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
1989/12/29 1,230 1,250 1,230 1,250 249,000
1989/12/28 1,230 1,240 1,220 1,230 225,000
1989/12/27 1,240 1,240 1,210 1,210 351,000
1989/12/26 1,190 1,250 1,180 1,200 921,000
1989/12/25 1,170 1,190 1,160 1,180 97,000
1989/12/22 1,190 1,190 1,160 1,170 165,000
1989/12/21 1,170 1,190 1,150 1,190 135,000
1989/12/20 1,200 1,200 1,180 1,180 303,000
1989/12/19 1,200 1,200 1,180 1,200 442,000
1989/12/18 1,170 1,200 1,150 1,200 617,000
1989/12/15 1,170 1,170 1,150 1,160 105,000
1989/12/14 1,170 1,180 1,160 1,170 453,000
1989/12/13 1,160 1,160 1,140 1,140 177,000
1989/12/12 1,160 1,180 1,140 1,140 295,000
1989/12/11 1,150 1,180 1,140 1,180 819,000
1989/12/08 1,150 1,160 1,130 1,140 339,000
1989/12/07 1,120 1,170 1,110 1,160 876,000
1989/12/06 1,100 1,120 1,090 1,110 383,000
1989/12/05 1,100 1,110 1,090 1,090 212,000
1989/12/04 1,100 1,100 1,090 1,100 135,000
1989/12/01 1,100 1,110 1,090 1,100 242,000
1989/11/30 1,090 1,110 1,080 1,110 272,000
1989/11/29 1,080 1,100 1,070 1,090 139,000
1989/11/28 1,100 1,110 1,070 1,080 165,000
1989/11/27 1,110 1,120 1,070 1,120 349,000
1989/11/24 1,040 1,130 1,040 1,110 1,651,000
1989/11/22 1,030 1,030 1,020 1,020 137,000
1989/11/21 1,010 1,020 1,000 1,020 153,000
1989/11/20 1,010 1,010 999 1,010 166,000
1989/11/17 1,000 1,010 995 1,010 144,000
1989/11/16 1,000 1,020 1,000 1,010 64,000
1989/11/15 1,020 1,030 1,000 1,000 64,000
1989/11/14 1,010 1,030 1,010 1,030 26,000
1989/11/13 1,020 1,040 1,000 1,030 59,000
1989/11/10 1,050 1,050 1,010 1,020 73,000
1989/11/09 1,030 1,060 1,010 1,060 271,000
1989/11/08 996 1,020 993 1,020 80,000
1989/11/07 1,000 1,000 980 986 78,000
1989/11/06 1,000 1,020 1,000 1,020 68,000
1989/11/02 1,010 1,020 1,000 1,000 89,000
1989/11/01 1,030 1,030 1,000 1,000 93,000
1989/10/31 1,020 1,040 1,000 1,030 40,000
1989/10/30 1,010 1,020 999 1,000 78,000
1989/10/27 1,050 1,060 1,020 1,020 340,000
1989/10/26 1,050 1,060 1,040 1,050 80,000
1989/10/25 1,060 1,070 1,030 1,040 143,000
1989/10/24 1,080 1,080 1,050 1,060 322,000
1989/10/23 1,060 1,090 1,060 1,080 481,000
1989/10/20 1,060 1,070 1,050 1,060 535,000
1989/10/19 1,060 1,070 1,030 1,070 664,000
1989/10/18 1,010 1,070 1,000 1,070 1,142,000
1989/10/17 1,000 1,020 996 1,000 272,000
1989/10/16 980 1,000 975 975 239,000
1989/10/13 1,000 1,020 997 1,020 473,000
1989/10/12 1,010 1,010 1,000 1,010 96,000
1989/10/11 1,030 1,040 1,000 1,000 970,000
1989/10/09 1,000 1,020 990 997 382,000
1989/10/06 1,010 1,020 981 999 340,000
1989/10/05 1,030 1,040 1,000 1,010 959,000
1989/10/04 940 1,030 940 1,030 1,239,000
1989/10/03 939 940 930 930 84,000
1989/10/02 920 939 916 930 129,000
1989/09/29 915 925 915 915 85,000
1989/09/28 910 925 910 915 76,000
1989/09/27 922 930 910 910 109,000
1989/09/26 920 930 916 921 128,000
1989/09/25 915 920 910 917 110,000
1989/09/22 905 910 905 910 93,000
1989/09/21 896 900 895 896 127,000
1989/09/20 898 898 890 896 82,000
1989/09/19 900 905 891 899 89,000
1989/09/18 890 895 885 890 59,000
1989/09/14 885 890 884 890 55,000
1989/09/13 896 897 885 885 26,000
1989/09/12 895 898 885 885 46,000
1989/09/11 885 895 873 873 38,000
1989/09/08 886 895 886 891 38,000
1989/09/07 900 900 886 890 50,000
1989/09/06 900 906 890 900 35,000
1989/09/05 901 910 900 906 55,000
1989/09/04 886 915 885 910 14,000
1989/09/01 900 908 881 881 90,000
1989/08/31 920 920 890 892 63,000
1989/08/30 913 919 910 910 69,000
1989/08/29 917 920 911 911 45,000
1989/08/28 911 929 910 910 40,000
1989/08/25 913 920 910 911 69,000
1989/08/24 925 925 910 911 70,000
1989/08/23 930 940 925 926 146,000
1989/08/22 935 939 929 930 86,000
1989/08/21 929 934 925 925 67,000
1989/08/18 920 935 920 930 130,000
1989/08/17 915 926 911 920 52,000
1989/08/16 935 940 925 925 135,000
1989/08/15 910 930 910 929 52,000
1989/08/14 900 910 900 910 27,000
1989/08/11 896 910 896 897 52,000
1989/08/10 895 900 890 893 43,000
1989/08/09 899 900 890 895 138,000
1989/08/08 900 900 895 897 45,000
1989/08/07 895 900 893 900 44,000
1989/08/04 900 900 891 895 77,000
1989/08/03 905 905 885 891 150,000
1989/08/02 910 910 904 905 92,000
1989/08/01 910 910 905 905 49,000
1989/07/31 901 910 901 905 44,000
1989/07/28 906 910 903 910 61,000
1989/07/27 910 910 905 905 77,000
1989/07/26 908 910 905 910 73,000
1989/07/25 905 909 901 909 72,000
1989/07/24 909 910 905 905 31,000
1989/07/21 907 910 901 910 81,000
1989/07/20 910 910 905 907 60,000
1989/07/19 900 910 900 906 28,000
1989/07/18 909 910 900 900 35,000
1989/07/17 920 925 905 910 66,000
1989/07/14 921 921 915 920 69,000
1989/07/13 920 928 920 920 27,000
1989/07/12 939 939 920 920 70,000
1989/07/11 930 940 926 926 16,000
1989/07/10 940 945 920 920 71,000
1989/07/07 941 949 938 940 139,000
1989/07/06 941 950 936 948 133,000
1989/07/05 948 955 940 940 560,000
1989/07/04 920 940 915 940 217,000
1989/07/03 909 920 906 915 68,000
1989/06/30 918 918 906 907 100,000
1989/06/29 920 920 906 906 96,000
1989/06/28 921 926 905 905 147,000
1989/06/27 911 930 911 930 87,000
1989/06/26 910 930 910 910 97,000
1989/06/23 901 920 901 920 32,000
1989/06/22 940 940 920 923 114,000
1989/06/21 921 940 921 932 168,000
1989/06/20 929 945 920 920 274,000
1989/06/19 858 900 858 899 90,000
1989/06/16 874 874 850 855 43,000
1989/06/15 890 899 886 886 51,000
1989/06/14 903 905 890 900 68,000
1989/06/13 905 915 900 900 35,000
1989/06/12 918 918 905 915 43,000
1989/06/09 919 919 909 919 64,000
1989/06/08 925 925 910 920 86,000
1989/06/07 915 925 910 915 63,000
1989/06/06 910 910 905 905 76,000
1989/06/05 944 945 930 930 115,000
1989/06/02 950 965 940 946 360,000
1989/06/01 945 969 940 940 652,000
1989/05/31 943 945 928 940 415,000
1989/05/30 929 950 928 943 753,000
1989/05/29 919 925 910 920 139,000
1989/05/26 900 920 900 920 235,000
1989/05/25 909 915 900 900 97,000
1989/05/24 914 920 911 915 343,000
1989/05/23 910 930 897 911 615,000
1989/05/22 894 900 889 899 245,000
1989/05/19 876 885 870 874 154,000
1989/05/18 890 890 865 866 133,000
1989/05/17 884 890 879 880 206,000
1989/05/16 876 885 870 885 96,000
1989/05/15 874 880 861 875 66,000
1989/05/12 880 880 870 870 45,000
1989/05/11 880 886 875 885 71,000
1989/05/10 900 905 880 890 211,000
1989/05/09 880 910 870 907 540,000
1989/05/08 874 875 866 866 63,000
1989/05/02 870 870 862 862 84,000
1989/05/01 875 875 859 865 117,000
1989/04/28 860 869 860 865 91,000
1989/04/27 840 870 840 860 233,000
1989/04/26 811 851 810 850 149,000
1989/04/25 839 839 805 805 95,000
1989/04/24 829 831 815 829 43,000
1989/04/21 825 825 810 819 39,000
1989/04/20 830 830 820 825 42,000
1989/04/19 835 849 831 831 46,000
1989/04/18 831 850 831 835 16,000
1989/04/17 830 840 830 830 36,000
1989/04/14 850 850 826 830 45,000
1989/04/13 855 860 850 850 55,000
1989/04/12 869 873 850 850 151,000
1989/04/11 830 879 825 879 137,000
1989/04/10 800 820 800 820 77,000
1989/04/07 805 810 800 800 176,000
1989/04/06 810 810 801 805 34,000
1989/04/05 810 830 800 800 93,000
1989/04/04 797 815 797 800 56,000
1989/04/03 800 800 795 795 55,000
1989/03/31 791 800 791 795 36,000
1989/03/30 810 816 790 790 57,000
1989/03/29 800 810 800 801 47,000
1989/03/28 775 816 770 810 40,000
1989/03/27 780 790 780 785 34,000
1989/03/24 791 791 780 780 53,000
1989/03/23 799 799 780 781 60,000
1989/03/22 790 790 773 789 64,000
1989/03/20 788 793 773 773 82,000
1989/03/17 800 800 788 788 91,000
1989/03/16 800 810 790 810 55,000
1989/03/15 810 810 799 799 62,000
1989/03/14 810 815 802 810 20,000
1989/03/13 799 813 799 813 45,000
1989/03/10 795 795 771 780 126,000
1989/03/09 799 800 792 795 70,000
1989/03/08 813 813 791 800 139,000
1989/03/07 810 813 801 813 24,000
1989/03/06 812 820 810 813 43,000
1989/03/03 813 820 812 815 55,000
1989/03/02 825 825 811 812 34,000
1989/03/01 812 825 810 810 66,000
1989/02/28 820 825 802 825 49,000
1989/02/27 800 820 799 810 84,000
1989/02/23 811 830 810 810 84,000
1989/02/22 827 830 815 815 52,000
1989/02/21 816 825 810 825 28,000
1989/02/20 820 820 810 810 29,000
1989/02/17 821 821 810 810 41,000
1989/02/16 825 825 815 820 57,000
1989/02/15 848 848 820 840 41,000
1989/02/14 810 840 810 840 62,000
1989/02/13 849 860 800 800 171,000
1989/02/10 855 859 840 845 89,000
1989/02/09 830 850 820 845 150,000
1989/02/08 835 840 830 830 88,000
1989/02/07 840 840 831 835 76,000
1989/02/06 831 860 831 840 61,000
1989/02/03 850 850 840 840 77,000
1989/02/02 850 860 840 840 112,000
1989/02/01 840 860 835 850 92,000
1989/01/31 852 870 830 830 49,000
1989/01/30 880 880 850 850 111,000
1989/01/28 870 880 852 860 90,000
1989/01/27 812 860 812 860 117,000
1989/01/26 805 820 800 810 169,000
1989/01/25 804 815 801 805 56,000
1989/01/24 819 820 808 810 59,000
1989/01/23 816 820 806 820 48,000
1989/01/20 815 815 810 810 99,000
1989/01/19 825 830 810 815 102,000
1989/01/18 829 830 815 815 60,000
1989/01/17 835 835 820 835 26,000
1989/01/13 835 840 825 835 65,000
1989/01/12 850 850 825 825 49,000
1989/01/11 830 841 825 840 71,000
1989/01/10 835 835 820 820 82,000
1989/01/09 810 811 793 800 65,000
1989/01/06 820 830 810 810 35,000
1989/01/05 855 860 830 830 151,000
1989/01/04 840 855 840 855 31,000

このページの先頭へ