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
2020/12/30 2,744 2,817 2,706 2,795 383,200
2020/12/29 2,750 2,809 2,713 2,750 554,000
2020/12/28 2,895 2,918 2,835 2,850 260,200
2020/12/25 2,875 2,888 2,863 2,883 151,200
2020/12/24 2,854 2,894 2,839 2,851 208,200
2020/12/23 2,827 2,834 2,775 2,825 272,100
2020/12/22 2,821 2,827 2,788 2,798 239,400
2020/12/21 2,810 2,835 2,795 2,816 197,000
2020/12/18 2,800 2,816 2,784 2,801 312,000
2020/12/17 2,782 2,787 2,759 2,764 251,800
2020/12/16 2,834 2,834 2,781 2,790 208,800
2020/12/15 2,848 2,872 2,820 2,824 261,500
2020/12/14 2,816 2,827 2,787 2,810 245,300
2020/12/11 2,806 2,829 2,770 2,816 525,500
2020/12/10 2,899 2,899 2,802 2,828 358,100
2020/12/09 2,907 2,931 2,901 2,913 244,100
2020/12/08 2,956 2,978 2,935 2,950 250,400
2020/12/07 3,010 3,015 2,904 2,906 412,900
2020/12/04 3,115 3,115 3,005 3,015 175,300
2020/12/03 3,130 3,150 3,095 3,095 186,500
2020/12/02 3,220 3,230 3,160 3,165 222,900
2020/12/01 3,160 3,225 3,145 3,215 230,200
2020/11/30 3,240 3,245 3,150 3,165 319,500
2020/11/27 3,170 3,225 3,125 3,225 815,300
2020/11/26 3,085 3,140 3,060 3,135 259,300
2020/11/25 3,100 3,140 3,075 3,100 270,000
2020/11/24 3,180 3,180 3,070 3,075 308,700
2020/11/20 3,090 3,120 3,045 3,115 296,900
2020/11/19 3,040 3,090 3,005 3,090 364,200
2020/11/18 3,075 3,085 3,010 3,030 311,500
2020/11/17 3,180 3,180 3,070 3,115 318,000
2020/11/16 3,185 3,230 3,175 3,215 234,800
2020/11/13 3,200 3,220 3,160 3,185 241,000
2020/11/12 3,140 3,200 3,135 3,190 373,000
2020/11/11 3,220 3,240 3,180 3,195 352,400
2020/11/10 3,240 3,240 3,095 3,165 486,900
2020/11/09 3,270 3,315 3,255 3,295 425,500
2020/11/06 3,150 3,220 3,145 3,200 430,400
2020/11/05 2,982 3,115 2,982 3,095 641,700
2020/11/04 2,956 2,989 2,930 2,952 347,200
2020/11/02 2,878 2,925 2,862 2,923 285,700
2020/10/30 2,940 2,958 2,860 2,884 486,200
2020/10/29 2,933 2,984 2,931 2,970 382,500
2020/10/28 2,969 2,990 2,935 2,983 450,700
2020/10/27 2,893 2,970 2,871 2,970 502,500
2020/10/26 2,900 2,963 2,884 2,937 659,300
2020/10/23 2,850 2,896 2,827 2,892 442,800
2020/10/22 2,937 2,937 2,868 2,870 364,900
2020/10/21 2,963 2,980 2,944 2,960 346,600
2020/10/20 2,870 2,974 2,857 2,969 589,100
2020/10/19 2,987 3,000 2,870 2,904 1,039,900
2020/10/16 2,966 2,986 2,935 2,955 319,000
2020/10/15 3,050 3,065 2,965 2,980 345,900
2020/10/14 2,956 3,010 2,929 3,000 308,800
2020/10/13 2,944 2,971 2,908 2,925 317,400
2020/10/12 2,938 2,958 2,919 2,944 245,800
2020/10/09 2,933 2,959 2,906 2,956 359,200
2020/10/08 2,983 2,989 2,926 2,947 387,500
2020/10/07 2,949 2,994 2,917 2,950 347,600
2020/10/06 3,055 3,055 2,960 2,975 541,800
2020/10/05 2,998 3,105 2,976 3,055 683,500
2020/10/02 3,060 3,085 2,948 2,971 408,400
2020/09/30 3,080 3,105 3,045 3,050 253,200
2020/09/29 3,080 3,120 3,040 3,085 246,200
2020/09/28 3,005 3,055 3,005 3,050 245,400
2020/09/25 3,005 3,030 2,991 3,000 216,800
2020/09/24 2,960 3,020 2,954 2,979 174,600
2020/09/23 2,985 3,005 2,964 3,000 351,500
2020/09/18 3,010 3,015 2,984 3,000 224,600
2020/09/17 3,005 3,040 2,980 3,010 259,800
2020/09/16 2,990 3,030 2,990 3,000 356,300
2020/09/15 2,911 2,954 2,900 2,945 317,500
2020/09/14 2,894 2,931 2,877 2,919 400,700
2020/09/11 2,895 2,895 2,845 2,858 312,300
2020/09/10 2,883 2,895 2,862 2,895 451,800
2020/09/09 2,860 2,865 2,825 2,863 325,000
2020/09/08 2,890 2,890 2,830 2,870 263,200
2020/09/07 2,889 2,889 2,855 2,861 271,200
2020/09/04 2,833 2,892 2,804 2,878 562,500
2020/09/03 2,876 2,885 2,859 2,876 436,600
2020/09/02 2,818 2,871 2,814 2,837 350,900
2020/09/01 2,759 2,789 2,718 2,782 592,300
2020/08/31 2,840 2,853 2,774 2,774 465,800
2020/08/28 2,844 2,869 2,747 2,820 684,200
2020/08/27 2,869 2,895 2,861 2,883 418,700
2020/08/26 2,868 2,872 2,827 2,864 495,700
2020/08/25 2,812 2,879 2,812 2,843 488,800
2020/08/24 2,827 2,833 2,787 2,812 371,500
2020/08/21 2,762 2,818 2,762 2,813 438,900
2020/08/20 2,749 2,778 2,743 2,755 323,600
2020/08/19 2,759 2,780 2,748 2,752 266,200
2020/08/18 2,720 2,767 2,713 2,759 590,000
2020/08/17 2,708 2,736 2,692 2,721 503,600
2020/08/14 2,650 2,690 2,631 2,684 450,600
2020/08/13 2,599 2,643 2,582 2,627 591,000
2020/08/12 2,572 2,583 2,532 2,558 686,100
2020/08/11 2,524 2,559 2,488 2,553 1,057,500
2020/08/07 2,576 2,588 2,548 2,563 466,500
2020/08/06 2,586 2,628 2,577 2,590 264,900
2020/08/05 2,567 2,586 2,548 2,586 365,700
2020/08/04 2,556 2,602 2,549 2,589 589,400
2020/08/03 2,616 2,637 2,557 2,563 609,800
2020/07/31 2,593 2,593 2,536 2,569 702,000
2020/07/30 2,585 2,635 2,562 2,621 823,400
2020/07/29 2,558 2,618 2,554 2,586 516,600
2020/07/28 2,596 2,603 2,543 2,580 908,600
2020/07/27 2,569 2,609 2,557 2,603 1,199,300
2020/07/22 2,660 2,716 2,610 2,650 2,398,600
2020/07/21 2,552 2,575 2,524 2,554 778,900
2020/07/20 2,510 2,528 2,503 2,522 403,900
2020/07/17 2,511 2,530 2,488 2,505 403,000
2020/07/16 2,500 2,536 2,469 2,489 880,600
2020/07/15 2,446 2,481 2,411 2,481 805,500
2020/07/14 2,417 2,425 2,371 2,396 633,100
2020/07/13 2,412 2,421 2,377 2,418 527,600
2020/07/10 2,434 2,458 2,398 2,400 803,500
2020/07/09 2,377 2,448 2,351 2,434 730,300
2020/07/08 2,395 2,404 2,372 2,373 567,900
2020/07/07 2,385 2,407 2,370 2,407 665,300
2020/07/06 2,351 2,397 2,351 2,392 640,200
2020/07/03 2,280 2,330 2,251 2,330 806,000
2020/07/02 2,206 2,285 2,199 2,269 1,038,900
2020/07/01 2,214 2,233 2,188 2,213 721,700
2020/06/30 2,190 2,224 2,174 2,207 648,200
2020/06/29 2,137 2,204 2,130 2,144 576,200
2020/06/26 2,155 2,168 2,123 2,136 801,100
2020/06/25 2,200 2,223 2,170 2,170 2,765,000
2020/06/24 2,124 2,124 2,088 2,100 684,100
2020/06/23 2,149 2,149 2,085 2,122 885,200
2020/06/22 2,148 2,159 2,124 2,154 495,300
2020/06/19 2,150 2,162 2,112 2,131 623,400
2020/06/18 2,168 2,187 2,154 2,179 252,900
2020/06/17 2,207 2,212 2,177 2,196 330,100
2020/06/16 2,198 2,234 2,183 2,206 427,300
2020/06/15 2,205 2,209 2,151 2,151 725,000
2020/06/12 2,151 2,221 2,101 2,196 950,400
2020/06/11 2,261 2,273 2,226 2,226 658,600
2020/06/10 2,228 2,270 2,219 2,256 757,200
2020/06/09 2,174 2,228 2,164 2,217 787,500
2020/06/08 2,265 2,278 2,211 2,223 603,500
2020/06/05 2,238 2,250 2,185 2,225 867,300
2020/06/04 2,200 2,205 2,137 2,173 458,800
2020/06/03 2,161 2,192 2,159 2,185 481,500
2020/06/02 2,134 2,145 2,112 2,142 317,000
2020/06/01 2,091 2,135 2,052 2,131 420,100
2020/05/29 2,104 2,134 2,095 2,105 540,100
2020/05/28 2,159 2,162 2,101 2,134 525,100
2020/05/27 2,130 2,157 2,117 2,134 401,500
2020/05/26 2,171 2,198 2,138 2,152 666,400
2020/05/25 2,157 2,170 2,114 2,156 440,300
2020/05/22 2,089 2,117 2,068 2,089 303,700
2020/05/21 2,100 2,103 2,051 2,081 311,200
2020/05/20 2,043 2,095 2,025 2,078 439,700
2020/05/19 2,067 2,079 2,041 2,070 509,300
2020/05/18 1,978 2,037 1,954 1,992 942,200
2020/05/15 1,916 1,939 1,866 1,927 408,200
2020/05/14 1,950 1,958 1,869 1,876 640,600
2020/05/13 1,828 1,994 1,806 1,989 885,100
2020/05/12 1,864 1,889 1,855 1,860 547,100
2020/05/11 1,809 1,883 1,784 1,861 464,800
2020/05/08 1,761 1,793 1,743 1,792 465,400
2020/05/07 1,746 1,761 1,718 1,736 291,800
2020/05/01 1,744 1,753 1,715 1,724 412,400
2020/04/30 1,714 1,813 1,708 1,795 745,900
2020/04/28 1,691 1,691 1,617 1,661 739,200
2020/04/27 1,749 1,756 1,664 1,691 667,600
2020/04/24 1,697 1,714 1,673 1,709 453,800
2020/04/23 1,669 1,683 1,653 1,681 285,100
2020/04/22 1,658 1,680 1,624 1,637 337,200
2020/04/21 1,694 1,713 1,684 1,687 338,300
2020/04/20 1,719 1,733 1,706 1,716 577,300
2020/04/17 1,770 1,816 1,734 1,746 728,700
2020/04/16 1,811 1,847 1,785 1,792 494,500
2020/04/15 1,841 1,864 1,826 1,837 506,100
2020/04/14 1,799 1,837 1,762 1,831 486,400
2020/04/13 1,844 1,848 1,812 1,812 259,600
2020/04/10 1,867 1,872 1,808 1,855 468,200
2020/04/09 1,904 1,904 1,841 1,865 432,700
2020/04/08 1,925 1,959 1,881 1,910 436,900
2020/04/07 1,964 1,980 1,909 1,944 431,200
2020/04/06 1,845 1,913 1,816 1,898 463,000
2020/04/03 1,891 1,907 1,835 1,849 424,400
2020/04/02 1,898 1,950 1,877 1,921 450,200
2020/04/01 1,915 1,993 1,885 1,901 446,800
2020/03/31 1,988 2,022 1,925 1,953 375,000
2020/03/30 1,989 2,018 1,888 1,949 510,700
2020/03/27 1,987 2,032 1,933 2,030 424,800
2020/03/26 1,904 1,943 1,860 1,910 446,000
2020/03/25 1,900 1,900 1,841 1,884 367,500
2020/03/24 1,809 1,888 1,769 1,820 575,300
2020/03/23 1,708 1,737 1,577 1,720 597,700
2020/03/19 1,730 1,774 1,667 1,668 603,100
2020/03/18 1,683 1,777 1,630 1,690 801,500
2020/03/17 1,541 1,693 1,505 1,669 978,400
2020/03/16 1,628 1,668 1,562 1,564 932,800
2020/03/13 1,585 1,689 1,585 1,652 1,004,900
2020/03/12 1,814 1,858 1,756 1,761 552,300
2020/03/11 1,928 1,952 1,871 1,871 530,600
2020/03/10 1,857 1,962 1,815 1,952 585,200
2020/03/09 1,991 1,995 1,885 1,897 636,700
2020/03/06 2,111 2,140 2,049 2,074 389,800
2020/03/05 2,194 2,201 2,141 2,161 425,200
2020/03/04 2,175 2,185 2,143 2,150 497,500
2020/03/03 2,259 2,275 2,153 2,153 534,800
2020/03/02 2,111 2,265 2,107 2,242 628,100
2020/02/28 2,203 2,211 2,129 2,146 769,700
2020/02/27 2,285 2,297 2,247 2,253 455,500
2020/02/26 2,313 2,346 2,299 2,311 417,800
2020/02/25 2,314 2,364 2,314 2,346 515,300
2020/02/21 2,412 2,437 2,410 2,414 338,400
2020/02/20 2,478 2,479 2,417 2,434 316,800
2020/02/19 2,444 2,468 2,436 2,459 270,400
2020/02/18 2,451 2,454 2,424 2,438 268,800
2020/02/17 2,449 2,477 2,434 2,472 285,500
2020/02/14 2,499 2,509 2,479 2,493 278,900
2020/02/13 2,526 2,530 2,498 2,501 289,900
2020/02/12 2,516 2,544 2,483 2,497 459,700
2020/02/10 2,481 2,539 2,473 2,531 247,700
2020/02/07 2,468 2,493 2,459 2,488 567,400
2020/02/06 2,508 2,509 2,458 2,474 433,100
2020/02/05 2,543 2,562 2,466 2,478 639,500
2020/02/04 2,401 2,522 2,401 2,515 515,300
2020/02/03 2,421 2,472 2,421 2,451 511,000
2020/01/31 2,432 2,477 2,408 2,471 630,800
2020/01/30 2,458 2,471 2,403 2,442 743,900
2020/01/29 2,405 2,490 2,381 2,471 831,800
2020/01/28 2,477 2,519 2,464 2,505 835,700
2020/01/27 2,433 2,546 2,433 2,527 471,100
2020/01/24 2,597 2,606 2,573 2,583 339,700
2020/01/23 2,561 2,586 2,536 2,564 391,300
2020/01/22 2,560 2,618 2,541 2,587 697,300
2020/01/21 2,558 2,567 2,536 2,548 327,600
2020/01/20 2,571 2,577 2,544 2,568 337,000
2020/01/17 2,537 2,544 2,508 2,539 438,200
2020/01/16 2,540 2,554 2,507 2,513 559,500
2020/01/15 2,552 2,594 2,548 2,559 440,900
2020/01/14 2,596 2,606 2,563 2,590 387,600
2020/01/10 2,609 2,609 2,572 2,589 325,900
2020/01/09 2,543 2,618 2,539 2,598 508,100
2020/01/08 2,499 2,534 2,449 2,521 525,500
2020/01/07 2,509 2,540 2,506 2,532 452,000
2020/01/06 2,424 2,493 2,424 2,486 338,800

このページの先頭へ