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
2019/12/30 2,466 2,466 2,423 2,459 148,900
2019/12/27 2,423 2,463 2,423 2,453 158,800
2019/12/26 2,420 2,446 2,417 2,446 163,900
2019/12/25 2,451 2,460 2,436 2,440 128,600
2019/12/24 2,444 2,468 2,435 2,468 134,500
2019/12/23 2,450 2,453 2,425 2,446 135,300
2019/12/20 2,417 2,453 2,395 2,431 326,800
2019/12/19 2,410 2,431 2,399 2,427 398,000
2019/12/18 2,433 2,445 2,399 2,430 294,000
2019/12/17 2,413 2,446 2,397 2,441 474,800
2019/12/16 2,386 2,442 2,372 2,418 478,700
2019/12/13 2,362 2,365 2,319 2,350 718,800
2019/12/12 2,325 2,350 2,300 2,348 513,600
2019/12/11 2,300 2,345 2,298 2,325 721,100
2019/12/10 2,290 2,305 2,265 2,283 673,400
2019/12/09 2,282 2,299 2,241 2,259 514,800
2019/12/06 2,262 2,280 2,242 2,275 600,600
2019/12/05 2,196 2,276 2,143 2,271 1,105,300
2019/12/04 2,057 2,433 2,050 2,213 2,613,400
2019/12/03 2,072 2,078 2,053 2,068 209,400
2019/12/02 2,099 2,118 2,089 2,107 350,500
2019/11/29 2,045 2,158 2,039 2,079 1,159,600
2019/11/28 2,017 2,022 1,997 2,014 208,900
2019/11/27 2,031 2,051 2,015 2,017 268,700
2019/11/26 2,065 2,067 2,014 2,014 261,100
2019/11/25 2,045 2,045 2,027 2,038 110,400
2019/11/22 2,035 2,045 2,023 2,029 146,700
2019/11/21 2,052 2,057 2,006 2,038 270,200
2019/11/20 2,058 2,077 2,045 2,060 521,100
2019/11/19 2,024 2,054 2,020 2,052 352,800
2019/11/18 2,007 2,026 2,000 2,010 184,700
2019/11/15 1,981 2,014 1,981 2,005 318,900
2019/11/14 2,016 2,018 1,976 1,985 151,900
2019/11/13 2,001 2,013 2,000 2,010 144,800
2019/11/12 2,003 2,018 1,996 2,012 276,700
2019/11/11 2,041 2,045 1,981 1,999 386,100
2019/11/08 1,987 2,028 1,975 2,016 607,300
2019/11/07 1,985 1,986 1,954 1,961 342,300
2019/11/06 2,020 2,023 1,975 1,985 306,100
2019/11/05 1,966 2,012 1,959 2,004 590,900
2019/11/01 1,950 1,962 1,933 1,938 245,300
2019/10/31 1,958 1,971 1,941 1,966 452,100
2019/10/30 1,959 1,964 1,918 1,941 770,700
2019/10/29 1,960 1,980 1,921 1,946 723,900
2019/10/28 1,921 1,980 1,885 1,946 1,202,300
2019/10/25 1,779 1,805 1,761 1,801 580,200
2019/10/24 1,823 1,850 1,823 1,831 249,600
2019/10/23 1,829 1,833 1,805 1,824 167,500
2019/10/21 1,809 1,826 1,804 1,818 163,900
2019/10/18 1,819 1,829 1,806 1,809 232,000
2019/10/17 1,818 1,825 1,809 1,818 194,300
2019/10/16 1,829 1,847 1,805 1,811 249,200
2019/10/15 1,805 1,822 1,797 1,802 280,200
2019/10/11 1,779 1,779 1,761 1,768 244,900
2019/10/10 1,780 1,784 1,755 1,773 193,900
2019/10/09 1,761 1,785 1,760 1,783 357,100
2019/10/08 1,751 1,772 1,751 1,770 307,300
2019/10/07 1,735 1,743 1,716 1,736 222,300
2019/10/04 1,731 1,739 1,708 1,734 384,200
2019/10/03 1,742 1,760 1,730 1,744 464,400
2019/10/02 1,794 1,801 1,771 1,772 426,800
2019/10/01 1,808 1,819 1,799 1,801 250,700
2019/09/30 1,770 1,802 1,767 1,799 357,000
2019/09/27 1,800 1,800 1,773 1,794 256,200
2019/09/26 1,812 1,814 1,789 1,795 386,200
2019/09/25 1,791 1,800 1,777 1,794 235,900
2019/09/24 1,784 1,800 1,781 1,790 201,600
2019/09/20 1,804 1,811 1,782 1,786 319,500
2019/09/19 1,765 1,800 1,762 1,791 309,900
2019/09/18 1,778 1,778 1,743 1,749 540,600
2019/09/17 1,779 1,787 1,768 1,786 221,800
2019/09/13 1,777 1,791 1,754 1,779 397,200
2019/09/12 1,793 1,794 1,771 1,773 419,200
2019/09/11 1,759 1,789 1,758 1,774 568,900
2019/09/10 1,769 1,783 1,755 1,759 446,700
2019/09/09 1,777 1,783 1,758 1,768 500,500
2019/09/06 1,792 1,801 1,780 1,780 552,000
2019/09/05 1,769 1,799 1,766 1,783 420,000
2019/09/04 1,740 1,757 1,719 1,752 310,800
2019/09/03 1,725 1,759 1,725 1,740 611,700
2019/09/02 1,733 1,760 1,647 1,721 718,500
2019/08/30 1,692 1,720 1,675 1,710 759,600
2019/08/29 1,679 1,690 1,656 1,663 493,300
2019/08/28 1,628 1,677 1,625 1,664 582,700
2019/08/27 1,594 1,630 1,587 1,617 535,000
2019/08/26 1,600 1,619 1,585 1,586 416,400
2019/08/23 1,618 1,633 1,599 1,627 528,500
2019/08/22 1,646 1,647 1,614 1,616 353,500
2019/08/21 1,647 1,658 1,636 1,649 385,800
2019/08/20 1,650 1,653 1,621 1,651 469,700
2019/08/19 1,661 1,661 1,624 1,656 425,100
2019/08/16 1,646 1,662 1,636 1,656 205,600
2019/08/15 1,611 1,665 1,610 1,648 330,500
2019/08/14 1,699 1,703 1,638 1,647 615,900
2019/08/13 1,702 1,723 1,662 1,683 460,800
2019/08/09 1,696 1,733 1,696 1,727 328,100
2019/08/08 1,700 1,711 1,683 1,688 283,800
2019/08/07 1,712 1,722 1,681 1,697 390,300
2019/08/06 1,669 1,720 1,648 1,714 590,000
2019/08/05 1,682 1,702 1,657 1,692 317,600
2019/08/02 1,680 1,706 1,670 1,705 454,800
2019/08/01 1,731 1,752 1,710 1,717 417,300
2019/07/31 1,782 1,785 1,720 1,753 549,800
2019/07/30 1,774 1,790 1,745 1,775 775,700
2019/07/29 1,699 1,738 1,693 1,734 837,700
2019/07/26 1,663 1,731 1,656 1,688 1,143,000
2019/07/25 1,620 1,670 1,599 1,635 1,474,200
2019/07/24 1,645 1,683 1,637 1,678 656,200
2019/07/23 1,651 1,667 1,640 1,645 321,500
2019/07/22 1,651 1,659 1,634 1,655 272,300
2019/07/19 1,651 1,682 1,651 1,668 343,200
2019/07/18 1,678 1,684 1,639 1,646 312,300
2019/07/17 1,707 1,710 1,673 1,679 243,700
2019/07/16 1,683 1,708 1,679 1,707 247,900
2019/07/12 1,690 1,707 1,682 1,682 304,000
2019/07/11 1,705 1,710 1,690 1,694 228,600
2019/07/10 1,687 1,711 1,684 1,697 306,400
2019/07/09 1,727 1,727 1,702 1,719 395,800
2019/07/08 1,743 1,744 1,717 1,721 347,300
2019/07/05 1,774 1,774 1,750 1,768 437,400
2019/07/04 1,809 1,828 1,797 1,798 640,500
2019/07/03 1,777 1,790 1,769 1,788 876,600
2019/07/02 1,740 1,764 1,733 1,763 383,200
2019/07/01 1,743 1,752 1,715 1,748 444,800
2019/06/28 1,700 1,713 1,694 1,712 563,000
2019/06/27 1,653 1,687 1,644 1,687 424,600
2019/06/26 1,662 1,674 1,622 1,630 482,100
2019/06/25 1,642 1,678 1,635 1,674 550,900
2019/06/24 1,643 1,669 1,637 1,649 315,200
2019/06/21 1,691 1,694 1,645 1,652 666,000
2019/06/20 1,667 1,696 1,657 1,695 506,500
2019/06/19 1,676 1,687 1,633 1,644 556,100
2019/06/18 1,701 1,716 1,645 1,652 1,110,600
2019/06/17 1,630 1,642 1,609 1,611 380,400
2019/06/14 1,609 1,613 1,600 1,607 284,400
2019/06/13 1,579 1,595 1,579 1,586 246,800
2019/06/12 1,580 1,597 1,576 1,596 269,600
2019/06/11 1,585 1,595 1,575 1,589 361,700
2019/06/10 1,579 1,586 1,557 1,585 355,000
2019/06/07 1,566 1,574 1,547 1,555 345,900
2019/06/06 1,545 1,570 1,539 1,560 297,700
2019/06/05 1,581 1,589 1,557 1,561 351,600
2019/06/04 1,556 1,562 1,526 1,542 339,000
2019/06/03 1,525 1,557 1,518 1,545 478,500
2019/05/31 1,549 1,555 1,523 1,542 537,400
2019/05/30 1,543 1,557 1,530 1,555 429,500
2019/05/29 1,538 1,564 1,538 1,559 615,600
2019/05/28 1,519 1,553 1,518 1,546 829,300
2019/05/27 1,460 1,531 1,457 1,510 920,500
2019/05/24 1,400 1,453 1,396 1,450 550,200
2019/05/23 1,395 1,409 1,382 1,408 362,800
2019/05/22 1,401 1,414 1,397 1,400 328,200
2019/05/21 1,398 1,399 1,366 1,373 441,800
2019/05/20 1,445 1,452 1,417 1,421 229,200
2019/05/17 1,444 1,456 1,428 1,444 258,600
2019/05/16 1,470 1,470 1,420 1,425 334,700
2019/05/15 1,455 1,467 1,425 1,449 351,000
2019/05/14 1,429 1,454 1,419 1,450 299,400
2019/05/13 1,508 1,508 1,472 1,473 230,100
2019/05/10 1,507 1,532 1,492 1,508 293,500
2019/05/09 1,536 1,543 1,502 1,503 321,500
2019/05/08 1,558 1,573 1,547 1,550 434,800
2019/05/07 1,628 1,632 1,576 1,584 462,200
2019/04/26 1,674 1,675 1,618 1,621 870,800
2019/04/25 1,620 1,713 1,587 1,678 1,633,100
2019/04/24 1,558 1,577 1,550 1,556 375,100
2019/04/23 1,559 1,577 1,540 1,557 575,700
2019/04/22 1,540 1,560 1,531 1,552 323,200
2019/04/19 1,544 1,559 1,538 1,553 324,500
2019/04/18 1,550 1,565 1,533 1,539 456,300
2019/04/17 1,567 1,573 1,553 1,562 319,700
2019/04/16 1,566 1,577 1,549 1,560 289,000
2019/04/15 1,577 1,594 1,562 1,590 377,800
2019/04/12 1,557 1,557 1,541 1,547 146,500
2019/04/11 1,549 1,562 1,534 1,556 153,100
2019/04/10 1,535 1,566 1,524 1,558 319,900
2019/04/09 1,549 1,554 1,525 1,547 203,300
2019/04/08 1,586 1,589 1,533 1,542 290,100
2019/04/05 1,569 1,571 1,553 1,570 130,300
2019/04/04 1,546 1,575 1,538 1,569 418,100
2019/04/03 1,551 1,554 1,519 1,532 465,300
2019/04/02 1,597 1,597 1,554 1,560 448,200
2019/04/01 1,597 1,599 1,573 1,584 436,700
2019/03/29 1,549 1,596 1,546 1,566 707,300
2019/03/28 1,549 1,556 1,519 1,524 369,500
2019/03/27 1,569 1,586 1,546 1,562 466,200
2019/03/26 1,507 1,563 1,497 1,549 759,200
2019/03/25 1,467 1,477 1,446 1,463 271,300
2019/03/22 1,453 1,498 1,446 1,497 401,500
2019/03/20 1,464 1,487 1,460 1,469 562,200
2019/03/19 1,467 1,480 1,443 1,463 303,100
2019/03/18 1,448 1,467 1,448 1,463 333,500
2019/03/15 1,433 1,452 1,429 1,444 358,300
2019/03/14 1,417 1,428 1,401 1,417 501,900
2019/03/13 1,436 1,446 1,410 1,413 222,300
2019/03/12 1,435 1,460 1,432 1,436 313,600
2019/03/11 1,415 1,426 1,403 1,418 218,700
2019/03/08 1,445 1,455 1,404 1,414 404,600
2019/03/07 1,474 1,481 1,466 1,467 183,700
2019/03/06 1,479 1,500 1,478 1,486 190,100
2019/03/05 1,474 1,495 1,465 1,490 219,800
2019/03/04 1,483 1,497 1,479 1,487 297,100
2019/03/01 1,460 1,477 1,431 1,473 513,900
2019/02/28 1,503 1,513 1,488 1,490 313,400
2019/02/27 1,511 1,531 1,508 1,512 205,000
2019/02/26 1,523 1,536 1,511 1,516 197,700
2019/02/25 1,506 1,529 1,505 1,523 173,700
2019/02/22 1,489 1,511 1,484 1,497 196,900
2019/02/21 1,509 1,520 1,474 1,485 625,000
2019/02/20 1,476 1,502 1,469 1,498 389,400
2019/02/19 1,485 1,488 1,458 1,483 285,400
2019/02/18 1,472 1,494 1,463 1,486 293,400
2019/02/15 1,487 1,487 1,449 1,449 262,600
2019/02/14 1,486 1,513 1,486 1,491 277,500
2019/02/13 1,512 1,515 1,482 1,486 475,100
2019/02/12 1,483 1,516 1,482 1,498 319,200
2019/02/08 1,474 1,498 1,468 1,477 401,100
2019/02/07 1,493 1,516 1,476 1,482 331,900
2019/02/06 1,500 1,505 1,485 1,493 445,900
2019/02/05 1,454 1,492 1,454 1,478 500,500
2019/02/04 1,431 1,485 1,428 1,451 653,900
2019/02/01 1,396 1,423 1,386 1,415 454,700
2019/01/31 1,406 1,408 1,385 1,397 565,700
2019/01/30 1,379 1,406 1,377 1,388 741,800
2019/01/29 1,392 1,406 1,374 1,393 797,100
2019/01/28 1,352 1,402 1,332 1,383 2,047,300
2019/01/25 1,455 1,500 1,426 1,466 1,083,500
2019/01/24 1,461 1,485 1,448 1,449 629,700
2019/01/23 1,460 1,497 1,458 1,479 445,400
2019/01/22 1,508 1,514 1,476 1,483 571,800
2019/01/21 1,548 1,549 1,493 1,520 489,200
2019/01/18 1,482 1,532 1,481 1,521 463,100
2019/01/17 1,527 1,535 1,514 1,515 285,400
2019/01/16 1,531 1,547 1,516 1,522 525,800
2019/01/15 1,494 1,512 1,482 1,502 281,200
2019/01/11 1,519 1,527 1,503 1,508 202,000
2019/01/10 1,516 1,517 1,476 1,499 265,200
2019/01/09 1,510 1,536 1,501 1,533 561,500
2019/01/08 1,495 1,523 1,474 1,496 486,100
2019/01/07 1,464 1,493 1,453 1,485 659,800
2019/01/04 1,383 1,452 1,373 1,434 735,600

このページの先頭へ