,850 13,855 464,300
2020/10/19 13,995 14,115 13,925 14,015 477,700
2020/10/16 14,170 14,175 13,940 13,945 571,200
2020/10/15 14,300 14,345 14,125 14,175 382,400
2020/10/14 14,240 14,425 14,185 14,355 655,600
2020/10/13 14,310 14,310 14,060 14,120 440,900
2020/10/12 14,245 14,365 14,185 14,245 493,300
2020/10/09 14,325 14,350 14,120 14,180 412,900
2020/10/08 14,200 14,240 13,975 14,215 598,600
2020/10/07 14,005 14,185 14,005 14,045 504,700
2020/10/06 14,300 14,405 14,080 14,120 646,400
2020/10/05 14,020 14,250 13,870 14,225 715,600
2020/10/02 14,410 14,535 13,815 13,945 1,675,800
2020/09/30 14,645 14,675 14,340 14,340 890,200
2020/09/29 14,335 14,675 14,280 14,670 909,300
2020/09/28 14,355 14,365 14,010 14,255 713,000
2020/09/25 14,300 14,330 14,150 14,160 691,000
2020/09/24 14,250 14,460 14,215 14,300 786,600
2020/09/23 14,220 14,550 14,205 14,380 1,020,800
2020/09/18 13,660 14,200 13,640 14,185 1,290,200
2020/09/17 13,545 13,620 13,415 13,585 492,100
2020/09/16 13,480 13,600 13,345 13,580 483,200
2020/09/15 13,405 13,485 13,360 13,440 436,200
2020/09/14 13,455 13,490 13,295 13,465 493,100
2020/09/11 13,510 13,580 13,280 13,400 676,300
2020/09/10 13,550 13,655 13,375 13,470 541,800
2020/09/09 13,020 13,340 13,015 13,335 779,800
2020/09/08 13,520 13,570 13,215 13,395 743,400
2020/09/07 13,605 13,665 13,490 13,490 468,200
2020/09/04 13,615 13,870 13,520 13,720 717,600
2020/09/03 14,270 14,280 13,960 14,025 528,400
2020/09/02 13,955 14,155 13,950 14,150 514,400
2020/09/01 13,910 13,955 13,840 13,880 495,700
2020/08/31 13,890 14,000 13,810 13,820 562,600
2020/08/28 14,000 14,130 13,550 13,710 967,200
2020/08/27 14,170 14,405 14,085 14,135 861,000
2020/08/26 14,060 14,100 13,905 13,925 447,500
2020/08/25 14,230 14,240 14,025 14,085 560,600
2020/08/24 14,070 14,230 14,050 14,230 447,400
2020/08/21 13,980 14,025 13,890 13,990 565,200
2020/08/20 14,105 14,115 13,775 13,820 850,200
2020/08/19 14,065 14,425 14,030 14,320 881,300
2020/08/18 13,900 14,000 13,880 13,990 549,400
2020/08/17 14,195 14,235 14,005 14,030 512,500
2020/08/14 14,080 14,295 14,060 14,265 721,600
2020/08/13 13,900 14,045 13,780 13,970 842,800
2020/08/12 13,625 13,780 13,410 13,760 875,300
2020/08/11 13,955 13,955 13,640 13,725 919,300
2020/08/07 14,040 14,100 13,675 13,870 816,300
2020/08/06 14,155 14,260 14,050 14,120 545,300
2020/08/05 14,000 14,355 13,970 14,265 761,900
2020/08/04 14,470 14,625 14,010 14,030 922,400
2020/08/03 14,400 14,420 14,120 14,310 724,800
2020/07/31 14,570 14,795 14,120 14,120 1,620,700
2020/07/30 14,300 14,300 13,980 14,010 739,600
2020/07/29 13,925 14,150 13,925 14,035 692,900
2020/07/28 14,200 14,375 14,065 14,105 790,700
2020/07/27 13,980 14,155 13,910 14,010 1,164,600
2020/07/22 14,150 14,445 14,020 14,370 957,100
2020/07/21 14,030 14,450 14,030 14,350 1,334,600
2020/07/20 13,635 14,010 13,620 13,920 1,377,100
2020/07/17 13,230 13,390 13,185 13,390 702,500
2020/07/16 13,200 13,245 12,965 13,120 1,055,600
2020/07/15 13,360 13,460 13,195 13,420 865,600
2020/07/14 13,200 13,390 13,090 13,250 758,400
2020/07/13 13,140 13,295 12,960 13,290 569,400
2020/07/10 13,015 13,195 12,960 12,960 616,800
2020/07/09 12,970 13,220 12,925 13,130 703,200
2020/07/08 13,190 13,280 12,975 12,980 897,400
2020/07/07 12,750 13,030 12,680 13,030 1,168,500
2020/07/06 12,550 12,810 12,550 12,675 813,500
2020/07/03 12,365 12,535 12,265 12,445 559,500
2020/07/02 12,500 12,560 12,200 12,375 876,500
2020/07/01 12,700 12,730 12,405 12,450 920,200
2020/06/30 12,985 13,020 12,515 12,620 1,466,400
2020/06/29 13,185 13,195 12,735 12,770 1,538,300
2020/06/26 12,785 13,370 12,725 13,205 1,699,400
2020/06/25 12,500 12,685 12,475 12,570 1,023,400
2020/06/24 12,450 12,700 12,410 12,635 1,110,600
2020/06/23 12,295 12,535 12,165 12,445 1,137,700
2020/06/22 12,050 12,205 12,010 12,110 475,600
2020/06/19 12,315 12,315 12,140 12,170 1,250,200
2020/06/18 12,495 12,515 12,110 12,320 1,086,100
2020/06/17 12,180 12,440 12,145 12,225 1,147,700
2020/06/16 11,750 12,160 11,700 12,060 1,232,500
2020/06/15 11,820 12,015 11,615 11,615 978,800
2020/06/12 11,585 11,950 11,485 11,880 1,419,700
2020/06/11 12,110 12,125 11,860 11,885 1,308,100
2020/06/10 11,690 11,975 11,635 11,925 982,400
2020/06/09 11,485 11,680 11,455 11,680 967,700
2020/06/08 11,670 11,690 11,405 11,565 898,100
2020/06/05 11,630 11,820 11,515 11,550 875,200
2020/06/04 11,730 11,800 11,585 11,765 987,000
2020/06/03 11,980 12,085 11,580 11,660 1,119,300
2020/06/02 11,780 11,930 11,705 11,905 1,328,000
2020/06/01 11,130 11,680 11,120 11,645 1,794,600
2020/05/29 10,985 11,150 10,940 11,100 1,327,200
2020/05/28 11,000 11,020 10,820 11,005 1,405,400
2020/05/27 10,820 10,955 10,765 10,945 896,500
2020/05/26 10,840 10,850 10,690 10,795 733,900
2020/05/25 10,635 10,795 10,540 10,795 668,700
2020/05/22 10,350 10,550 10,300 10,525 833,100
2020/05/21 10,455 10,455 10,240 10,250 520,700
2020/05/20 10,355 10,465 10,330 10,380 527,800
2020/05/19 10,505 10,505 10,330 10,370 660,600
2020/05/18 10,420 10,505 10,265 10,315 617,700
2020/05/15 9,999 10,475 9,993 10,420 1,611,700
2020/05/14 10,700 10,705 10,435 10,465 1,338,300
2020/05/13 10,500 10,850 10,465 10,775 1,275,800
2020/05/12 10,700 10,770 10,675 10,705 728,300
2020/05/11 10,700 10,745 10,580 10,610 890,700
2020/05/08 10,575 10,580 10,470 10,545 737,500
2020/05/07 10,465 10,550 10,395 10,410 886,000
2020/05/01 10,585 10,635 10,305 10,415 614,200
2020/04/30 10,790 10,795 10,410 10,535 1,185,400
2020/04/28 10,205 10,500 10,130 10,455 747,000
2020/04/27 10,350 10,420 10,325 10,350 539,800
2020/04/24 10,195 10,230 10,135 10,200 995,600
2020/04/23 10,440 10,445 10,230 10,285 575,500
2020/04/22 10,485 10,530 10,270 10,380 622,200
2020/04/21 10,580 10,715 10,445 10,520 685,300
2020/04/20 10,545 10,650 10,505 10,565 493,600
2020/04/17 10,820 10,825 10,635 10,725 675,900
2020/04/16 10,715 10,720 10,370 10,560 934,900
2020/04/15 10,400 10,815 10,360 10,805 1,090,100
2020/04/14 9,949 10,330 9,940 10,295 659,900
2020/04/13 10,205 10,205 9,999 10,040 342,200
2020/04/10 10,115 10,230 9,970 10,185 604,500
2020/04/09 10,105 10,210 9,911 10,190 646,800
2020/04/08 9,919 10,265 9,780 10,150 854,700
2020/04/07 9,640 10,020 9,589 9,943 1,166,600
2020/04/06 9,335 9,650 9,195 9,635 1,009,500
2020/04/03 9,555 9,695 9,195 9,302 1,177,600
2020/04/02 9,389 9,627 9,325 9,560 996,300
2020/04/01 9,764 9,870 9,382 9,459 891,800
2020/03/31 10,070 10,155 9,742 9,755 1,687,000
2020/03/30 9,721 9,916 9,678 9,916 1,062,400
2020/03/27 9,818 9,963 9,550 9,963 1,376,500
2020/03/26 9,186 9,563 9,120 9,368 1,238,500
2020/03/25 9,498 9,567 9,287 9,528 1,887,700
2020/03/24 8,691 8,850 8,511 8,709 1,581,000
2020/03/23 8,780 8,817 8,351 8,435 1,975,100
2020/03/19 9,296 9,298 8,824 8,930 2,296,100
2020/03/18 9,259 9,397 9,001 9,146 1,800,700
2020/03/17 8,750 9,210 8,489 9,038 2,059,900
2020/03/16 9,113 9,264 8,741 8,825 1,780,900
2020/03/13 9,106 9,314 8,687 9,074 2,246,100
2020/03/12 9,955 10,115 9,580 9,706 2,620,200
2020/03/11 10,515 10,620 10,195 10,220 1,386,900
2020/03/10 10,690 10,730 10,080 10,655 1,915,900
2020/03/09 10,485 10,660 10,330 10,610 1,581,800
2020/03/06 10,960 11,115 10,775 10,985 1,416,500
2020/03/05 11,445 11,445 11,040 11,080 2,121,500
2020/03/04 11,050 11,465 11,040 11,285 1,559,100
2020/03/03 11,675 11,700 11,105 11,105 1,371,100
2020/03/02 11,010 11,525 11,010 11,375 1,496,800
2020/02/28 11,355 11,460 11,125 11,210 1,944,900
2020/02/27 12,195 12,290 11,760 11,860 1,580,800
2020/02/26 12,200 12,235 12,050 12,195 1,570,400
2020/02/25 11,885 12,270 11,865 12,250 1,998,400
2020/02/21 12,560 12,680 12,475 12,485 800,200
2020/02/20 12,895 12,950 12,555 12,630 883,100
2020/02/19 12,645 12,730 12,540 12,680 903,100
2020/02/18 12,545 12,545 12,315 12,350 1,338,100
2020/02/17 12,175 12,575 12,030 12,575 1,252,000
2020/02/14 12,600 12,635 12,375 12,430 1,204,800
2020/02/13 12,665 12,700 12,560 12,610 754,700
2020/02/12 12,640 12,735 12,610 12,695 977,200
2020/02/10 12,680 12,810 12,600 12,615 926,500
2020/02/07 12,715 12,830 12,625 12,715 909,000
2020/02/06 12,595 12,750 12,430 12,705 1,460,600
2020/02/05 12,500 12,750 12,475 12,705 1,467,100
2020/02/04 12,000 12,505 12,000 12,500 1,981,000
2020/02/03 11,625 11,990 11,625 11,950 1,908,300
2020/01/31 11,470 11,690 11,125 11,615 2,423,700
2020/01/30 10,670 10,700 10,325 10,370 1,511,100
2020/01/29 10,780 10,830 10,680 10,775 847,000
2020/01/28 10,725 10,815 10,715 10,790 692,600
2020/01/27 10,785 10,885 10,710 10,790 702,400
2020/01/24 11,085 11,145 10,980 11,010 627,100
2020/01/23 10,970 11,045 10,875 11,010 546,700
2020/01/22 11,080 11,125 11,020 11,090 462,700
2020/01/21 10,980 11,005 10,840 10,985 479,500
2020/01/20 11,010 11,065 10,905 10,980 505,000
2020/01/17 11,110 11,140 11,020 11,030 493,600
2020/01/16 11,145 11,195 11,010 11,065 534,100
2020/01/15 11,125 11,245 11,030 11,085 702,400
2020/01/14 11,130 11,260 11,125 11,245 734,900
2020/01/10 11,080 11,165 10,995 11,125 735,700
2020/01/09 10,840 11,055 10,810 11,035 1,110,000
2020/01/08 10,490 10,680 10,350 10,615 835,100
2020/01/07 10,310 10,615 10,310 10,535 798,400
2020/01/06 10,220 10,305 10,200 10,245 563,000

このページの先頭へ