富士通ゼネラル(6755)の株価時系列情報
富士通ゼネラル(6755)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,795 | 2,796 | 2,794 | 2,794 | 315,800 |
| 2025/06/12 | 2,796 | 2,797 | 2,795 | 2,795 | 257,300 |
| 2025/06/11 | 2,797 | 2,798 | 2,795 | 2,795 | 321,400 |
| 2025/06/10 | 2,797 | 2,797 | 2,795 | 2,795 | 341,100 |
| 2025/06/09 | 2,796 | 2,798 | 2,795 | 2,795 | 285,900 |
| 2025/06/06 | 2,795 | 2,798 | 2,795 | 2,796 | 372,400 |
| 2025/06/05 | 2,795 | 2,797 | 2,793 | 2,795 | 464,900 |
| 2025/06/04 | 2,795 | 2,798 | 2,795 | 2,795 | 332,500 |
| 2025/06/03 | 2,796 | 2,798 | 2,795 | 2,796 | 656,000 |
| 2025/06/02 | 2,799 | 2,800 | 2,795 | 2,795 | 662,700 |
| 2025/05/30 | 2,798 | 2,804 | 2,798 | 2,800 | 216,700 |
| 2025/05/29 | 2,797 | 2,804 | 2,797 | 2,804 | 127,600 |
| 2025/05/28 | 2,799 | 2,805 | 2,796 | 2,797 | 199,400 |
| 2025/05/27 | 2,804 | 2,806 | 2,795 | 2,797 | 265,000 |
| 2025/05/26 | 2,804 | 2,805 | 2,804 | 2,804 | 296,000 |
| 2025/05/23 | 2,804 | 2,807 | 2,804 | 2,804 | 242,900 |
| 2025/05/22 | 2,805 | 2,807 | 2,804 | 2,804 | 365,400 |
| 2025/05/21 | 2,803 | 2,805 | 2,803 | 2,804 | 310,000 |
| 2025/05/20 | 2,803 | 2,805 | 2,803 | 2,803 | 610,300 |
| 2025/05/19 | 2,803 | 2,805 | 2,802 | 2,803 | 577,400 |
| 2025/05/16 | 2,805 | 2,806 | 2,803 | 2,805 | 378,700 |
| 2025/05/15 | 2,804 | 2,807 | 2,804 | 2,807 | 745,000 |
| 2025/05/14 | 2,804 | 2,806 | 2,803 | 2,804 | 667,800 |
| 2025/05/13 | 2,804 | 2,807 | 2,804 | 2,805 | 492,900 |
| 2025/05/12 | 2,804 | 2,806 | 2,804 | 2,805 | 662,700 |
| 2025/05/09 | 2,804 | 2,805 | 2,804 | 2,805 | 207,700 |
| 2025/05/08 | 2,804 | 2,807 | 2,803 | 2,804 | 714,700 |
| 2025/05/07 | 2,803 | 2,805 | 2,803 | 2,803 | 920,700 |
| 2025/05/02 | 2,803 | 2,804 | 2,802 | 2,802 | 874,900 |
| 2025/05/01 | 2,803 | 2,804 | 2,803 | 2,803 | 338,400 |
| 2025/04/30 | 2,803 | 2,804 | 2,802 | 2,803 | 1,516,900 |
| 2025/04/28 | 2,802 | 2,805 | 2,801 | 2,805 | 2,238,500 |
| 2025/04/25 | 2,773 | 2,775 | 2,770 | 2,772 | 561,100 |
| 2025/04/24 | 2,776 | 2,777 | 2,770 | 2,771 | 500,100 |
| 2025/04/23 | 2,775 | 2,775 | 2,771 | 2,773 | 356,600 |
| 2025/04/22 | 2,770 | 2,772 | 2,768 | 2,770 | 598,900 |
| 2025/04/21 | 2,775 | 2,775 | 2,765 | 2,768 | 305,400 |
| 2025/04/18 | 2,772 | 2,774 | 2,770 | 2,772 | 263,300 |
| 2025/04/17 | 2,772 | 2,775 | 2,770 | 2,770 | 538,900 |
| 2025/04/16 | 2,772 | 2,786 | 2,769 | 2,770 | 577,900 |
| 2025/04/15 | 2,771 | 2,774 | 2,766 | 2,770 | 603,900 |
| 2025/04/14 | 2,771 | 2,772 | 2,761 | 2,766 | 528,700 |
| 2025/04/11 | 2,752 | 2,772 | 2,751 | 2,772 | 642,500 |
| 2025/04/10 | 2,760 | 2,760 | 2,737 | 2,750 | 1,483,700 |
| 2025/04/09 | 2,745 | 2,754 | 2,737 | 2,749 | 1,924,400 |
| 2025/04/08 | 2,738 | 2,751 | 2,734 | 2,745 | 1,747,800 |
| 2025/04/07 | 2,740 | 2,740 | 2,709 | 2,710 | 3,060,300 |
| 2025/04/04 | 2,762 | 2,764 | 2,751 | 2,755 | 888,800 |
| 2025/04/03 | 2,766 | 2,772 | 2,762 | 2,762 | 782,600 |
| 2025/04/02 | 2,769 | 2,769 | 2,762 | 2,767 | 610,300 |
| 2025/04/01 | 2,771 | 2,773 | 2,768 | 2,769 | 497,500 |
| 2025/03/31 | 2,772 | 2,774 | 2,768 | 2,768 | 520,900 |
| 2025/03/28 | 2,774 | 2,778 | 2,771 | 2,772 | 408,500 |
| 2025/03/27 | 2,773 | 2,781 | 2,772 | 2,781 | 317,000 |
| 2025/03/26 | 2,774 | 2,775 | 2,772 | 2,774 | 309,100 |
| 2025/03/25 | 2,772 | 2,777 | 2,772 | 2,774 | 221,900 |
| 2025/03/24 | 2,773 | 2,775 | 2,770 | 2,771 | 187,000 |
| 2025/03/21 | 2,772 | 2,776 | 2,770 | 2,772 | 306,000 |
| 2025/03/19 | 2,775 | 2,779 | 2,769 | 2,776 | 245,600 |
| 2025/03/18 | 2,777 | 2,778 | 2,771 | 2,774 | 183,600 |
| 2025/03/17 | 2,766 | 2,779 | 2,765 | 2,769 | 298,300 |
| 2025/03/14 | 2,762 | 2,766 | 2,762 | 2,766 | 352,900 |
| 2025/03/13 | 2,765 | 2,766 | 2,762 | 2,765 | 219,600 |
| 2025/03/12 | 2,760 | 2,766 | 2,760 | 2,762 | 305,300 |
| 2025/03/11 | 2,760 | 2,762 | 2,758 | 2,759 | 334,700 |
| 2025/03/10 | 2,760 | 2,762 | 2,757 | 2,759 | 227,800 |
| 2025/03/07 | 2,760 | 2,761 | 2,758 | 2,758 | 324,000 |
| 2025/03/06 | 2,760 | 2,762 | 2,758 | 2,760 | 348,800 |
| 2025/03/05 | 2,757 | 2,761 | 2,757 | 2,758 | 300,700 |
| 2025/03/04 | 2,763 | 2,763 | 2,758 | 2,760 | 308,600 |
| 2025/03/03 | 2,756 | 2,762 | 2,756 | 2,762 | 404,900 |
| 2025/02/28 | 2,759 | 2,761 | 2,755 | 2,755 | 422,600 |
| 2025/02/27 | 2,757 | 2,763 | 2,756 | 2,762 | 267,900 |
| 2025/02/26 | 2,756 | 2,759 | 2,754 | 2,757 | 391,000 |
| 2025/02/25 | 2,755 | 2,761 | 2,755 | 2,757 | 387,300 |
| 2025/02/21 | 2,755 | 2,756 | 2,753 | 2,754 | 439,900 |
| 2025/02/20 | 2,759 | 2,759 | 2,755 | 2,755 | 494,400 |
| 2025/02/19 | 2,760 | 2,761 | 2,757 | 2,757 | 200,300 |
| 2025/02/18 | 2,757 | 2,760 | 2,757 | 2,757 | 230,600 |
| 2025/02/17 | 2,763 | 2,764 | 2,757 | 2,757 | 133,500 |
| 2025/02/14 | 2,760 | 2,764 | 2,756 | 2,758 | 604,900 |
| 2025/02/13 | 2,756 | 2,760 | 2,755 | 2,758 | 488,500 |
| 2025/02/12 | 2,755 | 2,757 | 2,752 | 2,754 | 569,000 |
| 2025/02/10 | 2,756 | 2,757 | 2,753 | 2,753 | 281,700 |
| 2025/02/07 | 2,756 | 2,758 | 2,752 | 2,756 | 635,900 |
| 2025/02/06 | 2,757 | 2,759 | 2,755 | 2,755 | 555,700 |
| 2025/02/05 | 2,755 | 2,759 | 2,754 | 2,755 | 610,500 |
| 2025/02/04 | 2,756 | 2,757 | 2,753 | 2,753 | 783,100 |
| 2025/02/03 | 2,760 | 2,761 | 2,751 | 2,756 | 756,900 |
| 2025/01/31 | 2,761 | 2,761 | 2,755 | 2,757 | 576,900 |
| 2025/01/30 | 2,756 | 2,767 | 2,756 | 2,756 | 498,400 |
| 2025/01/29 | 2,760 | 2,762 | 2,754 | 2,754 | 632,500 |
| 2025/01/28 | 2,761 | 2,763 | 2,751 | 2,753 | 1,038,900 |
| 2025/01/27 | 2,763 | 2,767 | 2,752 | 2,760 | 1,181,100 |
| 2025/01/24 | 2,766 | 2,769 | 2,761 | 2,762 | 845,400 |
| 2025/01/23 | 2,766 | 2,769 | 2,765 | 2,765 | 756,700 |
| 2025/01/22 | 2,766 | 2,770 | 2,764 | 2,765 | 929,300 |
| 2025/01/21 | 2,767 | 2,768 | 2,765 | 2,765 | 838,700 |
| 2025/01/20 | 2,767 | 2,768 | 2,764 | 2,764 | 939,900 |
| 2025/01/17 | 2,767 | 2,769 | 2,765 | 2,766 | 789,100 |
| 2025/01/16 | 2,767 | 2,769 | 2,765 | 2,766 | 1,282,000 |
| 2025/01/15 | 2,770 | 2,770 | 2,765 | 2,766 | 794,300 |
| 2025/01/14 | 2,769 | 2,773 | 2,765 | 2,766 | 1,336,500 |
| 2025/01/10 | 2,770 | 2,772 | 2,766 | 2,768 | 1,066,800 |
| 2025/01/09 | 2,762 | 2,772 | 2,761 | 2,767 | 1,552,400 |
| 2025/01/08 | 2,759 | 2,764 | 2,752 | 2,760 | 3,035,700 |
| 2025/01/07 | 2,773 | 2,773 | 2,700 | 2,750 | 13,088,500 |
| 2025/01/06 | 2,321 | 2,328 | 2,263 | 2,273 | 236,100 |
| 2024/12/30 | 2,372 | 2,373 | 2,321 | 2,327 | 206,300 |
| 2024/12/27 | 2,360 | 2,406 | 2,343 | 2,363 | 300,800 |
| 2024/12/26 | 2,298 | 2,318 | 2,285 | 2,315 | 183,300 |
| 2024/12/25 | 2,288 | 2,310 | 2,263 | 2,310 | 154,900 |
| 2024/12/24 | 2,301 | 2,307 | 2,270 | 2,292 | 171,000 |
| 2024/12/23 | 2,322 | 2,356 | 2,305 | 2,321 | 307,000 |
| 2024/12/20 | 2,380 | 2,389 | 2,307 | 2,322 | 446,700 |
| 2024/12/19 | 2,246 | 2,378 | 2,240 | 2,366 | 831,200 |
| 2024/12/18 | 2,264 | 2,273 | 2,241 | 2,248 | 262,400 |
| 2024/12/17 | 2,167 | 2,265 | 2,167 | 2,264 | 421,600 |
| 2024/12/16 | 2,177 | 2,191 | 2,158 | 2,176 | 350,600 |
| 2024/12/13 | 2,132 | 2,172 | 2,131 | 2,155 | 302,000 |
| 2024/12/12 | 2,128 | 2,182 | 2,123 | 2,139 | 316,500 |
| 2024/12/11 | 2,121 | 2,140 | 2,111 | 2,119 | 231,400 |
| 2024/12/10 | 2,133 | 2,145 | 2,118 | 2,121 | 226,900 |
| 2024/12/09 | 2,089 | 2,138 | 2,077 | 2,109 | 282,200 |
| 2024/12/06 | 2,095 | 2,103 | 2,057 | 2,073 | 256,900 |
| 2024/12/05 | 2,120 | 2,121 | 2,067 | 2,080 | 413,200 |
| 2024/12/04 | 2,066 | 2,126 | 2,056 | 2,116 | 352,700 |
| 2024/12/03 | 2,060 | 2,078 | 2,050 | 2,066 | 295,900 |
| 2024/12/02 | 2,050 | 2,066 | 2,018 | 2,053 | 276,100 |
| 2024/11/29 | 2,070 | 2,070 | 2,038 | 2,050 | 124,000 |
| 2024/11/28 | 2,069 | 2,069 | 2,047 | 2,068 | 204,100 |
| 2024/11/27 | 2,076 | 2,079 | 2,051 | 2,069 | 188,400 |
| 2024/11/26 | 2,091 | 2,104 | 2,076 | 2,099 | 242,600 |
| 2024/11/25 | 2,100 | 2,102 | 2,071 | 2,091 | 315,200 |
| 2024/11/22 | 2,040 | 2,090 | 2,040 | 2,083 | 416,900 |
| 2024/11/21 | 2,011 | 2,049 | 2,008 | 2,048 | 371,200 |
| 2024/11/20 | 1,994 | 2,075 | 1,994 | 2,021 | 699,600 |
| 2024/11/19 | 1,979 | 1,994 | 1,971 | 1,978 | 250,300 |
| 2024/11/18 | 1,935 | 1,978 | 1,929 | 1,966 | 163,500 |
| 2024/11/15 | 1,961 | 1,975 | 1,938 | 1,938 | 249,800 |
| 2024/11/14 | 1,920 | 1,963 | 1,915 | 1,952 | 240,300 |
| 2024/11/13 | 1,907 | 1,938 | 1,907 | 1,916 | 232,400 |
| 2024/11/12 | 1,948 | 1,967 | 1,905 | 1,919 | 273,700 |
| 2024/11/11 | 1,892 | 1,944 | 1,892 | 1,938 | 421,300 |
| 2024/11/08 | 1,978 | 1,980 | 1,924 | 1,924 | 315,600 |
| 2024/11/07 | 1,940 | 1,967 | 1,931 | 1,948 | 371,800 |
| 2024/11/06 | 1,968 | 1,986 | 1,940 | 1,944 | 334,100 |
| 2024/11/05 | 1,937 | 1,993 | 1,929 | 1,969 | 343,000 |
| 2024/11/01 | 1,956 | 1,990 | 1,919 | 1,933 | 584,600 |
| 2024/10/31 | 1,937 | 1,949 | 1,902 | 1,916 | 460,600 |
| 2024/10/30 | 1,920 | 1,939 | 1,890 | 1,921 | 791,700 |
| 2024/10/29 | 1,883 | 1,899 | 1,851 | 1,888 | 669,500 |
| 2024/10/28 | 1,774 | 1,870 | 1,764 | 1,862 | 1,036,400 |
| 2024/10/25 | 1,783 | 1,808 | 1,712 | 1,775 | 2,745,800 |
| 2024/10/24 | 1,935 | 1,958 | 1,916 | 1,950 | 671,500 |
| 2024/10/23 | 1,953 | 1,972 | 1,946 | 1,959 | 257,900 |
| 2024/10/22 | 2,020 | 2,026 | 1,940 | 1,960 | 719,400 |
| 2024/10/21 | 2,060 | 2,063 | 2,031 | 2,040 | 594,100 |
| 2024/10/18 | 2,090 | 2,107 | 2,068 | 2,078 | 258,200 |
| 2024/10/17 | 2,100 | 2,103 | 2,079 | 2,080 | 292,100 |
| 2024/10/16 | 2,095 | 2,143 | 2,087 | 2,103 | 329,500 |
| 2024/10/15 | 2,115 | 2,121 | 2,079 | 2,100 | 419,100 |
| 2024/10/11 | 2,096 | 2,121 | 2,091 | 2,102 | 197,700 |
| 2024/10/10 | 2,103 | 2,120 | 2,080 | 2,101 | 250,000 |
| 2024/10/09 | 2,115 | 2,125 | 2,094 | 2,105 | 219,700 |
| 2024/10/08 | 2,032 | 2,097 | 2,025 | 2,088 | 304,600 |
| 2024/10/07 | 2,130 | 2,133 | 2,098 | 2,123 | 236,500 |
| 2024/10/04 | 2,083 | 2,099 | 2,065 | 2,098 | 208,100 |
| 2024/10/03 | 2,135 | 2,138 | 2,081 | 2,083 | 296,200 |
| 2024/10/02 | 2,111 | 2,136 | 2,089 | 2,095 | 292,000 |
| 2024/10/01 | 2,115 | 2,133 | 2,096 | 2,113 | 346,000 |
| 2024/09/30 | 2,077 | 2,132 | 2,072 | 2,110 | 307,400 |
| 2024/09/27 | 2,152 | 2,182 | 2,117 | 2,158 | 256,100 |
| 2024/09/26 | 2,116 | 2,159 | 2,116 | 2,159 | 371,800 |
| 2024/09/25 | 2,095 | 2,112 | 2,089 | 2,110 | 355,200 |
| 2024/09/24 | 2,094 | 2,111 | 2,085 | 2,091 | 422,000 |
| 2024/09/20 | 2,093 | 2,100 | 2,073 | 2,083 | 647,800 |
| 2024/09/19 | 2,077 | 2,123 | 2,072 | 2,098 | 666,600 |
| 2024/09/18 | 2,028 | 2,072 | 2,016 | 2,072 | 588,300 |
| 2024/09/17 | 2,010 | 2,038 | 1,992 | 2,028 | 593,900 |
| 2024/09/13 | 1,980 | 2,007 | 1,961 | 1,988 | 458,800 |
| 2024/09/12 | 1,970 | 1,991 | 1,962 | 1,962 | 416,000 |
| 2024/09/11 | 1,950 | 1,968 | 1,934 | 1,947 | 247,300 |
| 2024/09/10 | 1,955 | 1,969 | 1,933 | 1,959 | 309,100 |
| 2024/09/09 | 1,894 | 1,945 | 1,879 | 1,942 | 417,200 |
| 2024/09/06 | 1,944 | 1,961 | 1,927 | 1,945 | 377,900 |
| 2024/09/05 | 1,932 | 1,958 | 1,910 | 1,937 | 263,900 |
| 2024/09/04 | 1,950 | 1,997 | 1,947 | 1,955 | 447,000 |
| 2024/09/03 | 1,920 | 1,985 | 1,914 | 1,984 | 260,200 |
| 2024/09/02 | 1,940 | 1,944 | 1,922 | 1,925 | 318,600 |
| 2024/08/30 | 1,950 | 1,960 | 1,920 | 1,936 | 367,000 |
| 2024/08/29 | 1,944 | 1,963 | 1,919 | 1,930 | 695,600 |
| 2024/08/28 | 1,884 | 1,901 | 1,862 | 1,879 | 357,300 |
| 2024/08/27 | 1,871 | 1,909 | 1,866 | 1,903 | 227,300 |
| 2024/08/26 | 1,874 | 1,875 | 1,847 | 1,861 | 262,400 |
| 2024/08/23 | 1,882 | 1,893 | 1,847 | 1,883 | 278,000 |
| 2024/08/22 | 1,839 | 1,884 | 1,820 | 1,882 | 488,000 |
| 2024/08/21 | 1,833 | 1,853 | 1,820 | 1,832 | 431,100 |
| 2024/08/20 | 1,817 | 1,864 | 1,811 | 1,863 | 623,500 |
| 2024/08/19 | 1,760 | 1,819 | 1,749 | 1,790 | 503,800 |