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 |
|---|---|---|---|---|---|
| 2024/05/01 | 2,401 | 2,433 | 2,369 | 2,430 | 7,550,700 |
| 2024/04/30 | 2,473 | 2,482 | 2,411 | 2,436 | 10,672,900 |
| 2024/04/26 | 2,350 | 2,447 | 2,250 | 2,426 | 16,098,600 |
| 2024/04/25 | 2,495 | 2,522 | 2,471 | 2,483 | 6,783,000 |
| 2024/04/24 | 2,462 | 2,553 | 2,460 | 2,521 | 7,234,200 |
| 2024/04/23 | 2,471 | 2,482 | 2,430 | 2,468 | 6,367,100 |
| 2024/04/22 | 2,461 | 2,498 | 2,460 | 2,464 | 6,446,700 |
| 2024/04/19 | 2,470 | 2,493 | 2,410 | 2,448 | 6,552,600 |
| 2024/04/18 | 2,495 | 2,522 | 2,469 | 2,471 | 5,252,800 |
| 2024/04/17 | 2,495 | 2,515 | 2,472 | 2,494 | 4,545,400 |
| 2024/04/16 | 2,504 | 2,519 | 2,480 | 2,490 | 4,721,200 |
| 2024/04/15 | 2,501 | 2,542 | 2,491 | 2,529 | 6,190,600 |
| 2024/04/12 | 2,536 | 2,577 | 2,516 | 2,518 | 7,860,600 |
| 2024/04/11 | 2,439 | 2,507 | 2,433 | 2,495 | 4,618,200 |
| 2024/04/10 | 2,492 | 2,515 | 2,466 | 2,468 | 3,121,900 |
| 2024/04/09 | 2,485 | 2,508 | 2,467 | 2,495 | 3,908,900 |
| 2024/04/08 | 2,503 | 2,537 | 2,464 | 2,468 | 6,267,500 |
| 2024/04/05 | 2,400 | 2,414 | 2,365 | 2,385 | 4,417,100 |
| 2024/04/04 | 2,454 | 2,459 | 2,413 | 2,424 | 6,207,100 |
| 2024/04/03 | 2,468 | 2,477 | 2,422 | 2,447 | 7,271,300 |
| 2024/04/02 | 2,474 | 2,508 | 2,445 | 2,476 | 8,619,300 |
| 2024/04/01 | 2,497 | 2,500 | 2,378 | 2,464 | 9,872,800 |
| 2024/03/29 | 2,458 | 2,505 | 2,446 | 2,490 | 6,822,600 |
| 2024/03/28 | 2,500 | 2,504 | 2,412 | 2,418 | 6,514,500 |
| 2024/03/28 | 1 -> 10.00 分割 | ||||
| 2024/03/27 | 25,060 | 25,080 | 24,540 | 24,780 | 870,200 |
| 2024/03/26 | 25,080 | 25,085 | 24,620 | 24,720 | 716,100 |
| 2024/03/25 | 26,000 | 26,000 | 25,100 | 25,125 | 757,400 |
| 2024/03/22 | 25,710 | 26,085 | 25,680 | 26,040 | 696,400 |
| 2024/03/21 | 25,550 | 25,790 | 25,440 | 25,700 | 732,400 |
| 2024/03/19 | 25,170 | 25,405 | 24,980 | 25,340 | 795,700 |
| 2024/03/18 | 24,430 | 25,170 | 24,405 | 25,130 | 815,500 |
| 2024/03/15 | 24,245 | 24,615 | 24,215 | 24,450 | 952,400 |
| 2024/03/14 | 24,585 | 24,685 | 23,950 | 24,245 | 681,900 |
| 2024/03/13 | 24,365 | 24,890 | 24,335 | 24,690 | 871,000 |
| 2024/03/12 | 24,050 | 24,260 | 23,525 | 24,260 | 681,500 |
| 2024/03/11 | 24,270 | 24,365 | 24,140 | 24,310 | 636,000 |
| 2024/03/08 | 24,600 | 24,720 | 24,280 | 24,340 | 839,000 |
| 2024/03/07 | 24,585 | 25,110 | 24,585 | 24,830 | 1,092,800 |
| 2024/03/06 | 24,190 | 24,650 | 23,920 | 24,580 | 880,700 |
| 2024/03/05 | 23,940 | 24,635 | 23,840 | 24,530 | 838,200 |
| 2024/03/04 | 23,590 | 23,840 | 23,170 | 23,780 | 729,200 |
| 2024/03/01 | 23,400 | 23,810 | 23,390 | 23,690 | 461,900 |
| 2024/02/29 | 23,250 | 23,420 | 23,065 | 23,385 | 897,700 |
| 2024/02/28 | 23,250 | 23,725 | 23,120 | 23,510 | 766,800 |
| 2024/02/27 | 23,000 | 23,230 | 22,850 | 23,230 | 564,200 |
| 2024/02/26 | 22,780 | 23,055 | 22,720 | 22,900 | 638,300 |
| 2024/02/22 | 22,760 | 22,835 | 22,480 | 22,705 | 693,700 |
| 2024/02/21 | 22,750 | 22,855 | 22,485 | 22,600 | 662,800 |
| 2024/02/20 | 23,510 | 23,530 | 22,960 | 23,095 | 547,300 |
| 2024/02/19 | 23,660 | 23,680 | 23,275 | 23,455 | 539,800 |
| 2024/02/16 | 23,390 | 23,820 | 23,300 | 23,630 | 1,109,400 |
| 2024/02/15 | 22,990 | 23,070 | 22,820 | 23,070 | 483,700 |
| 2024/02/14 | 23,140 | 23,140 | 22,650 | 22,765 | 632,600 |
| 2024/02/13 | 23,190 | 23,285 | 22,890 | 23,075 | 760,500 |
| 2024/02/09 | 22,810 | 23,100 | 22,730 | 22,930 | 590,400 |
| 2024/02/08 | 23,120 | 23,250 | 22,945 | 22,975 | 743,500 |
| 2024/02/07 | 23,460 | 23,475 | 22,965 | 22,995 | 689,900 |
| 2024/02/06 | 23,460 | 23,485 | 22,965 | 23,150 | 954,500 |
| 2024/02/05 | 22,650 | 24,050 | 22,650 | 23,460 | 1,967,100 |
| 2024/02/02 | 21,200 | 22,425 | 21,175 | 22,340 | 1,458,600 |
| 2024/02/01 | 21,500 | 21,715 | 20,560 | 21,080 | 1,565,600 |
| 2024/01/31 | 20,735 | 20,955 | 20,695 | 20,840 | 716,600 |
| 2024/01/30 | 20,960 | 20,995 | 20,775 | 20,785 | 487,200 |
| 2024/01/29 | 20,650 | 20,770 | 20,520 | 20,745 | 514,200 |
| 2024/01/26 | 20,710 | 20,935 | 20,625 | 20,625 | 548,200 |
| 2024/01/25 | 21,190 | 21,215 | 20,810 | 20,935 | 740,100 |
| 2024/01/24 | 20,855 | 21,340 | 20,845 | 21,270 | 1,050,400 |
| 2024/01/23 | 21,005 | 21,325 | 20,865 | 20,865 | 979,400 |
| 2024/01/22 | 19,950 | 20,545 | 19,925 | 20,505 | 821,700 |
| 2024/01/19 | 19,700 | 20,120 | 19,685 | 20,105 | 1,035,200 |
| 2024/01/18 | 19,170 | 20,095 | 19,150 | 19,790 | 1,514,100 |
| 2024/01/17 | 20,000 | 20,130 | 19,415 | 19,460 | 1,817,800 |
| 2024/01/16 | 20,700 | 20,725 | 20,240 | 20,285 | 887,700 |
| 2024/01/15 | 20,760 | 20,870 | 20,650 | 20,740 | 676,600 |
| 2024/01/12 | 20,905 | 20,925 | 20,500 | 20,855 | 1,110,900 |
| 2024/01/11 | 20,200 | 20,790 | 20,150 | 20,740 | 1,776,200 |
| 2024/01/10 | 21,060 | 21,060 | 20,435 | 20,700 | 1,490,200 |
| 2024/01/09 | 21,360 | 21,415 | 20,965 | 21,110 | 875,400 |
| 2024/01/05 | 21,340 | 21,405 | 21,210 | 21,235 | 468,800 |
| 2024/01/04 | 21,300 | 21,445 | 21,115 | 21,445 | 535,100 |