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 |
|---|---|---|---|---|---|
| 2026/03/11 | 3,600 | 3,637 | 3,546 | 3,555 | 9,260,300 |
| 2026/03/10 | 3,675 | 3,693 | 3,597 | 3,657 | 8,770,600 |
| 2026/03/09 | 3,588 | 3,688 | 3,557 | 3,683 | 12,001,600 |
| 2026/03/06 | 3,566 | 3,700 | 3,541 | 3,683 | 11,537,100 |
| 2026/03/05 | 3,579 | 3,580 | 3,496 | 3,496 | 9,199,800 |
| 2026/03/04 | 3,408 | 3,465 | 3,333 | 3,443 | 10,993,800 |
| 2026/03/03 | 3,462 | 3,465 | 3,385 | 3,422 | 9,986,900 |
| 2026/03/02 | 3,500 | 3,552 | 3,479 | 3,532 | 8,632,200 |
| 2026/02/27 | 3,616 | 3,640 | 3,551 | 3,588 | 24,597,400 |
| 2026/02/26 | 3,420 | 3,605 | 3,418 | 3,546 | 19,807,200 |
| 2026/02/25 | 3,340 | 3,417 | 3,317 | 3,345 | 15,452,700 |
| 2026/02/24 | 3,449 | 3,460 | 3,284 | 3,313 | 25,178,100 |
| 2026/02/20 | 3,700 | 3,701 | 3,630 | 3,630 | 8,025,400 |
| 2026/02/19 | 3,725 | 3,725 | 3,662 | 3,713 | 8,508,800 |
| 2026/02/18 | 3,653 | 3,727 | 3,630 | 3,687 | 8,363,900 |
| 2026/02/17 | 3,751 | 3,780 | 3,675 | 3,700 | 10,406,200 |
| 2026/02/16 | 3,799 | 3,832 | 3,731 | 3,808 | 9,452,000 |
| 2026/02/13 | 3,932 | 3,972 | 3,804 | 3,828 | 12,857,700 |
| 2026/02/12 | 4,056 | 4,076 | 3,928 | 3,987 | 12,652,700 |
| 2026/02/10 | 4,075 | 4,170 | 4,052 | 4,123 | 10,961,900 |
| 2026/02/09 | 4,000 | 4,029 | 3,958 | 4,016 | 9,268,000 |
| 2026/02/06 | 3,897 | 3,955 | 3,845 | 3,913 | 11,527,500 |
| 2026/02/05 | 3,981 | 4,006 | 3,900 | 3,944 | 15,234,900 |
| 2026/02/04 | 4,343 | 4,355 | 3,980 | 4,064 | 21,472,800 |
| 2026/02/03 | 4,430 | 4,467 | 4,372 | 4,410 | 8,451,800 |
| 2026/02/02 | 4,380 | 4,435 | 4,323 | 4,373 | 6,815,400 |
| 2026/01/30 | 4,285 | 4,374 | 4,207 | 4,283 | 16,859,000 |
| 2026/01/29 | 4,040 | 4,077 | 3,985 | 4,075 | 7,197,100 |
| 2026/01/28 | 4,045 | 4,079 | 4,010 | 4,043 | 6,427,800 |
| 2026/01/27 | 4,080 | 4,098 | 4,021 | 4,087 | 6,459,400 |
| 2026/01/26 | 4,240 | 4,262 | 4,027 | 4,037 | 15,190,500 |
| 2026/01/23 | 4,405 | 4,445 | 4,378 | 4,380 | 4,992,700 |
| 2026/01/22 | 4,403 | 4,418 | 4,283 | 4,335 | 6,231,000 |
| 2026/01/21 | 4,360 | 4,428 | 4,341 | 4,382 | 4,788,100 |
| 2026/01/20 | 4,494 | 4,502 | 4,383 | 4,386 | 6,436,600 |
| 2026/01/19 | 4,551 | 4,581 | 4,508 | 4,564 | 3,956,200 |
| 2026/01/16 | 4,590 | 4,608 | 4,536 | 4,572 | 6,591,200 |
| 2026/01/15 | 4,634 | 4,668 | 4,622 | 4,636 | 4,500,600 |
| 2026/01/14 | 4,580 | 4,639 | 4,579 | 4,634 | 6,676,700 |
| 2026/01/13 | 4,465 | 4,565 | 4,443 | 4,547 | 6,603,300 |
| 2026/01/09 | 4,370 | 4,392 | 4,314 | 4,336 | 4,907,400 |
| 2026/01/08 | 4,442 | 4,447 | 4,371 | 4,388 | 5,112,400 |
| 2026/01/07 | 4,317 | 4,381 | 4,292 | 4,372 | 4,205,600 |
| 2026/01/06 | 4,392 | 4,403 | 4,280 | 4,340 | 6,569,200 |
| 2026/01/05 | 4,362 | 4,388 | 4,309 | 4,309 | 5,360,500 |