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
2023/12/29 21,315 21,365 21,145 21,275 377,900
2023/12/28 21,180 21,370 21,150 21,280 269,600
2023/12/27 21,150 21,360 21,150 21,275 444,500
2023/12/26 21,040 21,130 20,975 21,050 351,900
2023/12/25 21,000 21,095 20,920 21,000 214,000
2023/12/22 20,570 20,980 20,550 20,885 403,500
2023/12/21 20,580 20,815 20,485 20,815 431,600
2023/12/20 21,045 21,195 20,680 20,680 760,200
2023/12/19 21,000 21,255 20,925 21,140 449,800
2023/12/18 20,785 20,900 20,560 20,865 450,900
2023/12/15 21,000 21,320 20,645 20,735 996,500
2023/12/14 21,355 21,575 21,170 21,170 630,100
2023/12/13 21,250 21,880 21,030 21,435 1,372,500
2023/12/12 21,730 22,365 21,730 22,250 1,251,100
2023/12/11 21,685 21,840 21,580 21,720 412,700
2023/12/08 21,535 21,635 21,420 21,565 775,100
2023/12/07 21,620 21,730 21,490 21,535 595,400
2023/12/06 21,250 21,900 21,250 21,770 841,200
2023/12/05 21,070 21,175 21,015 21,040 534,000
2023/12/04 21,050 21,185 20,935 21,145 378,500
2023/12/01 21,160 21,160 20,970 21,100 514,200
2023/11/30 21,050 21,220 21,000 21,120 1,013,300
2023/11/29 20,900 21,080 20,825 20,980 439,500
2023/11/28 21,165 21,255 20,930 20,960 431,700
2023/11/27 21,125 21,300 21,055 21,175 686,100
2023/11/24 20,750 21,145 20,670 21,125 736,900
2023/11/22 20,750 20,855 20,565 20,580 377,700
2023/11/21 20,580 20,820 20,565 20,660 467,700
2023/11/20 20,700 20,865 20,520 20,600 669,900
2023/11/17 20,005 20,630 20,000 20,630 750,300
2023/11/16 19,835 20,355 19,800 20,075 814,700
2023/11/15 19,750 19,850 19,630 19,815 442,600
2023/11/14 19,640 19,640 19,400 19,495 368,700
2023/11/13 19,775 19,795 19,395 19,455 470,200
2023/11/10 19,640 19,700 19,435 19,690 487,800
2023/11/09 19,695 19,695 19,360 19,640 512,600
2023/11/08 19,410 19,675 19,235 19,520 706,600
2023/11/07 19,580 19,645 19,280 19,335 667,600
2023/11/06 19,990 20,125 19,770 19,775 1,242,300
2023/11/02 19,710 19,760 19,405 19,410 973,500
2023/11/01 19,710 19,840 19,580 19,625 1,133,000
2023/10/31 19,295 19,560 19,160 19,415 1,334,100
2023/10/30 18,700 19,215 18,560 19,030 2,873,300
2023/10/27 18,760 18,900 18,490 18,770 2,547,200
2023/10/26 16,745 16,945 16,670 16,760 556,900
2023/10/25 16,955 17,140 16,925 17,045 399,700
2023/10/24 17,010 17,010 16,570 16,935 588,000
2023/10/23 16,990 17,065 16,925 16,930 416,200
2023/10/20 16,895 17,125 16,845 17,020 431,800
2023/10/19 17,045 17,205 17,005 17,160 423,600
2023/10/18 17,285 17,525 17,215 17,300 597,600
2023/10/17 17,250 17,350 17,125 17,260 551,000
2023/10/16 17,215 17,245 16,935 17,055 558,900
2023/10/13 17,325 17,335 17,070 17,215 688,500
2023/10/12 17,425 17,485 17,335 17,390 688,900
2023/10/11 17,575 17,705 17,375 17,445 503,800
2023/10/10 17,675 17,790 17,575 17,730 505,100
2023/10/06 17,420 17,600 17,420 17,490 344,400
2023/10/05 17,400 17,525 17,240 17,485 421,900
2023/10/04 17,245 17,340 17,150 17,190 526,300
2023/10/03 17,500 17,555 17,255 17,420 573,500
2023/10/02 17,675 17,930 17,555 17,560 455,400
2023/09/29 17,870 17,900 17,550 17,600 836,400
2023/09/28 18,115 18,220 17,855 17,980 574,800
2023/09/27 18,060 18,360 18,050 18,300 746,200
2023/09/26 18,345 18,345 18,085 18,190 582,200
2023/09/25 18,345 18,465 18,280 18,395 352,100
2023/09/22 18,065 18,370 18,005 18,170 639,100
2023/09/21 18,250 18,365 18,135 18,245 558,200
2023/09/20 18,590 18,645 18,280 18,320 516,400
2023/09/19 18,660 18,885 18,555 18,665 611,800
2023/09/15 18,510 18,780 18,480 18,715 739,700
2023/09/14 18,455 18,645 18,410 18,560 460,300
2023/09/13 18,310 18,490 18,245 18,385 449,000
2023/09/12 18,345 18,540 18,320 18,515 332,300
2023/09/11 18,575 18,590 18,275 18,330 315,500
2023/09/08 18,630 18,825 18,460 18,510 596,100
2023/09/07 18,865 18,935 18,735 18,805 514,800
2023/09/06 18,730 18,920 18,690 18,840 555,200
2023/09/05 18,600 18,735 18,500 18,650 560,300
2023/09/04 18,400 18,520 18,335 18,510 440,300
2023/09/01 18,250 18,465 18,205 18,365 596,500
2023/08/31 18,150 18,310 18,120 18,205 645,900
2023/08/30 18,090 18,180 18,025 18,070 416,200
2023/08/29 18,130 18,150 17,995 18,020 424,400
2023/08/28 18,170 18,265 18,040 18,235 325,200
2023/08/25 17,685 18,040 17,660 17,940 378,500
2023/08/24 17,990 18,065 17,885 17,990 371,000
2023/08/23 17,970 17,980 17,840 17,965 257,300
2023/08/22 17,805 18,085 17,705 18,045 500,800
2023/08/21 17,720 17,750 17,565 17,635 521,600
2023/08/18 17,550 17,635 17,460 17,555 389,700
2023/08/17 17,700 17,805 17,515 17,740 536,600
2023/08/16 18,000 18,005 17,725 17,725 643,300
2023/08/15 18,150 18,210 18,065 18,140 374,000
2023/08/14 18,020 18,215 18,005 18,030 508,800
2023/08/10 18,060 18,125 17,930 18,085 639,900
2023/08/09 18,350 18,350 18,160 18,160 503,000
2023/08/08 18,545 18,550 18,270 18,485 607,100
2023/08/07 18,030 18,470 18,020 18,405 528,900
2023/08/04 18,225 18,225 18,000 18,120 452,900
2023/08/03 18,010 18,290 17,965 18,140 775,100
2023/08/02 18,000 18,125 17,925 18,045 574,500
2023/08/01 18,460 18,460 18,135 18,140 512,600
2023/07/31 18,300 18,685 18,155 18,385 939,600
2023/07/28 17,985 18,130 17,690 18,095 1,690,300
2023/07/27 18,690 18,870 18,390 18,835 833,800
2023/07/26 18,470 18,670 18,410 18,585 540,100
2023/07/25 18,395 18,435 18,305 18,435 514,900
2023/07/24 18,450 18,515 18,300 18,375 533,800
2023/07/21 18,100 18,320 18,085 18,215 545,300
2023/07/20 18,480 18,490 18,095 18,100 385,600
2023/07/19 18,545 18,590 18,355 18,405 375,900
2023/07/18 18,410 18,560 18,315 18,435 361,200
2023/07/14 18,570 18,620 18,340 18,515 417,600
2023/07/13 18,295 18,490 18,270 18,435 423,100
2023/07/12 18,110 18,235 18,040 18,145 477,500
2023/07/11 18,165 18,290 18,080 18,105 362,400
2023/07/10 18,320 18,350 17,965 18,010 590,000
2023/07/07 18,300 18,585 18,255 18,255 639,100
2023/07/06 18,265 18,615 18,265 18,440 766,800
2023/07/05 18,230 18,320 18,115 18,265 380,100
2023/07/04 18,360 18,485 18,285 18,350 521,600
2023/07/03 18,595 18,845 18,595 18,665 527,900
2023/06/30 18,575 18,620 18,375 18,595 583,200
2023/06/29 18,725 18,930 18,645 18,745 648,000
2023/06/28 18,220 18,475 18,180 18,475 503,000
2023/06/27 18,170 18,215 17,970 18,185 484,500
2023/06/26 18,210 18,430 18,180 18,285 567,200
2023/06/23 18,750 18,845 18,425 18,550 563,600
2023/06/22 18,570 18,910 18,505 18,700 705,100
2023/06/21 18,395 18,520 18,305 18,455 581,500
2023/06/20 18,645 18,660 18,380 18,505 764,100
2023/06/19 19,085 19,090 18,810 18,895 469,500
2023/06/16 18,980 19,040 18,770 18,965 1,016,200
2023/06/15 19,520 19,615 19,030 19,085 934,300
2023/06/14 19,670 19,780 19,430 19,665 850,200
2023/06/13 19,230 19,670 19,160 19,415 695,600
2023/06/12 19,125 19,220 18,990 19,085 385,300
2023/06/09 18,830 19,120 18,830 18,980 762,400
2023/06/08 19,025 19,115 18,750 18,820 663,000
2023/06/07 19,390 19,745 19,120 19,200 899,100
2023/06/06 19,225 19,485 19,055 19,380 546,100
2023/06/05 19,080 19,285 18,900 19,285 676,300
2023/06/02 18,530 18,835 18,385 18,825 999,300
2023/06/01 17,765 19,400 17,710 18,875 2,129,400
2023/05/31 17,820 17,900 17,670 17,720 2,420,200
2023/05/30 17,900 18,000 17,740 17,880 512,000
2023/05/29 18,300 18,300 18,000 18,010 532,100
2023/05/26 18,155 18,215 17,990 18,035 627,900
2023/05/25 18,110 18,440 18,000 18,105 863,300
2023/05/24 18,500 18,500 18,270 18,410 422,800
2023/05/23 18,510 18,670 18,415 18,565 737,600
2023/05/22 18,110 18,405 18,085 18,390 622,700
2023/05/19 18,440 18,480 17,980 18,090 580,800
2023/05/18 17,840 18,475 17,820 18,430 592,000
2023/05/17 18,200 18,275 18,095 18,170 588,100
2023/05/16 18,345 18,475 18,275 18,325 639,000
2023/05/15 18,180 18,275 18,075 18,225 492,300
2023/05/12 17,770 17,995 17,730 17,980 648,400
2023/05/11 17,890 17,975 17,810 17,830 540,600
2023/05/10 18,120 18,200 17,810 17,875 588,000
2023/05/09 18,095 18,370 18,070 18,180 630,600
2023/05/08 18,150 18,280 17,935 18,005 807,900
2023/05/02 18,615 18,805 18,385 18,400 567,800
2023/05/01 18,215 18,790 18,215 18,765 707,900
2023/04/28 17,970 18,145 17,640 18,060 1,301,400
2023/04/27 18,170 18,220 17,955 18,205 555,600
2023/04/26 18,330 18,330 18,130 18,225 331,400
2023/04/25 18,235 18,315 18,130 18,285 434,700
2023/04/24 18,205 18,245 18,115 18,160 313,700
2023/04/21 18,240 18,315 17,990 18,110 507,900
2023/04/20 17,880 18,240 17,850 18,205 547,100
2023/04/19 17,910 17,995 17,860 17,980 391,100
2023/04/18 18,000 18,125 17,955 18,110 387,900
2023/04/17 17,955 17,965 17,845 17,955 321,000
2023/04/14 17,785 17,840 17,700 17,800 425,000
2023/04/13 17,570 17,680 17,475 17,595 400,000
2023/04/12 17,410 17,545 17,330 17,520 324,700
2023/04/11 17,250 17,495 17,250 17,465 479,100
2023/04/10 17,155 17,210 16,945 17,095 398,700
2023/04/07 17,200 17,270 17,035 17,120 388,800
2023/04/06 17,550 17,575 17,130 17,160 761,400
2023/04/05 18,250 18,260 17,890 17,950 428,200
2023/04/04 18,180 18,325 18,070 18,275 524,500
2023/04/03 18,070 18,355 18,010 18,250 662,200
2023/03/31 17,900 18,045 17,690 17,835 670,700
2023/03/30 17,650 17,720 17,490 17,715 572,300
2023/03/29 17,575 17,620 17,415 17,620 872,600
2023/03/28 17,595 17,650 17,460 17,575 473,200
2023/03/27 17,535 17,655 17,495 17,555 479,900
2023/03/24 17,600 17,650 17,435 17,590 710,400
2023/03/23 17,965 17,975 17,670 17,725 583,400
2023/03/22 18,450 18,450 18,100 18,145 579,900
2023/03/20 18,355 18,355 18,110 18,130 345,400
2023/03/17 17,980 18,385 17,980 18,355 902,300
2023/03/16 17,500 17,970 17,485 17,905 634,800
2023/03/15 17,855 17,875 17,690 17,765 478,200
2023/03/14 18,010 18,025 17,805 17,855 625,200
2023/03/13 18,220 18,260 17,960 18,205 445,100
2023/03/10 18,350 18,485 18,340 18,370 521,200
2023/03/09 18,500 18,625 18,450 18,535 431,000
2023/03/08 18,255 18,570 18,255 18,510 650,300
2023/03/07 18,255 18,510 18,220 18,295 477,000
2023/03/06 18,485 18,545 18,245 18,335 562,500
2023/03/03 18,000 18,645 17,970 18,390 1,122,600
2023/03/02 17,495 17,915 17,460 17,900 633,600
2023/03/01 17,330 17,430 17,250 17,430 519,900
2023/02/28 17,395 17,520 17,390 17,520 622,500
2023/02/27 17,350 17,430 17,280 17,430 506,200
2023/02/24 17,220 17,430 17,175 17,420 523,000
2023/02/22 17,220 17,370 17,150 17,270 631,100
2023/02/21 17,520 17,590 17,440 17,465 597,700
2023/02/20 17,660 17,660 17,485 17,510 631,600
2023/02/17 17,690 17,835 17,660 17,695 705,400
2023/02/16 17,925 17,980 17,775 17,975 434,400
2023/02/15 18,025 18,085 17,765 17,840 444,700
2023/02/14 18,165 18,195 17,925 18,010 396,500
2023/02/13 18,055 18,135 17,890 18,030 461,600
2023/02/10 18,160 18,250 17,990 18,055 616,200
2023/02/09 17,880 18,200 17,825 18,175 461,600
2023/02/08 17,960 18,100 17,920 18,060 516,800
2023/02/07 18,300 18,470 17,885 17,895 744,300
2023/02/06 18,555 18,580 18,385 18,430 562,300
2023/02/03 18,595 18,670 18,465 18,470 542,100
2023/02/02 18,595 18,845 18,470 18,670 910,100
2023/02/01 18,625 18,760 18,385 18,505 738,200
2023/01/31 18,750 18,915 18,485 18,510 856,600
2023/01/30 18,750 18,775 18,520 18,680 568,500
2023/01/27 18,775 18,790 18,535 18,655 445,700
2023/01/26 18,850 18,960 18,690 18,705 401,700
2023/01/25 18,750 18,865 18,725 18,850 447,500
2023/01/24 18,695 18,910 18,675 18,860 517,900
2023/01/23 18,550 18,660 18,515 18,545 472,700
2023/01/20 18,490 18,520 18,215 18,310 382,300
2023/01/19 18,300 18,515 18,240 18,470 593,400
2023/01/18 18,220 18,590 18,165 18,440 504,700
2023/01/17 17,945 18,235 17,940 18,135 559,200
2023/01/16 18,100 18,135 17,855 17,950 477,300
2023/01/13 18,460 18,615 18,195 18,275 844,800
2023/01/12 18,275 18,470 18,170 18,355 975,800
2023/01/11 17,595 18,540 17,580 18,500 1,232,300
2023/01/10 17,650 17,725 17,600 17,650 776,400
2023/01/06 17,320 17,580 17,135 17,390 688,600
2023/01/05 17,500 17,790 17,475 17,560 849,500
2023/01/04 17,455 17,625 17,270 17,500 514,700

このページの先頭へ