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
2021/12/30 19,585 19,830 19,520 19,730 364,500
2021/12/29 19,600 19,755 19,545 19,740 274,300
2021/12/28 19,760 19,850 19,560 19,720 343,400
2021/12/27 19,725 19,805 19,525 19,540 235,100
2021/12/24 19,800 19,875 19,665 19,725 196,700
2021/12/23 19,825 19,875 19,680 19,875 290,500
2021/12/22 19,625 19,765 19,530 19,625 390,600
2021/12/21 19,400 19,530 19,250 19,355 361,100
2021/12/20 19,300 19,485 19,090 19,130 389,100
2021/12/17 19,675 19,985 19,300 19,370 964,600
2021/12/16 20,150 20,325 20,075 20,260 584,100
2021/12/15 19,760 19,980 19,720 19,890 565,700
2021/12/14 19,890 20,065 19,805 20,015 515,900
2021/12/13 19,820 20,070 19,815 19,995 483,700
2021/12/10 19,575 19,740 19,500 19,620 528,100
2021/12/09 19,775 19,850 19,670 19,715 373,100
2021/12/08 19,900 19,915 19,510 19,615 555,100
2021/12/07 19,240 19,640 18,875 19,550 815,400
2021/12/06 19,270 19,395 19,125 19,190 434,300
2021/12/03 18,835 19,245 18,770 19,245 518,400
2021/12/02 18,905 19,140 18,805 18,955 605,200
2021/12/01 18,820 18,955 18,325 18,925 947,300
2021/11/30 19,325 19,480 18,775 18,795 2,025,500
2021/11/29 18,985 19,655 18,940 19,230 695,100
2021/11/26 19,495 19,530 19,240 19,385 605,800
2021/11/25 19,885 19,920 19,535 19,650 408,500
2021/11/24 20,160 20,270 19,610 19,630 737,800
2021/11/22 20,345 20,485 20,275 20,420 320,900
2021/11/19 20,615 20,885 20,445 20,605 544,500
2021/11/18 20,730 20,970 20,500 20,845 595,600
2021/11/17 21,135 21,175 20,505 20,550 819,700
2021/11/16 20,990 21,120 20,950 20,965 392,600
2021/11/15 20,965 21,050 20,845 21,050 378,200
2021/11/12 20,420 21,005 20,350 20,965 587,000
2021/11/11 20,360 20,470 20,260 20,310 321,600
2021/11/10 20,435 20,690 20,410 20,485 497,900
2021/11/09 20,790 21,015 20,355 20,490 405,600
2021/11/08 20,815 20,840 20,535 20,680 433,200
2021/11/05 21,145 21,190 20,710 20,900 343,300
2021/11/04 20,655 20,930 20,585 20,900 746,300
2021/11/02 20,310 20,790 20,255 20,750 998,400
2021/11/01 19,980 20,000 19,490 19,955 717,900
2021/10/29 19,915 20,200 19,620 19,625 908,900
2021/10/28 19,215 20,195 19,090 19,985 1,916,300
2021/10/27 21,825 22,000 21,685 21,755 683,000
2021/10/26 21,695 21,970 21,680 21,825 423,500
2021/10/25 21,280 21,595 21,260 21,400 405,100
2021/10/22 21,240 21,565 21,215 21,490 322,600
2021/10/21 21,290 21,420 21,175 21,175 321,500
2021/10/20 21,650 21,890 21,405 21,460 363,600
2021/10/19 21,105 21,500 21,080 21,460 344,800
2021/10/18 21,435 21,460 21,085 21,250 432,600
2021/10/15 20,895 21,495 20,895 21,435 625,000
2021/10/14 20,105 20,785 20,100 20,650 545,800
2021/10/13 19,670 20,040 19,655 19,975 361,600
2021/10/12 20,005 20,065 19,725 19,775 261,200
2021/10/11 19,430 19,980 19,150 19,980 418,700
2021/10/08 19,350 19,755 19,350 19,620 479,800
2021/10/07 19,205 19,490 19,130 19,180 464,900
2021/10/06 19,530 19,725 19,090 19,205 517,200
2021/10/05 19,445 19,445 19,000 19,250 648,900
2021/10/04 20,025 20,240 19,785 19,845 462,700
2021/10/01 19,990 20,430 19,975 20,020 562,300
2021/09/30 20,280 20,365 19,985 20,310 618,000
2021/09/29 20,110 20,460 20,090 20,350 573,200
2021/09/28 20,650 20,830 20,475 20,680 505,700
2021/09/27 21,200 21,295 20,920 20,985 437,400
2021/09/24 20,765 21,250 20,705 21,200 659,200
2021/09/22 20,800 20,890 20,485 20,490 639,400
2021/09/21 20,900 21,165 20,800 21,030 744,900
2021/09/17 21,690 21,770 21,390 21,400 1,022,300
2021/09/16 21,645 21,725 21,385 21,575 530,300
2021/09/15 21,950 22,095 21,820 21,855 446,700
2021/09/14 22,035 22,075 21,840 22,035 449,900
2021/09/13 21,985 22,075 21,765 22,075 372,500
2021/09/10 21,520 21,970 21,435 21,970 845,900
2021/09/09 21,300 21,580 21,165 21,220 404,900
2021/09/08 21,220 21,515 21,115 21,305 509,600
2021/09/07 21,540 21,765 21,425 21,500 499,400
2021/09/06 21,030 21,550 21,005 21,485 544,400
2021/09/03 20,560 20,920 20,525 20,865 454,800
2021/09/02 20,505 20,690 20,495 20,550 331,600
2021/09/01 20,500 20,680 20,425 20,485 483,900
2021/08/31 20,005 20,330 19,860 20,300 692,800
2021/08/30 19,800 19,985 19,785 19,980 438,400
2021/08/27 19,590 19,965 19,510 19,730 404,200
2021/08/26 19,665 19,700 19,490 19,600 333,200
2021/08/25 19,705 19,740 19,490 19,520 293,900
2021/08/24 19,590 19,785 19,470 19,725 523,200
2021/08/23 19,000 19,230 18,955 19,190 304,000
2021/08/20 18,635 18,965 18,605 18,745 451,700
2021/08/19 18,810 18,905 18,630 18,630 377,200
2021/08/18 18,760 18,980 18,510 18,935 578,100
2021/08/17 19,040 19,160 18,850 18,905 383,900
2021/08/16 19,340 19,390 19,030 19,175 359,200
2021/08/13 19,265 19,405 19,065 19,380 348,200
2021/08/12 19,390 19,525 19,225 19,395 557,700
2021/08/11 19,000 19,215 18,955 19,190 495,300
2021/08/10 18,575 18,940 18,570 18,910 427,100
2021/08/06 18,460 18,685 18,450 18,585 497,300
2021/08/05 18,560 18,770 18,350 18,440 642,100
2021/08/04 18,550 18,845 18,525 18,675 639,500
2021/08/03 18,750 19,035 18,745 18,880 514,500
2021/08/02 18,965 19,255 18,700 18,975 1,135,500
2021/07/30 19,140 19,205 18,340 18,565 1,916,800
2021/07/29 19,920 20,450 19,765 20,370 558,800
2021/07/28 20,005 20,180 19,655 19,810 563,200
2021/07/27 20,320 20,380 20,135 20,350 356,600
2021/07/26 20,320 20,490 20,160 20,230 555,500
2021/07/21 19,945 20,135 19,855 20,040 511,500
2021/07/20 19,705 19,970 19,635 19,785 613,800
2021/07/19 20,180 20,270 20,030 20,160 408,600
2021/07/16 20,430 20,465 20,200 20,330 547,000
2021/07/15 20,500 20,710 20,430 20,510 522,400
2021/07/14 20,785 20,965 20,690 20,690 866,800
2021/07/13 21,105 21,280 21,010 21,140 527,900
2021/07/12 21,300 21,340 21,015 21,165 523,900
2021/07/09 20,825 21,100 20,720 21,080 840,500
2021/07/08 21,130 21,165 20,810 20,850 643,000
2021/07/07 20,930 21,090 20,900 20,925 639,900
2021/07/06 21,185 21,370 20,975 20,990 607,400
2021/07/05 20,895 21,320 20,860 21,255 680,700
2021/07/02 20,525 20,845 20,405 20,845 537,100
2021/07/01 20,595 20,595 20,340 20,480 751,500
2021/06/30 20,815 20,860 20,635 20,800 737,000
2021/06/29 20,610 20,770 20,515 20,700 750,400
2021/06/28 20,395 20,520 20,235 20,440 680,000
2021/06/25 20,040 20,250 19,990 20,225 714,000
2021/06/24 19,705 20,100 19,705 19,965 863,500
2021/06/23 19,880 20,000 19,725 19,765 947,500
2021/06/22 19,560 20,040 19,530 20,005 986,600
2021/06/21 19,000 19,175 18,900 19,060 585,300
2021/06/18 19,600 19,655 19,295 19,325 864,700
2021/06/17 19,230 19,450 19,205 19,430 422,800
2021/06/16 19,300 19,450 19,220 19,330 703,900
2021/06/15 19,270 19,500 19,260 19,445 496,700
2021/06/14 19,130 19,225 18,915 19,195 412,400
2021/06/11 19,035 19,155 18,975 19,085 765,400
2021/06/10 18,605 18,825 18,590 18,765 437,100
2021/06/09 18,660 18,715 18,575 18,635 414,600
2021/06/08 18,520 18,645 18,500 18,640 475,300
2021/06/07 18,600 18,720 18,585 18,620 496,700
2021/06/04 18,200 18,570 18,140 18,515 486,800
2021/06/03 18,160 18,535 18,130 18,355 649,000
2021/06/02 17,985 18,215 17,915 18,150 771,900
2021/06/01 17,925 18,020 17,785 17,915 390,900
2021/05/31 17,850 18,025 17,705 17,785 524,800
2021/05/28 18,180 18,270 17,905 17,955 783,300
2021/05/27 18,240 18,245 17,705 17,950 2,379,400
2021/05/26 18,155 18,600 18,155 18,505 588,600
2021/05/25 18,245 18,340 18,155 18,260 495,500
2021/05/24 17,995 18,165 17,940 18,020 550,300
2021/05/21 18,000 18,165 17,880 18,090 820,800
2021/05/20 17,230 17,810 17,230 17,735 950,300
2021/05/19 17,200 17,390 17,110 17,275 717,000
2021/05/18 17,030 17,195 16,820 17,160 697,300
2021/05/17 17,000 17,015 16,655 16,825 528,400
2021/05/14 16,425 16,860 16,390 16,805 649,000
2021/05/13 16,130 16,375 15,945 16,130 836,600
2021/05/12 16,750 16,860 16,230 16,345 660,400
2021/05/11 16,990 17,020 16,605 16,690 651,900
2021/05/10 16,810 17,010 16,750 16,775 386,000
2021/05/07 17,000 17,045 16,745 16,760 782,400
2021/05/06 17,400 17,410 17,080 17,195 1,020,100
2021/04/30 17,100 17,680 17,060 17,405 1,822,500
2021/04/28 15,905 16,195 15,900 16,190 454,200
2021/04/27 16,115 16,205 15,920 15,980 542,900
2021/04/26 16,400 16,425 16,105 16,180 555,300
2021/04/23 16,270 16,445 16,155 16,405 574,900
2021/04/22 15,800 16,235 15,750 16,230 712,600
2021/04/21 15,915 15,985 15,595 15,615 744,600
2021/04/20 16,350 16,440 16,235 16,270 357,200
2021/04/19 16,450 16,535 16,265 16,510 218,000
2021/04/16 16,380 16,565 16,350 16,440 374,300
2021/04/15 16,150 16,370 16,130 16,220 327,400
2021/04/14 16,465 16,465 16,120 16,170 432,200
2021/04/13 16,420 16,545 16,355 16,375 439,300
2021/04/12 16,875 16,875 16,515 16,540 556,800
2021/04/09 16,815 17,100 16,595 16,695 613,000
2021/04/08 16,650 16,675 16,550 16,660 575,700
2021/04/07 16,800 17,100 16,680 16,810 1,018,300
2021/04/06 16,500 16,675 16,390 16,475 792,500
2021/04/05 16,355 16,410 16,285 16,385 346,700
2021/04/02 16,270 16,330 16,130 16,260 356,700
2021/04/01 16,250 16,300 16,100 16,120 467,500
2021/03/31 16,110 16,325 16,000 16,000 703,000
2021/03/30 16,445 16,450 16,280 16,280 489,200
2021/03/29 16,500 16,570 16,260 16,430 657,900
2021/03/26 16,250 16,360 16,090 16,315 667,300
2021/03/25 16,120 16,290 16,010 16,235 381,700
2021/03/24 16,005 16,290 16,005 16,075 405,400
2021/03/23 16,300 16,505 16,160 16,200 474,000
2021/03/22 16,020 16,295 16,005 16,235 495,800
2021/03/19 16,245 16,290 15,980 16,055 1,102,800
2021/03/18 16,340 16,600 16,325 16,505 596,000
2021/03/17 16,000 16,250 15,995 16,250 792,400
2021/03/16 16,035 16,135 16,015 16,115 627,900
2021/03/15 16,105 16,185 15,930 16,010 695,100
2021/03/12 16,030 16,255 15,915 16,245 857,200
2021/03/11 15,640 16,160 15,590 16,115 1,093,100
2021/03/10 15,500 15,695 15,495 15,695 953,500
2021/03/09 14,720 15,205 14,700 15,205 726,700
2021/03/08 15,355 15,390 14,800 14,850 621,000
2021/03/05 15,000 15,265 14,865 15,255 906,500
2021/03/04 15,100 15,340 15,090 15,340 631,100
2021/03/03 15,350 15,395 14,970 15,260 997,800
2021/03/02 15,760 15,840 15,485 15,615 557,000
2021/03/01 15,615 15,640 15,470 15,615 450,000
2021/02/26 15,360 15,565 15,225 15,360 1,246,100
2021/02/25 15,530 15,645 15,290 15,535 738,100
2021/02/24 15,740 15,840 15,205 15,210 1,115,500
2021/02/22 15,875 15,960 15,805 15,905 468,600
2021/02/19 15,750 15,875 15,705 15,825 712,400
2021/02/18 15,605 15,785 15,540 15,735 625,500
2021/02/17 15,770 15,875 15,560 15,810 671,900
2021/02/16 16,100 16,225 15,800 15,855 807,200
2021/02/15 16,125 16,135 15,970 16,075 302,400
2021/02/12 16,045 16,080 15,835 16,025 534,800
2021/02/10 15,935 16,015 15,820 15,905 593,300
2021/02/09 16,000 16,070 15,855 16,030 524,900
2021/02/08 15,960 16,130 15,885 16,075 530,100
2021/02/05 15,995 15,995 15,755 15,985 649,900
2021/02/04 16,020 16,065 15,700 15,895 748,800
2021/02/03 16,475 16,550 16,120 16,235 737,800
2021/02/02 16,170 16,350 16,030 16,325 849,500
2021/02/01 15,735 15,990 15,600 15,980 1,127,100
2021/01/29 16,500 16,650 15,965 16,020 1,508,800
2021/01/28 15,855 16,155 15,750 15,780 2,064,200
2021/01/27 16,105 16,540 16,095 16,530 1,133,200
2021/01/26 16,340 16,605 16,115 16,115 1,041,000
2021/01/25 17,150 17,250 16,615 16,740 1,359,200
2021/01/22 16,200 16,950 16,185 16,950 1,821,400
2021/01/21 16,055 16,340 15,955 16,185 725,800
2021/01/20 15,950 16,040 15,865 15,950 754,900
2021/01/19 15,835 15,980 15,825 15,915 595,900
2021/01/18 15,715 16,010 15,645 15,905 618,200
2021/01/15 15,990 16,065 15,905 15,945 998,100
2021/01/14 16,050 16,155 15,905 16,020 753,800
2021/01/13 15,800 15,960 15,735 15,890 915,600
2021/01/12 15,600 16,090 15,410 16,010 1,345,200
2021/01/08 15,300 15,755 15,235 15,755 1,050,100
2021/01/07 14,960 15,210 14,930 15,195 752,300
2021/01/06 15,300 15,475 14,920 14,955 873,400
2021/01/05 14,870 15,100 14,820 15,040 621,700
2021/01/04 14,895 14,920 14,610 14,845 409,200

このページの先頭へ