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
2017/12/29 2,469 2,478 2,450 2,474 316,900
2017/12/28 2,465 2,476 2,452 2,455 340,300
2017/12/27 2,480 2,489 2,468 2,475 155,600
2017/12/26 2,485 2,494 2,470 2,479 309,400
2017/12/25 2,490 2,510 2,472 2,486 343,600
2017/12/22 2,484 2,486 2,458 2,469 446,500
2017/12/21 2,437 2,487 2,416 2,480 1,177,100
2017/12/20 2,462 2,464 2,391 2,432 893,900
2017/12/19 2,452 2,486 2,423 2,484 645,700
2017/12/18 2,450 2,460 2,438 2,450 483,400
2017/12/15 2,445 2,465 2,432 2,436 558,700
2017/12/14 2,409 2,444 2,398 2,439 693,600
2017/12/13 2,389 2,412 2,376 2,386 854,500
2017/12/12 2,355 2,383 2,355 2,382 271,500
2017/12/11 2,327 2,359 2,302 2,355 322,400
2017/12/08 2,300 2,340 2,300 2,331 531,600
2017/12/07 2,323 2,338 2,317 2,318 445,600
2017/12/06 2,324 2,357 2,318 2,320 589,500
2017/12/05 2,312 2,362 2,302 2,334 599,900
2017/12/04 2,385 2,397 2,347 2,348 484,200
2017/12/01 2,380 2,396 2,374 2,388 804,300
2017/11/30 2,364 2,386 2,329 2,381 808,900
2017/11/29 2,326 2,398 2,326 2,359 1,125,000
2017/11/28 2,288 2,317 2,284 2,289 750,700
2017/11/27 2,275 2,307 2,270 2,286 645,700
2017/11/24 2,263 2,268 2,225 2,266 454,600
2017/11/22 2,285 2,294 2,239 2,243 718,500
2017/11/21 2,273 2,313 2,273 2,285 1,023,800
2017/11/20 2,218 2,273 2,216 2,269 630,300
2017/11/17 2,225 2,250 2,212 2,226 705,700
2017/11/16 2,177 2,211 2,158 2,200 509,700
2017/11/15 2,200 2,200 2,162 2,183 665,600
2017/11/14 2,204 2,228 2,195 2,200 563,300
2017/11/13 2,209 2,209 2,170 2,194 735,300
2017/11/10 2,182 2,260 2,182 2,220 1,254,400
2017/11/09 2,178 2,189 2,170 2,184 694,200
2017/11/08 2,149 2,178 2,143 2,173 406,200
2017/11/07 2,140 2,155 2,126 2,152 513,700
2017/11/06 2,159 2,171 2,138 2,141 657,100
2017/11/02 2,200 2,203 2,155 2,160 761,700
2017/11/01 2,192 2,213 2,189 2,200 1,010,600
2017/10/31 2,131 2,165 2,114 2,163 1,033,200
2017/10/30 2,125 2,144 2,086 2,131 1,817,100
2017/10/27 2,120 2,139 2,086 2,124 1,654,400
2017/10/26 2,141 2,173 2,082 2,148 3,503,700
2017/10/25 2,295 2,306 2,266 2,270 710,100
2017/10/24 2,275 2,283 2,270 2,280 393,700
2017/10/23 2,266 2,270 2,256 2,268 335,500
2017/10/20 2,229 2,269 2,222 2,269 714,900
2017/10/19 2,203 2,218 2,201 2,214 661,200
2017/10/18 2,255 2,267 2,212 2,220 749,100
2017/10/17 2,247 2,283 2,223 2,267 715,700
2017/10/16 2,248 2,266 2,248 2,258 385,700
2017/10/13 2,251 2,263 2,234 2,247 459,800
2017/10/12 2,286 2,295 2,248 2,261 588,400
2017/10/11 2,268 2,298 2,256 2,278 528,300
2017/10/10 2,252 2,278 2,246 2,270 445,900
2017/10/06 2,230 2,260 2,225 2,251 510,300
2017/10/05 2,236 2,257 2,230 2,249 349,300
2017/10/04 2,246 2,262 2,246 2,254 300,900
2017/10/03 2,265 2,278 2,232 2,241 720,600
2017/10/02 2,284 2,285 2,242 2,257 479,800
2017/09/29 2,279 2,287 2,273 2,276 279,500
2017/09/28 2,272 2,303 2,269 2,280 618,200
2017/09/27 2,304 2,308 2,272 2,277 261,800
2017/09/26 2,291 2,307 2,284 2,307 339,000
2017/09/25 2,292 2,292 2,265 2,279 308,500
2017/09/22 2,273 2,297 2,264 2,285 359,500
2017/09/21 2,272 2,278 2,251 2,273 471,400
2017/09/20 2,283 2,289 2,267 2,278 356,000
2017/09/19 2,282 2,284 2,257 2,275 528,900
2017/09/15 2,270 2,289 2,264 2,276 534,500
2017/09/14 2,283 2,294 2,255 2,259 596,200
2017/09/13 2,358 2,358 2,285 2,292 812,600
2017/09/12 2,315 2,361 2,313 2,336 778,800
2017/09/11 2,309 2,322 2,297 2,299 242,700
2017/09/08 2,310 2,333 2,300 2,302 413,900
2017/09/07 2,281 2,322 2,280 2,315 252,000
2017/09/06 2,271 2,289 2,259 2,278 272,400
2017/09/05 2,283 2,292 2,266 2,271 324,300
2017/09/04 2,290 2,292 2,268 2,279 260,400
2017/09/01 2,308 2,314 2,295 2,297 273,200
2017/08/31 2,309 2,315 2,297 2,300 367,700
2017/08/30 2,300 2,325 2,296 2,309 681,700
2017/08/29 2,265 2,292 2,263 2,287 338,200
2017/08/28 2,260 2,292 2,256 2,281 389,000
2017/08/25 2,252 2,272 2,249 2,262 665,300
2017/08/24 2,221 2,255 2,221 2,250 461,100
2017/08/23 2,222 2,228 2,212 2,220 664,300
2017/08/22 2,231 2,252 2,224 2,225 474,100
2017/08/21 2,260 2,270 2,229 2,232 353,300
2017/08/18 2,272 2,281 2,244 2,261 712,500
2017/08/17 2,301 2,308 2,282 2,283 671,700
2017/08/16 2,294 2,310 2,288 2,301 555,700
2017/08/15 2,280 2,305 2,280 2,294 522,100
2017/08/14 2,275 2,295 2,257 2,281 569,500
2017/08/10 2,345 2,359 2,318 2,318 648,800
2017/08/09 2,324 2,340 2,289 2,336 977,300
2017/08/08 2,307 2,321 2,275 2,286 601,600
2017/08/07 2,312 2,314 2,280 2,290 979,800
2017/08/04 2,300 2,318 2,296 2,309 609,200
2017/08/03 2,300 2,302 2,279 2,298 746,500
2017/08/02 2,310 2,312 2,289 2,301 772,100
2017/08/01 2,302 2,322 2,294 2,306 1,245,300
2017/07/31 2,303 2,338 2,274 2,326 1,398,700
2017/07/28 2,350 2,354 2,311 2,324 1,835,100
2017/07/27 2,410 2,421 2,380 2,391 1,433,000
2017/07/26 2,415 2,440 2,310 2,419 2,836,300
2017/07/25 2,541 2,570 2,528 2,565 829,700
2017/07/24 2,522 2,560 2,512 2,539 524,200
2017/07/21 2,535 2,540 2,503 2,504 391,400
2017/07/20 2,496 2,543 2,493 2,535 432,500
2017/07/19 2,531 2,537 2,508 2,512 449,400
2017/07/18 2,559 2,567 2,490 2,540 663,200
2017/07/14 2,570 2,584 2,551 2,558 697,200
2017/07/13 2,590 2,611 2,586 2,606 409,300
2017/07/12 2,647 2,648 2,580 2,585 780,900
2017/07/11 2,648 2,667 2,635 2,665 681,200
2017/07/10 2,637 2,669 2,636 2,642 942,900
2017/07/07 2,616 2,632 2,604 2,626 485,500
2017/07/06 2,626 2,650 2,612 2,623 535,100
2017/07/05 2,595 2,639 2,590 2,639 513,300
2017/07/04 2,617 2,622 2,571 2,599 757,900
2017/07/03 2,617 2,631 2,604 2,615 818,500
2017/06/30 2,600 2,604 2,567 2,604 521,300
2017/06/29 2,627 2,631 2,591 2,604 445,200
2017/06/28 2,631 2,631 2,603 2,618 447,300
2017/06/27 2,643 2,657 2,612 2,639 637,300
2017/06/26 2,576 2,613 2,570 2,612 616,200
2017/06/23 2,541 2,590 2,541 2,576 896,500
2017/06/22 2,530 2,547 2,527 2,534 318,600
2017/06/21 2,503 2,527 2,494 2,513 299,500
2017/06/20 2,489 2,503 2,475 2,501 295,200
2017/06/19 2,440 2,476 2,434 2,474 456,300
2017/06/16 2,459 2,459 2,415 2,431 666,300
2017/06/15 2,445 2,457 2,424 2,454 566,400
2017/06/14 2,469 2,498 2,435 2,441 613,300
2017/06/13 2,440 2,457 2,402 2,451 638,500
2017/06/12 2,440 2,445 2,396 2,444 467,000
2017/06/09 2,447 2,456 2,414 2,442 812,800
2017/06/08 2,431 2,485 2,401 2,475 1,096,800
2017/06/07 2,535 2,541 2,478 2,481 612,100
2017/06/06 2,540 2,554 2,514 2,521 590,700
2017/06/05 2,548 2,569 2,527 2,543 797,400
2017/06/02 2,581 2,587 2,532 2,556 824,700
2017/06/01 2,559 2,597 2,548 2,572 767,300
2017/05/31 2,573 2,583 2,546 2,557 456,800
2017/05/30 2,535 2,590 2,513 2,575 773,500
2017/05/29 2,579 2,589 2,559 2,564 387,000
2017/05/26 2,598 2,599 2,529 2,560 1,141,600
2017/05/25 2,571 2,608 2,566 2,600 612,800
2017/05/24 2,597 2,628 2,561 2,571 859,800
2017/05/23 2,520 2,574 2,516 2,571 1,212,000
2017/05/22 2,516 2,528 2,486 2,515 590,400
2017/05/19 2,534 2,547 2,501 2,508 671,800
2017/05/18 2,473 2,537 2,473 2,527 679,300
2017/05/17 2,478 2,527 2,473 2,524 566,100
2017/05/16 2,515 2,534 2,484 2,490 639,400
2017/05/15 2,489 2,534 2,484 2,515 923,000
2017/05/12 2,468 2,538 2,468 2,506 1,413,400
2017/05/11 2,466 2,485 2,434 2,463 763,200
2017/05/10 2,485 2,485 2,457 2,467 844,200
2017/05/09 2,487 2,490 2,463 2,479 998,800
2017/05/08 2,495 2,495 2,435 2,479 1,242,200
2017/05/02 2,441 2,470 2,423 2,461 1,264,400
2017/05/01 2,360 2,461 2,360 2,440 1,735,900
2017/04/28 2,355 2,373 2,306 2,365 1,789,700
2017/04/27 2,246 2,417 2,246 2,373 4,651,100
2017/04/26 2,276 2,286 2,232 2,246 1,482,700
2017/04/25 2,267 2,277 2,235 2,256 1,163,500
2017/04/24 2,306 2,320 2,251 2,257 967,800
2017/04/21 2,257 2,297 2,251 2,291 1,025,300
2017/04/20 2,239 2,271 2,233 2,251 750,700
2017/04/19 2,230 2,274 2,226 2,236 895,600
2017/04/18 2,272 2,274 2,228 2,249 806,500
2017/04/17 2,161 2,259 2,141 2,257 1,147,900
2017/04/14 2,190 2,225 2,157 2,159 678,200
2017/04/13 2,197 2,222 2,178 2,199 1,032,500
2017/04/12 2,156 2,225 2,153 2,207 1,084,700
2017/04/11 2,243 2,247 2,197 2,203 657,500
2017/04/10 2,238 2,270 2,220 2,262 608,600
2017/04/07 2,245 2,264 2,193 2,235 1,147,500
2017/04/06 2,250 2,285 2,199 2,208 1,318,000
2017/04/05 2,274 2,312 2,247 2,284 1,106,500
2017/04/04 2,295 2,358 2,271 2,288 1,719,700
2017/04/03 2,220 2,287 2,210 2,282 1,137,600
2017/03/31 2,218 2,230 2,200 2,200 605,000
2017/03/30 2,235 2,246 2,199 2,208 589,000
2017/03/29 2,213 2,243 2,213 2,227 548,000
2017/03/28 2,232 2,254 2,216 2,220 897,000
2017/03/27 2,227 2,250 2,220 2,237 612,000
2017/03/24 2,246 2,246 2,201 2,229 1,051,000
2017/03/23 2,223 2,263 2,223 2,248 579,000
2017/03/22 2,218 2,256 2,218 2,238 382,000
2017/03/21 2,276 2,276 2,241 2,258 548,000
2017/03/17 2,256 2,288 2,256 2,288 631,000
2017/03/16 2,218 2,264 2,216 2,259 642,000
2017/03/15 2,216 2,233 2,212 2,226 439,000
2017/03/14 2,219 2,235 2,200 2,234 653,000
2017/03/13 2,220 2,245 2,220 2,239 414,000
2017/03/10 2,203 2,223 2,199 2,217 787,000
2017/03/09 2,188 2,204 2,174 2,203 608,000
2017/03/08 2,175 2,175 2,157 2,174 368,000
2017/03/07 2,161 2,182 2,161 2,175 380,000
2017/03/06 2,171 2,185 2,160 2,172 532,000
2017/03/03 2,159 2,173 2,157 2,171 691,000
2017/03/02 2,182 2,193 2,151 2,158 1,297,000
2017/03/01 2,189 2,197 2,146 2,167 1,137,000
2017/02/28 2,207 2,225 2,186 2,196 703,000
2017/02/27 2,222 2,253 2,212 2,220 620,000
2017/02/24 2,239 2,280 2,220 2,222 1,256,000
2017/02/23 2,205 2,240 2,197 2,220 814,000
2017/02/22 2,170 2,208 2,155 2,181 837,000
2017/02/21 2,151 2,164 2,136 2,164 691,000
2017/02/20 2,150 2,162 2,123 2,160 751,000
2017/02/17 2,130 2,159 2,112 2,155 923,000
2017/02/16 2,175 2,179 2,148 2,158 1,351,000
2017/02/15 2,204 2,212 2,197 2,205 877,000
2017/02/14 2,201 2,213 2,176 2,182 810,000
2017/02/13 2,196 2,201 2,177 2,198 598,000
2017/02/10 2,218 2,220 2,166 2,182 1,189,000
2017/02/09 2,159 2,208 2,142 2,183 1,864,000
2017/02/08 2,102 2,135 2,099 2,134 1,015,000
2017/02/07 2,096 2,130 2,079 2,110 1,027,000
2017/02/06 2,110 2,110 2,070 2,096 1,388,000
2017/02/03 2,126 2,130 2,016 2,042 1,808,000
2017/02/02 2,118 2,124 2,073 2,080 1,573,000
2017/02/01 2,187 2,194 2,113 2,130 1,962,000
2017/01/31 2,224 2,238 2,201 2,216 1,847,000
2017/01/30 2,234 2,240 2,189 2,210 2,306,000
2017/01/27 2,292 2,292 2,236 2,247 2,636,000
2017/01/26 2,346 2,354 2,224 2,305 4,732,000
2017/01/25 2,636 2,669 2,582 2,606 1,220,000
2017/01/24 2,632 2,676 2,621 2,647 844,000
2017/01/23 2,654 2,654 2,622 2,636 444,000
2017/01/20 2,618 2,659 2,595 2,643 833,000
2017/01/19 2,628 2,655 2,617 2,651 584,000
2017/01/18 2,623 2,661 2,623 2,637 446,000
2017/01/17 2,655 2,655 2,615 2,635 323,000
2017/01/16 2,619 2,655 2,613 2,635 641,000
2017/01/13 2,670 2,681 2,647 2,661 616,000
2017/01/12 2,663 2,697 2,655 2,685 734,000
2017/01/11 2,677 2,706 2,645 2,697 817,000
2017/01/10 2,694 2,720 2,660 2,681 1,428,000
2017/01/06 2,510 2,587 2,508 2,576 795,000
2017/01/05 2,500 2,512 2,471 2,510 751,000
2017/01/04 2,493 2,498 2,451 2,490 880,000

このページの先頭へ