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
2004/12/30 356 363 356 359 333,000
2004/12/29 353 361 350 358 1,060,000
2004/12/28 346 351 346 350 459,000
2004/12/27 349 350 346 347 439,000
2004/12/24 350 350 345 346 852,000
2004/12/22 335 345 333 343 987,000
2004/12/21 335 336 328 329 649,000
2004/12/20 324 329 322 328 376,000
2004/12/17 318 324 317 320 470,000
2004/12/16 320 321 313 321 525,000
2004/12/15 324 325 318 320 359,000
2004/12/14 319 322 316 322 346,000
2004/12/13 328 332 316 316 333,000
2004/12/10 327 330 318 324 846,000
2004/12/09 337 340 327 327 565,000
2004/12/08 328 335 326 332 622,000
2004/12/07 345 347 333 335 1,179,000
2004/12/06 331 342 330 340 2,950,000
2004/12/03 314 328 314 328 592,000
2004/12/02 312 314 311 312 248,000
2004/12/01 315 315 311 313 161,000
2004/11/30 319 319 314 315 164,000
2004/11/29 316 318 314 317 179,000
2004/11/26 314 314 312 313 138,000
2004/11/25 317 317 312 313 149,000
2004/11/24 316 316 310 313 138,000
2004/11/22 320 320 308 311 320,000
2004/11/19 326 328 322 322 240,000
2004/11/18 332 335 325 325 231,000
2004/11/17 332 333 329 329 147,000
2004/11/16 333 334 331 331 250,000
2004/11/15 330 333 327 333 239,000
2004/11/12 322 327 320 325 270,000
2004/11/11 326 329 322 322 336,000
2004/11/10 328 333 323 324 659,000
2004/11/09 339 341 328 328 622,000
2004/11/08 359 360 344 344 362,000
2004/11/05 352 356 352 355 273,000
2004/11/04 351 352 347 350 174,000
2004/11/02 350 350 346 347 98,000
2004/11/01 354 354 346 348 194,000
2004/10/29 356 358 350 353 168,000
2004/10/28 352 355 349 353 226,000
2004/10/27 356 362 344 347 325,000
2004/10/26 355 357 350 353 281,000
2004/10/25 362 364 341 355 479,000
2004/10/22 371 377 367 369 143,000
2004/10/21 386 386 372 373 164,000
2004/10/20 390 391 385 385 242,000
2004/10/19 380 393 380 388 107,000
2004/10/18 385 391 380 381 312,000
2004/10/15 388 395 388 389 529,000
2004/10/14 390 392 384 387 351,000
2004/10/13 392 395 388 389 256,000
2004/10/12 395 396 390 392 223,000
2004/10/08 392 398 391 394 229,000
2004/10/07 398 400 395 395 258,000
2004/10/06 392 396 391 394 213,000
2004/10/05 402 404 388 393 478,000
2004/10/04 389 395 388 395 256,000
2004/10/01 378 383 377 379 628,000
2004/09/30 379 380 377 378 144,000
2004/09/29 376 380 371 374 234,000
2004/09/28 380 385 375 375 183,000
2004/09/27 388 389 380 387 77,000
2004/09/24 388 390 380 388 321,000
2004/09/22 401 404 390 393 317,000
2004/09/21 405 410 403 404 343,000
2004/09/17 404 408 400 406 609,000
2004/09/16 412 415 400 401 761,000
2004/09/15 430 437 423 423 212,000
2004/09/14 435 438 428 429 227,000
2004/09/13 423 432 423 428 281,000
2004/09/10 430 430 419 423 849,000
2004/09/09 444 448 438 440 207,000
2004/09/08 442 448 441 447 230,000
2004/09/07 439 440 432 440 397,000
2004/09/06 441 444 434 437 441,000
2004/09/03 454 458 442 446 310,000
2004/09/02 458 459 452 453 171,000
2004/09/01 458 469 458 459 144,000
2004/08/31 465 466 458 459 69,000
2004/08/30 471 471 465 466 92,000
2004/08/27 472 472 464 469 93,000
2004/08/26 475 478 470 472 159,000
2004/08/25 463 469 461 467 155,000
2004/08/24 467 467 456 463 109,000
2004/08/23 467 471 461 464 204,000
2004/08/20 457 465 457 462 123,000
2004/08/19 458 462 455 457 161,000
2004/08/18 455 461 453 456 131,000
2004/08/17 457 458 453 456 175,000
2004/08/16 455 460 453 453 130,000
2004/08/13 473 473 452 457 280,000
2004/08/12 473 480 472 472 271,000
2004/08/11 465 475 462 468 538,000
2004/08/10 457 465 452 453 173,000
2004/08/09 448 453 442 450 201,000
2004/08/06 455 455 447 453 287,000
2004/08/05 463 465 456 457 163,000
2004/08/04 459 464 452 460 259,000
2004/08/03 465 465 460 464 283,000
2004/08/02 480 480 462 465 407,000
2004/07/30 480 484 471 472 163,000
2004/07/29 488 488 468 471 348,000
2004/07/28 500 500 481 486 422,000
2004/07/27 513 517 482 488 694,000
2004/07/26 517 523 515 519 368,000
2004/07/23 528 529 515 518 266,000
2004/07/22 520 530 520 528 191,000
2004/07/21 525 535 522 530 369,000
2004/07/20 531 531 514 515 637,000
2004/07/16 541 544 531 538 417,000
2004/07/15 559 559 536 542 466,000
2004/07/14 573 577 551 552 720,000
2004/07/13 548 584 545 568 2,414,000
2004/07/12 549 555 549 550 229,000
2004/07/09 540 556 535 547 697,000
2004/07/08 540 541 530 530 418,000
2004/07/07 535 540 532 537 261,000
2004/07/06 540 555 538 544 294,000
2004/07/05 546 547 535 539 253,000
2004/07/02 548 557 547 555 229,000
2004/07/01 569 569 553 560 205,000
2004/06/30 558 569 551 567 377,000
2004/06/29 556 558 552 556 260,000
2004/06/28 551 567 551 557 416,000
2004/06/25 557 561 547 551 306,000
2004/06/24 570 570 550 551 306,000
2004/06/23 560 569 548 551 591,000
2004/06/22 563 576 552 570 2,082,000
2004/06/21 528 547 528 539 1,329,000
2004/06/18 521 523 511 519 770,000
2004/06/17 502 524 499 521 1,415,000
2004/06/16 490 499 490 493 538,000
2004/06/15 487 492 486 488 392,000
2004/06/14 486 492 486 489 384,000
2004/06/11 499 499 488 488 299,000
2004/06/10 487 499 486 494 468,000
2004/06/09 492 497 486 486 495,000
2004/06/08 510 518 497 500 1,183,000
2004/06/07 490 507 488 501 1,894,000
2004/06/04 464 485 464 481 1,234,000
2004/06/03 465 468 458 459 599,000
2004/06/02 445 469 443 460 899,000
2004/06/01 438 445 435 441 449,000
2004/05/31 430 439 428 438 419,000
2004/05/28 429 430 417 428 462,000
2004/05/27 440 440 427 430 203,000
2004/05/26 435 443 435 443 126,000
2004/05/25 432 445 430 430 95,000
2004/05/24 445 450 436 436 120,000
2004/05/21 425 440 425 439 130,000
2004/05/20 427 432 420 431 276,000
2004/05/19 409 425 406 424 156,000
2004/05/18 391 405 391 399 201,000
2004/05/17 415 416 387 396 283,000
2004/05/14 430 439 410 418 225,000
2004/05/13 433 435 423 426 255,000
2004/05/12 412 429 410 428 640,000
2004/05/11 415 429 415 419 249,000
2004/05/10 450 450 430 433 616,000
2004/05/07 454 460 451 453 454,000
2004/05/06 472 473 463 463 157,000
2004/04/30 475 475 465 472 400,000
2004/04/28 484 490 478 480 429,000
2004/04/27 498 501 482 490 864,000
2004/04/26 504 511 497 501 1,163,000
2004/04/23 480 484 475 482 260,000
2004/04/22 472 480 470 475 197,000
2004/04/21 465 470 457 467 283,000
2004/04/20 465 476 463 469 152,000
2004/04/19 478 482 465 470 157,000
2004/04/16 470 485 470 483 187,000
2004/04/15 482 484 469 475 227,000
2004/04/14 481 486 478 482 234,000
2004/04/13 487 489 475 485 227,000
2004/04/12 470 488 467 487 168,000
2004/04/09 465 479 465 475 300,000
2004/04/08 480 482 476 480 222,000
2004/04/07 479 482 475 482 203,000
2004/04/06 489 492 479 482 311,000
2004/04/05 490 490 485 487 188,000
2004/04/02 500 500 484 485 223,000
2004/04/01 480 504 480 496 519,000
2004/03/31 481 485 477 485 126,000
2004/03/30 490 491 483 486 254,000
2004/03/29 478 494 478 490 266,000
2004/03/26 491 492 475 475 555,000
2004/03/25 475 490 475 480 487,000
2004/03/24 451 480 450 473 587,000
2004/03/23 434 450 433 446 239,000
2004/03/22 445 452 436 446 169,000
2004/03/19 450 472 450 458 332,000
2004/03/18 476 478 451 452 446,000
2004/03/17 430 456 429 456 749,000
2004/03/16 430 434 429 431 264,000
2004/03/15 428 438 424 432 315,000
2004/03/12 412 434 411 428 596,000
2004/03/11 402 413 400 413 280,000
2004/03/10 407 416 402 411 424,000
2004/03/09 401 409 392 407 816,000
2004/03/08 420 434 415 416 756,000
2004/03/05 405 414 403 414 1,033,000
2004/03/04 383 400 378 397 897,000
2004/03/03 374 388 370 385 1,068,000
2004/03/02 366 377 364 374 923,000
2004/03/01 360 362 355 361 468,000
2004/02/27 346 354 345 353 318,000
2004/02/26 341 349 336 349 92,000
2004/02/25 342 345 336 340 169,000
2004/02/24 347 353 342 345 357,000
2004/02/23 340 346 337 342 227,000
2004/02/20 324 336 321 332 175,000
2004/02/19 326 331 322 324 91,000
2004/02/18 328 334 326 328 170,000
2004/02/17 317 329 315 327 166,000
2004/02/16 318 320 312 319 126,000
2004/02/13 324 324 308 308 265,000
2004/02/12 321 324 315 321 161,000
2004/02/10 323 324 317 318 73,000
2004/02/09 328 333 322 324 118,000
2004/02/06 319 322 315 321 83,000
2004/02/05 320 322 315 321 169,000
2004/02/04 335 339 324 327 149,000
2004/02/03 334 337 326 337 222,000
2004/02/02 341 342 330 339 146,000
2004/01/30 347 347 340 341 119,000
2004/01/29 345 347 340 342 332,000
2004/01/28 345 360 345 360 365,000
2004/01/27 358 361 350 350 128,000
2004/01/26 353 360 349 352 204,000
2004/01/23 364 365 357 361 156,000
2004/01/22 361 366 359 363 221,000
2004/01/21 363 365 359 359 257,000
2004/01/20 367 369 364 366 335,000
2004/01/19 362 368 359 365 355,000
2004/01/16 359 362 355 360 279,000
2004/01/15 367 367 354 354 346,000
2004/01/14 343 366 341 362 883,000
2004/01/13 356 360 346 347 337,000
2004/01/09 357 359 350 352 772,000
2004/01/08 340 348 334 348 739,000
2004/01/07 320 334 319 332 425,000
2004/01/06 326 326 316 316 178,000
2004/01/05 321 321 315 319 120,000

このページの先頭へ