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
2016/12/30 2,457 2,487 2,430 2,474 640,000
2016/12/29 2,483 2,495 2,425 2,457 1,105,000
2016/12/28 2,473 2,497 2,455 2,486 483,000
2016/12/27 2,463 2,470 2,436 2,455 290,000
2016/12/26 2,389 2,462 2,378 2,457 544,000
2016/12/22 2,399 2,444 2,388 2,426 1,324,000
2016/12/21 2,349 2,390 2,328 2,382 1,448,000
2016/12/20 2,273 2,321 2,273 2,313 464,000
2016/12/19 2,298 2,327 2,278 2,298 405,000
2016/12/16 2,314 2,314 2,272 2,282 633,000
2016/12/15 2,303 2,330 2,289 2,312 1,211,000
2016/12/14 2,293 2,320 2,281 2,309 1,283,000
2016/12/13 2,213 2,335 2,201 2,305 2,022,000
2016/12/12 2,118 2,175 2,104 2,155 1,490,000
2016/12/09 2,142 2,178 2,127 2,142 1,000,000
2016/12/08 2,158 2,193 2,155 2,192 1,017,000
2016/12/07 2,110 2,135 2,092 2,127 969,000
2016/12/06 2,140 2,142 2,087 2,104 1,998,000
2016/12/05 2,118 2,162 2,102 2,151 1,123,000
2016/12/02 2,250 2,250 2,126 2,139 1,386,000
2016/12/01 2,276 2,276 2,232 2,254 979,000
2016/11/30 2,263 2,268 2,248 2,252 419,000
2016/11/29 2,277 2,283 2,246 2,251 306,000
2016/11/28 2,263 2,286 2,259 2,274 459,000
2016/11/25 2,249 2,266 2,228 2,236 493,000
2016/11/24 2,245 2,245 2,212 2,235 580,000
2016/11/22 2,266 2,290 2,228 2,237 945,000
2016/11/21 2,319 2,328 2,256 2,261 705,000
2016/11/18 2,254 2,301 2,244 2,296 1,726,000
2016/11/17 2,172 2,245 2,152 2,240 1,378,000
2016/11/16 2,158 2,160 2,140 2,159 472,000
2016/11/15 2,140 2,158 2,102 2,154 1,190,000
2016/11/14 2,187 2,187 2,117 2,150 926,000
2016/11/11 2,222 2,222 2,091 2,118 2,055,000
2016/11/10 2,375 2,394 2,237 2,248 1,511,000
2016/11/09 2,340 2,358 2,241 2,302 769,000
2016/11/08 2,381 2,386 2,317 2,339 576,000
2016/11/07 2,370 2,388 2,341 2,364 355,000
2016/11/04 2,371 2,372 2,337 2,368 603,000
2016/11/02 2,417 2,428 2,369 2,383 536,000
2016/11/01 2,412 2,429 2,385 2,412 785,000
2016/10/31 2,364 2,432 2,353 2,412 1,238,000
2016/10/28 2,301 2,321 2,241 2,317 1,810,000
2016/10/27 2,288 2,294 2,211 2,266 2,849,000
2016/10/26 2,350 2,377 2,344 2,353 1,226,000
2016/10/25 2,267 2,310 2,267 2,309 576,000
2016/10/24 2,258 2,272 2,247 2,271 437,000
2016/10/21 2,258 2,280 2,254 2,267 695,000
2016/10/20 2,288 2,299 2,271 2,285 564,000
2016/10/19 2,285 2,318 2,285 2,302 690,000
2016/10/18 2,251 2,293 2,251 2,288 774,000
2016/10/17 2,231 2,276 2,223 2,270 1,015,000
2016/10/14 2,155 2,241 2,154 2,237 1,226,000
2016/10/13 2,143 2,167 2,119 2,139 672,000
2016/10/12 2,122 2,164 2,122 2,153 716,000
2016/10/11 2,157 2,160 2,134 2,149 739,000
2016/10/07 2,150 2,185 2,147 2,169 545,000
2016/10/06 2,215 2,217 2,177 2,190 561,000
2016/10/05 2,205 2,218 2,192 2,215 474,000
2016/10/04 2,219 2,230 2,195 2,205 584,000
2016/10/03 2,218 2,220 2,187 2,195 500,000
2016/09/30 2,193 2,233 2,160 2,180 1,107,000
2016/09/29 2,127 2,154 2,119 2,143 386,000
2016/09/28 2,163 2,187 2,119 2,127 504,000
2016/09/27 2,102 2,148 2,097 2,148 506,000
2016/09/26 2,152 2,159 2,124 2,135 625,000
2016/09/23 2,110 2,167 2,109 2,153 1,245,000
2016/09/21 2,053 2,062 2,031 2,059 659,000
2016/09/20 1,991 2,058 1,982 2,053 842,000
2016/09/16 1,964 1,999 1,953 1,999 1,499,000
2016/09/15 1,961 1,979 1,960 1,962 532,000
2016/09/14 1,960 1,981 1,953 1,970 1,059,000
2016/09/13 1,976 1,999 1,968 1,972 943,000
2016/09/12 2,001 2,006 1,968 1,979 880,000
2016/09/09 2,066 2,068 2,014 2,030 766,000
2016/09/08 2,060 2,110 2,051 2,068 1,598,000
2016/09/07 2,059 2,074 2,040 2,060 821,000
2016/09/06 2,025 2,054 2,011 2,044 814,000
2016/09/05 2,048 2,058 2,002 2,036 939,000
2016/09/02 2,053 2,101 2,015 2,022 1,938,000
2016/09/01 2,110 2,110 2,015 2,029 1,533,000
2016/08/31 2,201 2,201 2,101 2,104 1,516,000
2016/08/30 2,237 2,259 2,210 2,214 653,000
2016/08/29 2,300 2,300 2,222 2,246 719,000
2016/08/26 2,263 2,290 2,251 2,277 735,000
2016/08/25 2,296 2,337 2,296 2,302 390,000
2016/08/24 2,318 2,331 2,297 2,322 371,000
2016/08/23 2,319 2,366 2,308 2,336 899,000
2016/08/22 2,225 2,317 2,225 2,308 583,000
2016/08/19 2,288 2,318 2,240 2,262 716,000
2016/08/18 2,266 2,337 2,266 2,306 1,080,000
2016/08/17 2,231 2,275 2,231 2,257 634,000
2016/08/16 2,258 2,280 2,234 2,267 479,000
2016/08/15 2,270 2,294 2,256 2,280 276,000
2016/08/12 2,322 2,322 2,273 2,276 486,000
2016/08/10 2,245 2,315 2,240 2,292 694,000
2016/08/09 2,165 2,271 2,136 2,263 1,228,000
2016/08/08 2,201 2,251 2,143 2,164 1,100,000
2016/08/05 2,268 2,285 2,176 2,208 1,725,000
2016/08/04 2,298 2,355 2,283 2,318 1,316,000
2016/08/03 2,220 2,278 2,213 2,268 797,000
2016/08/02 2,285 2,295 2,204 2,259 1,595,000
2016/08/01 2,376 2,410 2,314 2,329 1,338,000
2016/07/29 2,323 2,421 2,250 2,415 2,018,000
2016/07/28 2,285 2,339 2,257 2,273 1,399,000
2016/07/27 2,387 2,413 2,304 2,318 1,251,000
2016/07/26 2,405 2,422 2,368 2,401 1,254,000
2016/07/25 2,465 2,517 2,310 2,367 2,591,000
2016/07/22 2,270 2,324 2,263 2,275 698,000
2016/07/21 2,340 2,350 2,285 2,315 917,000
2016/07/20 2,310 2,356 2,302 2,340 720,000
2016/07/19 2,249 2,342 2,235 2,323 1,545,000
2016/07/15 2,220 2,248 2,170 2,221 1,323,000
2016/07/14 2,160 2,236 2,145 2,223 1,517,000
2016/07/13 2,163 2,214 2,112 2,177 2,278,000
2016/07/12 2,277 2,297 2,168 2,193 1,528,000
2016/07/11 2,275 2,310 2,236 2,248 879,000
2016/07/08 2,324 2,333 2,228 2,231 1,342,000
2016/07/07 2,375 2,395 2,295 2,331 1,203,000
2016/07/06 2,274 2,370 2,273 2,357 1,004,000
2016/07/05 2,273 2,305 2,265 2,305 324,000
2016/07/04 2,275 2,302 2,267 2,300 598,000
2016/07/01 2,240 2,290 2,234 2,266 924,000
2016/06/30 2,270 2,313 2,251 2,263 1,039,000
2016/06/29 2,185 2,282 2,185 2,268 1,102,000
2016/06/28 2,122 2,181 2,118 2,173 668,000
2016/06/27 2,047 2,175 2,047 2,172 943,000
2016/06/24 2,106 2,142 2,002 2,024 653,000
2016/06/23 2,090 2,118 2,068 2,113 373,000
2016/06/22 2,077 2,128 2,054 2,107 646,000
2016/06/21 2,048 2,099 2,038 2,078 868,000
2016/06/20 2,025 2,092 2,003 2,071 942,000
2016/06/17 1,976 1,990 1,938 1,960 804,000
2016/06/16 2,009 2,009 1,930 1,934 783,000
2016/06/15 1,973 2,029 1,970 1,993 588,000
2016/06/14 2,025 2,043 1,979 2,016 478,000
2016/06/13 2,080 2,088 2,047 2,056 507,000
2016/06/10 2,118 2,142 2,106 2,135 547,000
2016/06/09 2,082 2,142 2,077 2,104 1,019,000
2016/06/08 2,066 2,071 2,024 2,030 621,000
2016/06/07 2,076 2,089 2,065 2,066 417,000
2016/06/06 2,020 2,068 2,017 2,063 433,000
2016/06/03 2,064 2,087 2,042 2,072 811,000
2016/06/02 2,060 2,090 2,057 2,065 836,000
2016/06/01 2,030 2,060 2,030 2,042 442,000
2016/05/31 2,031 2,069 2,029 2,064 479,000
2016/05/30 1,998 2,047 1,997 2,029 540,000
2016/05/27 1,971 1,991 1,962 1,986 474,000
2016/05/26 1,962 1,980 1,957 1,971 570,000
2016/05/25 1,951 1,984 1,942 1,947 393,000
2016/05/24 1,965 1,965 1,935 1,950 392,000
2016/05/23 1,963 1,979 1,961 1,966 570,000
2016/05/20 1,928 1,979 1,928 1,961 485,000
2016/05/19 1,912 1,940 1,906 1,934 496,000
2016/05/18 1,923 1,941 1,914 1,920 486,000
2016/05/17 1,930 1,948 1,926 1,943 365,000
2016/05/16 1,953 1,971 1,933 1,934 430,000
2016/05/13 1,944 1,984 1,939 1,974 645,000
2016/05/12 1,956 1,990 1,934 1,944 1,194,000
2016/05/11 1,999 1,999 1,956 1,988 566,000
2016/05/10 1,930 1,993 1,929 1,985 1,360,000
2016/05/09 1,920 1,926 1,890 1,920 811,000
2016/05/06 1,915 1,930 1,866 1,910 1,023,000
2016/05/02 1,851 1,884 1,812 1,849 1,222,000
2016/04/28 1,895 1,944 1,875 1,915 1,221,000
2016/04/27 1,871 1,897 1,858 1,862 929,000
2016/04/26 1,871 1,925 1,862 1,894 1,189,000
2016/04/25 1,904 1,982 1,892 1,924 2,746,000
2016/04/22 1,808 1,840 1,765 1,779 1,773,000
2016/04/21 1,840 1,867 1,836 1,848 562,000
2016/04/20 1,810 1,839 1,802 1,819 552,000
2016/04/19 1,779 1,808 1,779 1,800 499,000
2016/04/18 1,722 1,787 1,722 1,762 816,000
2016/04/15 1,800 1,800 1,751 1,771 835,000
2016/04/14 1,849 1,852 1,803 1,823 1,022,000
2016/04/13 1,800 1,825 1,788 1,820 808,000
2016/04/12 1,748 1,787 1,746 1,785 547,000
2016/04/11 1,745 1,754 1,716 1,748 922,000
2016/04/08 1,740 1,785 1,732 1,768 983,000
2016/04/07 1,744 1,767 1,718 1,762 872,000
2016/04/06 1,676 1,776 1,676 1,762 1,602,000
2016/04/05 1,694 1,715 1,672 1,687 811,000
2016/04/04 1,699 1,728 1,685 1,714 629,000
2016/04/01 1,737 1,739 1,688 1,712 591,000
2016/03/31 1,743 1,764 1,724 1,737 535,000
2016/03/30 1,738 1,776 1,733 1,756 747,000
2016/03/29 1,719 1,744 1,713 1,733 481,000
2016/03/28 1,720 1,734 1,707 1,734 455,000
2016/03/25 1,697 1,710 1,695 1,696 312,000
2016/03/24 1,703 1,711 1,687 1,699 278,000
2016/03/23 1,704 1,713 1,691 1,698 355,000
2016/03/22 1,687 1,716 1,674 1,707 911,000
2016/03/18 1,646 1,667 1,638 1,655 792,000
2016/03/17 1,626 1,645 1,617 1,631 467,000
2016/03/16 1,608 1,619 1,597 1,597 315,000
2016/03/15 1,625 1,630 1,602 1,608 416,000
2016/03/14 1,631 1,657 1,616 1,636 594,000
2016/03/11 1,598 1,613 1,572 1,591 506,000
2016/03/10 1,620 1,648 1,616 1,623 637,000
2016/03/09 1,564 1,603 1,553 1,595 658,000
2016/03/08 1,565 1,579 1,519 1,555 522,000
2016/03/07 1,579 1,579 1,550 1,561 372,000
2016/03/04 1,585 1,607 1,561 1,582 431,000
2016/03/03 1,603 1,626 1,560 1,570 646,000
2016/03/02 1,568 1,608 1,568 1,603 290,000
2016/03/01 1,538 1,554 1,514 1,544 446,000
2016/02/29 1,579 1,588 1,539 1,539 629,000
2016/02/26 1,533 1,563 1,533 1,544 467,000
2016/02/25 1,480 1,518 1,480 1,513 440,000
2016/02/24 1,481 1,504 1,468 1,480 398,000
2016/02/23 1,518 1,543 1,488 1,504 530,000
2016/02/22 1,475 1,514 1,475 1,488 736,000
2016/02/19 1,476 1,494 1,465 1,475 338,000
2016/02/18 1,527 1,548 1,501 1,510 859,000
2016/02/17 1,472 1,503 1,461 1,490 596,000
2016/02/16 1,474 1,518 1,468 1,480 636,000
2016/02/15 1,484 1,530 1,451 1,514 657,000
2016/02/12 1,390 1,435 1,372 1,400 1,160,000
2016/02/10 1,457 1,480 1,401 1,432 615,000
2016/02/09 1,473 1,486 1,448 1,467 510,000
2016/02/08 1,478 1,527 1,461 1,526 496,000
2016/02/05 1,512 1,528 1,482 1,507 429,000
2016/02/04 1,582 1,582 1,533 1,538 464,000
2016/02/03 1,574 1,594 1,562 1,583 436,000
2016/02/02 1,634 1,669 1,624 1,635 542,000
2016/02/01 1,623 1,640 1,601 1,629 526,000
2016/01/29 1,593 1,634 1,562 1,600 917,000
2016/01/28 1,600 1,652 1,569 1,570 2,141,000
2016/01/27 1,510 1,542 1,498 1,540 618,000
2016/01/26 1,522 1,535 1,491 1,499 657,000
2016/01/25 1,520 1,567 1,508 1,546 829,000
2016/01/22 1,495 1,497 1,448 1,483 613,000
2016/01/21 1,406 1,485 1,390 1,392 864,000
2016/01/20 1,509 1,510 1,401 1,410 576,000
2016/01/19 1,486 1,506 1,471 1,503 567,000
2016/01/18 1,427 1,483 1,420 1,476 510,000
2016/01/15 1,489 1,501 1,452 1,458 248,000
2016/01/14 1,485 1,485 1,434 1,459 418,000
2016/01/13 1,457 1,493 1,457 1,485 431,000
2016/01/12 1,466 1,467 1,421 1,427 557,000
2016/01/08 1,495 1,507 1,481 1,491 727,000
2016/01/07 1,511 1,548 1,511 1,519 737,000
2016/01/06 1,530 1,530 1,497 1,507 491,000
2016/01/05 1,525 1,535 1,496 1,521 542,000
2016/01/04 1,559 1,559 1,505 1,511 369,000

このページの先頭へ