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
2022/12/30 17,785 17,955 17,595 17,615 353,100
2022/12/29 17,600 17,850 17,555 17,805 308,100
2022/12/28 17,590 17,650 17,485 17,640 219,000
2022/12/27 17,980 17,980 17,680 17,680 262,700
2022/12/26 17,935 18,020 17,770 17,845 214,600
2022/12/23 17,695 18,010 17,670 17,950 634,300
2022/12/22 17,500 17,885 17,470 17,825 572,900
2022/12/21 17,410 17,610 17,345 17,500 580,500
2022/12/20 17,825 17,890 17,365 17,460 627,300
2022/12/19 18,180 18,355 17,860 17,865 644,300
2022/12/16 18,085 18,430 18,055 18,355 1,019,800
2022/12/15 18,325 18,440 18,235 18,250 456,800
2022/12/14 18,525 18,565 18,380 18,450 502,900
2022/12/13 18,625 18,690 18,350 18,415 478,200
2022/12/12 18,410 18,565 18,360 18,495 443,700
2022/12/09 18,270 18,570 18,250 18,495 644,700
2022/12/08 18,280 18,310 18,145 18,225 533,600
2022/12/07 18,300 18,525 18,245 18,450 511,800
2022/12/06 18,485 18,750 18,465 18,535 748,300
2022/12/05 18,525 18,555 18,415 18,535 396,600
2022/12/02 18,645 18,665 18,425 18,590 599,700
2022/12/01 18,910 18,965 18,650 18,685 636,200
2022/11/30 18,455 18,515 18,320 18,465 966,900
2022/11/29 18,750 18,830 18,685 18,765 481,500
2022/11/28 18,825 18,900 18,720 18,800 363,300
2022/11/25 18,925 18,980 18,800 18,825 442,500
2022/11/24 18,800 19,030 18,790 18,980 609,500
2022/11/22 18,625 18,820 18,520 18,520 516,400
2022/11/21 18,455 18,610 18,415 18,530 451,900
2022/11/18 18,580 18,865 18,550 18,605 620,500
2022/11/17 18,360 18,600 18,360 18,555 645,500
2022/11/16 17,835 18,190 17,730 18,140 516,400
2022/11/15 17,920 17,945 17,710 17,840 553,400
2022/11/14 18,015 18,115 17,930 17,960 587,800
2022/11/11 17,675 18,065 17,640 18,015 927,200
2022/11/10 17,200 17,270 17,085 17,205 463,700
2022/11/09 17,510 17,560 17,390 17,440 461,500
2022/11/08 17,515 17,720 17,510 17,585 594,300
2022/11/07 17,165 17,560 17,145 17,530 610,100
2022/11/04 17,285 17,355 17,170 17,230 882,900
2022/11/02 17,300 17,885 17,250 17,565 1,034,000
2022/11/01 17,125 17,325 17,125 17,265 638,200
2022/10/31 17,240 17,420 17,020 17,125 858,900
2022/10/28 16,900 17,375 16,665 17,250 2,034,200
2022/10/27 16,720 16,830 16,650 16,725 934,700
2022/10/26 16,700 16,940 16,655 16,900 715,100
2022/10/25 16,435 16,530 16,360 16,420 589,700
2022/10/24 16,320 16,430 16,240 16,240 369,100
2022/10/21 16,175 16,230 16,055 16,110 545,800
2022/10/20 16,145 16,235 16,070 16,195 404,200
2022/10/19 16,205 16,370 16,180 16,340 383,200
2022/10/18 16,280 16,355 16,090 16,230 476,300
2022/10/17 16,015 16,085 15,865 15,925 481,500
2022/10/14 16,145 16,440 16,130 16,345 610,700
2022/10/13 15,930 15,985 15,785 15,800 431,600
2022/10/12 15,850 16,100 15,850 15,940 452,900
2022/10/11 15,965 15,995 15,755 15,820 556,400
2022/10/07 16,120 16,290 16,045 16,235 646,600
2022/10/06 16,435 16,505 16,385 16,430 664,500
2022/10/05 16,600 16,780 16,405 16,405 656,000
2022/10/04 16,155 16,480 16,120 16,455 668,000
2022/10/03 15,785 15,980 15,635 15,875 611,200
2022/09/30 15,740 16,035 15,740 15,785 904,500
2022/09/29 15,810 15,890 15,600 15,825 735,100
2022/09/28 15,390 15,825 15,355 15,610 843,200
2022/09/27 15,560 15,605 15,355 15,470 623,100
2022/09/26 15,380 15,565 15,320 15,325 813,500
2022/09/22 15,625 15,830 15,535 15,755 569,900
2022/09/21 15,965 16,000 15,735 15,820 562,800
2022/09/20 16,240 16,380 15,990 16,035 697,100
2022/09/16 16,010 16,050 15,900 15,900 687,500
2022/09/15 16,315 16,400 16,245 16,295 342,700
2022/09/14 16,065 16,325 16,060 16,260 558,500
2022/09/13 16,700 16,750 16,620 16,640 296,500
2022/09/12 16,770 16,770 16,540 16,660 417,700
2022/09/09 16,425 16,595 16,380 16,500 755,700
2022/09/08 16,375 16,590 16,310 16,505 848,500
2022/09/07 15,945 16,070 15,860 16,055 667,400
2022/09/06 16,240 16,325 16,055 16,135 433,000
2022/09/05 16,050 16,360 16,045 16,260 543,900
2022/09/02 16,160 16,190 15,950 16,050 636,000
2022/09/01 16,200 16,300 16,130 16,155 774,100
2022/08/31 16,500 16,660 16,495 16,565 675,100
2022/08/30 16,425 16,770 16,370 16,735 510,200
2022/08/29 16,290 16,380 16,210 16,260 582,400
2022/08/26 17,080 17,100 16,800 16,810 452,800
2022/08/25 16,740 17,110 16,645 17,095 686,600
2022/08/24 16,950 16,995 16,620 16,620 665,200
2022/08/23 16,925 16,975 16,785 16,950 749,200
2022/08/22 16,930 17,000 16,885 17,000 431,000
2022/08/19 16,935 17,000 16,860 16,990 560,000
2022/08/18 16,980 17,020 16,820 16,930 692,300
2022/08/17 16,950 17,030 16,870 16,990 743,400
2022/08/16 17,000 17,020 16,855 16,975 723,800
2022/08/15 17,000 17,060 16,770 17,000 1,244,200
2022/08/12 17,200 17,280 17,095 17,155 1,321,400
2022/08/10 17,340 17,395 17,080 17,150 738,600
2022/08/09 17,870 17,995 17,780 17,825 400,300
2022/08/08 17,565 17,780 17,480 17,755 383,000
2022/08/05 17,350 17,715 17,330 17,715 465,700
2022/08/04 17,590 17,605 17,380 17,405 590,400
2022/08/03 17,140 17,620 17,130 17,470 787,500
2022/08/02 17,370 17,470 16,980 17,030 862,300
2022/08/01 16,915 17,350 16,705 17,290 1,444,200
2022/07/29 18,655 18,820 18,310 18,515 1,033,100
2022/07/28 19,280 19,380 18,830 18,940 594,800
2022/07/27 18,785 18,950 18,750 18,820 440,900
2022/07/26 18,990 19,075 18,825 18,925 478,900
2022/07/25 19,200 19,225 18,915 18,980 412,300
2022/07/22 18,995 19,415 18,990 19,325 716,100
2022/07/21 18,655 19,010 18,610 19,005 717,800
2022/07/20 18,230 18,630 18,155 18,610 889,300
2022/07/19 17,805 17,905 17,700 17,705 422,100
2022/07/15 17,740 18,005 17,685 17,880 477,000
2022/07/14 17,605 17,840 17,510 17,695 320,900
2022/07/13 17,685 17,775 17,545 17,655 350,700
2022/07/12 17,960 18,045 17,710 17,800 500,800
2022/07/11 18,260 18,360 18,065 18,145 479,500
2022/07/08 17,940 18,065 17,780 17,890 833,100
2022/07/07 17,500 18,085 17,460 18,010 719,100
2022/07/06 17,555 17,710 17,315 17,430 502,600
2022/07/05 17,430 17,605 17,370 17,545 550,200
2022/07/04 17,000 17,280 16,920 17,180 382,400
2022/07/01 17,180 17,185 16,810 16,890 546,400
2022/06/30 17,240 17,310 16,860 16,965 944,200
2022/06/29 16,990 17,450 16,950 17,380 1,169,300
2022/06/28 17,095 17,160 16,955 17,135 576,300
2022/06/27 17,195 17,250 16,950 17,125 532,000
2022/06/24 16,830 17,060 16,705 17,035 621,700
2022/06/23 16,490 16,750 16,400 16,525 443,100
2022/06/22 16,915 16,915 16,425 16,545 614,500
2022/06/21 16,295 16,625 16,075 16,495 516,500
2022/06/20 16,505 16,515 15,790 15,910 692,200
2022/06/17 16,485 16,500 16,145 16,255 1,205,400
2022/06/16 17,500 17,535 16,955 17,045 597,400
2022/06/15 17,100 17,340 17,010 17,100 650,600
2022/06/14 17,310 17,560 17,175 17,315 762,200
2022/06/13 17,830 17,915 17,490 17,610 932,800
2022/06/10 18,655 18,730 18,385 18,435 768,100
2022/06/09 19,000 19,100 18,870 18,995 568,100
2022/06/08 18,995 19,100 18,805 19,025 614,300
2022/06/07 19,000 19,115 18,970 19,000 468,600
2022/06/06 18,910 19,125 18,890 18,980 401,100
2022/06/03 19,020 19,310 18,990 19,270 673,900
2022/06/02 19,335 19,365 18,585 18,705 849,800
2022/06/01 19,375 19,715 19,345 19,575 386,800
2022/05/31 19,490 19,595 19,325 19,345 808,800
2022/05/30 19,145 19,605 19,135 19,500 998,600
2022/05/27 19,280 19,280 18,930 19,040 419,000
2022/05/26 19,230 19,350 18,935 18,950 473,000
2022/05/25 19,415 19,555 19,180 19,295 484,100
2022/05/24 19,580 19,775 19,560 19,615 293,100
2022/05/23 19,705 19,900 19,595 19,740 464,800
2022/05/20 19,805 19,880 19,475 19,535 488,300
2022/05/19 19,925 20,220 19,520 19,705 821,200
2022/05/18 19,830 20,450 19,830 20,365 993,000
2022/05/17 19,165 19,625 19,125 19,510 690,300
2022/05/16 19,450 19,470 19,005 19,140 442,400
2022/05/13 18,670 19,280 18,545 19,170 966,800
2022/05/12 18,700 19,020 18,360 18,375 860,900
2022/05/11 18,880 19,220 18,660 19,150 804,100
2022/05/10 19,805 19,835 19,130 19,470 896,300
2022/05/09 20,480 20,670 20,075 20,080 867,300
2022/05/06 19,625 20,620 19,540 20,590 1,715,600
2022/05/02 20,115 20,670 19,380 19,625 1,791,000
2022/04/28 18,940 18,940 18,520 18,685 829,300
2022/04/27 18,710 19,095 18,700 19,000 1,025,900
2022/04/26 19,225 19,445 19,050 19,110 669,700
2022/04/25 18,670 18,910 18,670 18,705 353,900
2022/04/22 19,000 19,125 18,770 19,005 605,600
2022/04/21 19,075 19,170 18,965 19,005 639,100
2022/04/20 18,970 19,070 18,855 18,915 730,200
2022/04/19 18,865 18,880 18,550 18,665 634,400
2022/04/18 18,760 18,900 18,545 18,845 310,300
2022/04/15 18,715 19,015 18,710 18,990 323,900
2022/04/14 19,050 19,185 18,895 19,015 744,100
2022/04/13 18,580 19,070 18,410 19,070 808,300
2022/04/12 18,390 18,650 18,365 18,455 604,600
2022/04/11 18,565 18,610 18,375 18,485 440,200
2022/04/08 18,500 18,635 18,345 18,620 531,900
2022/04/07 18,585 18,720 18,345 18,495 513,300
2022/04/06 18,660 18,900 18,640 18,830 422,000
2022/04/05 19,035 19,050 18,750 18,805 414,800
2022/04/04 18,700 18,845 18,600 18,810 460,200
2022/04/01 18,250 18,570 18,240 18,410 372,500
2022/03/31 18,535 18,835 18,415 18,415 625,800
2022/03/30 18,780 18,875 18,605 18,800 649,900
2022/03/29 18,535 18,650 18,300 18,405 632,800
2022/03/28 18,410 18,460 18,210 18,245 375,900
2022/03/25 18,495 18,620 18,305 18,425 364,600
2022/03/24 18,190 18,485 18,145 18,270 499,500
2022/03/23 18,130 18,445 18,095 18,400 648,900
2022/03/22 17,650 18,045 17,615 17,810 736,200
2022/03/18 17,545 17,680 17,405 17,500 1,196,500
2022/03/17 17,740 17,805 17,485 17,645 648,900
2022/03/16 17,050 17,510 17,030 17,470 943,100
2022/03/15 16,565 16,735 16,460 16,575 691,800
2022/03/14 16,325 16,900 16,305 16,670 567,000
2022/03/11 16,230 16,550 16,135 16,325 654,500
2022/03/10 16,565 16,640 16,205 16,510 801,800
2022/03/09 15,845 16,330 15,705 16,000 1,305,600
2022/03/08 15,000 15,630 14,985 15,160 1,008,100
2022/03/07 15,555 15,570 15,045 15,390 519,800
2022/03/04 16,255 16,345 15,885 15,900 501,600
2022/03/03 16,730 16,790 16,255 16,400 366,600
2022/03/02 16,545 16,775 16,350 16,515 640,300
2022/03/01 16,745 17,235 16,540 16,985 655,500
2022/02/28 16,475 16,770 16,330 16,565 864,500
2022/02/25 16,340 16,740 16,265 16,690 849,200
2022/02/24 15,850 16,125 15,780 15,940 797,300
2022/02/22 15,910 16,130 15,900 16,020 421,300
2022/02/21 15,980 16,375 15,865 16,150 395,000
2022/02/18 16,255 16,445 16,080 16,380 433,800
2022/02/17 16,680 16,785 16,205 16,425 550,900
2022/02/16 16,680 16,755 16,180 16,610 830,900
2022/02/15 16,040 16,320 15,885 16,035 555,500
2022/02/14 16,160 16,195 15,900 16,000 725,600
2022/02/10 16,530 16,650 16,255 16,560 518,900
2022/02/09 16,555 16,600 16,215 16,330 566,600
2022/02/08 16,250 16,390 16,120 16,250 622,200
2022/02/07 16,070 16,215 16,005 16,115 657,000
2022/02/04 15,750 16,275 15,720 16,240 941,300
2022/02/03 15,500 16,010 15,430 15,880 925,000
2022/02/02 14,860 15,760 14,715 15,580 1,832,100
2022/02/01 15,250 15,250 14,615 14,660 2,206,200
2022/01/31 15,455 15,490 14,920 15,020 1,935,000
2022/01/28 15,010 15,880 15,005 15,165 2,180,200
2022/01/27 18,105 18,105 16,685 16,840 1,103,300
2022/01/26 17,620 17,935 17,560 17,850 432,000
2022/01/25 18,300 18,430 17,555 17,655 727,200
2022/01/24 18,505 18,595 18,100 18,295 804,000
2022/01/21 18,475 18,820 18,220 18,700 664,300
2022/01/20 18,350 18,975 18,320 18,875 973,200
2022/01/19 18,580 18,850 18,390 18,430 646,200
2022/01/18 18,780 19,090 18,685 18,860 544,800
2022/01/17 18,245 18,735 18,225 18,640 444,000
2022/01/14 18,325 18,425 17,880 18,140 908,100
2022/01/13 18,900 19,050 18,570 18,650 454,500
2022/01/12 18,535 19,060 18,535 19,055 721,400
2022/01/11 18,760 18,775 18,240 18,400 707,700
2022/01/07 19,255 19,315 18,570 18,760 765,000
2022/01/06 19,300 19,350 18,945 18,945 584,200
2022/01/05 19,960 20,070 19,615 19,620 570,000
2022/01/04 20,000 20,135 19,825 20,075 437,500

このページの先頭へ