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 |
|---|---|---|---|---|---|
| 2026/06/15 | 3,309 | 3,335 | 3,238 | 3,260 | 7,688,900 |
| 2026/06/12 | 3,337 | 3,380 | 3,253 | 3,260 | 10,327,300 |
| 2026/06/11 | 3,358 | 3,415 | 3,341 | 3,367 | 5,851,200 |
| 2026/06/10 | 3,412 | 3,425 | 3,317 | 3,362 | 7,280,000 |
| 2026/06/09 | 3,535 | 3,535 | 3,395 | 3,437 | 6,176,100 |
| 2026/06/08 | 3,521 | 3,558 | 3,426 | 3,465 | 7,871,100 |
| 2026/06/05 | 3,625 | 3,663 | 3,562 | 3,591 | 8,740,400 |
| 2026/06/04 | 3,470 | 3,525 | 3,455 | 3,485 | 6,646,200 |
| 2026/06/03 | 3,653 | 3,684 | 3,519 | 3,576 | 10,305,800 |
| 2026/06/02 | 3,720 | 3,759 | 3,631 | 3,701 | 11,188,300 |
| 2026/06/01 | 3,517 | 3,726 | 3,499 | 3,650 | 16,235,900 |
| 2026/05/29 | 3,460 | 3,626 | 3,368 | 3,368 | 23,959,700 |
| 2026/05/28 | 3,558 | 3,594 | 3,462 | 3,513 | 11,724,700 |
| 2026/05/27 | 3,440 | 3,562 | 3,407 | 3,512 | 13,326,600 |
| 2026/05/26 | 3,308 | 3,420 | 3,292 | 3,370 | 7,036,900 |
| 2026/05/25 | 3,304 | 3,325 | 3,234 | 3,308 | 5,383,200 |
| 2026/05/22 | 3,329 | 3,382 | 3,272 | 3,307 | 6,634,300 |
| 2026/05/21 | 3,200 | 3,259 | 3,172 | 3,259 | 6,283,600 |
| 2026/05/20 | 3,393 | 3,409 | 3,242 | 3,263 | 8,174,600 |
| 2026/05/19 | 3,320 | 3,389 | 3,293 | 3,332 | 8,114,000 |
| 2026/05/18 | 3,329 | 3,332 | 3,205 | 3,231 | 4,767,500 |
| 2026/05/15 | 3,264 | 3,268 | 3,168 | 3,217 | 6,544,600 |
| 2026/05/14 | 3,293 | 3,310 | 3,177 | 3,240 | 7,828,500 |
| 2026/05/13 | 3,357 | 3,413 | 3,331 | 3,356 | 6,636,800 |
| 2026/05/12 | 3,362 | 3,379 | 3,271 | 3,307 | 6,487,400 |
| 2026/05/11 | 3,351 | 3,382 | 3,310 | 3,341 | 8,795,500 |
| 2026/05/08 | 3,310 | 3,388 | 3,256 | 3,382 | 11,903,700 |
| 2026/05/07 | 3,215 | 3,244 | 3,178 | 3,240 | 17,395,900 |
| 2026/05/01 | 3,136 | 3,149 | 3,016 | 3,075 | 18,375,800 |
| 2026/04/30 | 3,273 | 3,279 | 3,133 | 3,180 | 31,769,000 |
| 2026/04/28 | 3,743 | 3,756 | 3,676 | 3,693 | 8,315,200 |
| 2026/04/27 | 3,766 | 3,839 | 3,726 | 3,825 | 9,629,700 |
| 2026/04/24 | 3,703 | 3,753 | 3,686 | 3,696 | 9,870,000 |
| 2026/04/23 | 3,846 | 3,859 | 3,757 | 3,773 | 10,022,600 |
| 2026/04/22 | 3,910 | 3,910 | 3,850 | 3,878 | 7,419,400 |
| 2026/04/21 | 3,849 | 3,883 | 3,787 | 3,883 | 9,519,700 |
| 2026/04/20 | 3,740 | 3,789 | 3,730 | 3,753 | 6,249,400 |
| 2026/04/17 | 3,667 | 3,812 | 3,665 | 3,770 | 10,426,900 |
| 2026/04/16 | 3,756 | 3,757 | 3,673 | 3,679 | 11,260,700 |
| 2026/04/15 | 3,535 | 3,654 | 3,524 | 3,629 | 12,562,100 |
| 2026/04/14 | 3,450 | 3,521 | 3,416 | 3,481 | 9,595,800 |
| 2026/04/13 | 3,291 | 3,355 | 3,290 | 3,339 | 6,390,800 |
| 2026/04/10 | 3,310 | 3,354 | 3,298 | 3,324 | 9,670,300 |
| 2026/04/09 | 3,442 | 3,445 | 3,360 | 3,396 | 6,980,800 |
| 2026/04/08 | 3,415 | 3,469 | 3,357 | 3,469 | 9,743,000 |
| 2026/04/07 | 3,267 | 3,359 | 3,256 | 3,345 | 7,046,800 |
| 2026/04/06 | 3,270 | 3,297 | 3,227 | 3,255 | 5,716,300 |
| 2026/04/03 | 3,273 | 3,321 | 3,272 | 3,273 | 4,300,300 |
| 2026/03/27 | 3,305 | 3,334 | 3,264 | 3,266 | 8,377,300 |
| 2026/03/26 | 3,330 | 3,340 | 3,238 | 3,261 | 6,634,100 |
| 2026/03/25 | 3,273 | 3,351 | 3,273 | 3,351 | 8,464,100 |
| 2026/03/24 | 3,338 | 3,353 | 3,294 | 3,343 | 6,834,700 |
| 2026/03/23 | 3,270 | 3,294 | 3,231 | 3,268 | 10,660,500 |
| 2026/03/19 | 3,340 | 3,388 | 3,321 | 3,340 | 12,695,200 |
| 2026/03/18 | 3,500 | 3,511 | 3,470 | 3,475 | 7,639,700 |
| 2026/03/17 | 3,537 | 3,546 | 3,501 | 3,522 | 5,975,900 |
| 2026/03/16 | 3,520 | 3,582 | 3,509 | 3,541 | 5,663,700 |
| 2026/03/13 | 3,504 | 3,575 | 3,504 | 3,575 | 7,007,100 |
| 2026/03/12 | 3,511 | 3,564 | 3,510 | 3,545 | 6,825,800 |
| 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 |