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
2021/12/30 2,742 2,755 2,710 2,731 92,500
2021/12/29 2,756 2,773 2,727 2,734 92,000
2021/12/28 2,740 2,763 2,709 2,743 151,200
2021/12/27 2,713 2,719 2,671 2,696 144,300
2021/12/24 2,755 2,765 2,704 2,712 127,300
2021/12/23 2,719 2,749 2,711 2,745 132,900
2021/12/22 2,744 2,748 2,686 2,689 305,800
2021/12/21 2,701 2,730 2,682 2,726 144,400
2021/12/20 2,717 2,724 2,678 2,678 151,100
2021/12/17 2,807 2,810 2,748 2,751 239,300
2021/12/16 2,830 2,845 2,788 2,803 203,300
2021/12/15 2,761 2,793 2,747 2,790 232,600
2021/12/14 2,800 2,806 2,775 2,776 139,600
2021/12/13 2,801 2,806 2,769 2,791 170,000
2021/12/10 2,723 2,800 2,713 2,789 352,900
2021/12/09 2,723 2,748 2,700 2,725 249,600
2021/12/08 2,780 2,780 2,710 2,726 308,500
2021/12/07 2,740 2,764 2,700 2,763 197,000
2021/12/06 2,707 2,735 2,698 2,718 198,900
2021/12/03 2,620 2,723 2,610 2,714 460,800
2021/12/02 2,598 2,634 2,580 2,585 237,800
2021/12/01 2,595 2,646 2,586 2,618 333,100
2021/11/30 2,675 2,696 2,576 2,580 328,900
2021/11/29 2,670 2,705 2,636 2,639 311,500
2021/11/26 2,780 2,780 2,712 2,720 202,900
2021/11/25 2,783 2,791 2,764 2,769 87,000
2021/11/24 2,771 2,807 2,760 2,789 163,700
2021/11/22 2,790 2,790 2,757 2,771 108,500
2021/11/19 2,780 2,790 2,745 2,790 216,800
2021/11/18 2,753 2,777 2,735 2,755 159,700
2021/11/17 2,800 2,802 2,751 2,752 111,000
2021/11/16 2,797 2,822 2,770 2,800 262,800
2021/11/15 2,801 2,816 2,787 2,787 212,100
2021/11/12 2,775 2,805 2,772 2,793 206,500
2021/11/11 2,750 2,760 2,728 2,752 144,400
2021/11/10 2,770 2,770 2,726 2,728 161,500
2021/11/09 2,753 2,786 2,745 2,752 238,900
2021/11/08 2,812 2,821 2,734 2,746 253,900
2021/11/05 2,794 2,825 2,765 2,821 256,900
2021/11/04 2,796 2,819 2,761 2,780 352,400
2021/11/02 2,800 2,819 2,683 2,734 684,200
2021/11/01 2,863 2,870 2,791 2,825 296,500
2021/10/29 2,935 2,953 2,775 2,796 580,800
2021/10/28 2,874 2,890 2,785 2,885 1,140,600
2021/10/27 2,688 2,898 2,616 2,880 1,378,000
2021/10/26 2,737 2,803 2,734 2,754 690,700
2021/10/25 2,741 2,764 2,727 2,731 314,500
2021/10/22 2,745 2,792 2,734 2,755 258,400
2021/10/21 2,804 2,824 2,770 2,772 202,900
2021/10/20 2,831 2,870 2,830 2,837 195,000
2021/10/19 2,861 2,862 2,815 2,827 153,800
2021/10/18 2,897 2,897 2,841 2,854 150,200
2021/10/15 2,868 2,888 2,846 2,888 221,400
2021/10/14 2,817 2,826 2,804 2,818 176,600
2021/10/13 2,791 2,816 2,770 2,800 187,000
2021/10/12 2,809 2,825 2,791 2,810 203,800
2021/10/11 2,797 2,844 2,788 2,843 195,600
2021/10/08 2,828 2,847 2,791 2,808 374,200
2021/10/07 2,747 2,785 2,740 2,755 184,700
2021/10/06 2,706 2,767 2,705 2,724 210,000
2021/10/05 2,700 2,724 2,654 2,693 256,200
2021/10/04 2,794 2,799 2,724 2,744 244,000
2021/10/01 2,799 2,805 2,728 2,744 279,100
2021/09/30 2,816 2,823 2,784 2,785 184,500
2021/09/29 2,800 2,830 2,765 2,816 253,100
2021/09/28 2,887 2,890 2,836 2,866 236,400
2021/09/27 2,938 2,960 2,903 2,916 153,900
2021/09/24 2,876 2,933 2,867 2,930 274,400
2021/09/22 2,922 2,946 2,861 2,876 277,000
2021/09/21 2,945 2,963 2,912 2,912 221,600
2021/09/17 2,969 2,990 2,920 2,986 300,700
2021/09/16 2,983 2,984 2,936 2,936 160,700
2021/09/15 3,005 3,010 2,952 2,966 265,400
2021/09/14 3,005 3,055 2,992 3,055 172,000
2021/09/13 2,993 3,015 2,947 3,005 186,000
2021/09/10 2,953 3,010 2,944 2,999 276,000
2021/09/09 2,955 2,981 2,929 2,960 202,200
2021/09/08 2,940 2,987 2,911 2,983 198,200
2021/09/07 2,968 2,972 2,935 2,947 213,800
2021/09/06 2,958 2,966 2,931 2,949 184,900
2021/09/03 2,856 2,929 2,849 2,927 266,400
2021/09/02 2,827 2,883 2,827 2,883 270,100
2021/09/01 2,766 2,819 2,751 2,800 226,700
2021/08/31 2,682 2,761 2,676 2,751 249,000
2021/08/30 2,709 2,730 2,690 2,715 174,800
2021/08/27 2,690 2,712 2,672 2,685 181,500
2021/08/26 2,698 2,721 2,687 2,696 389,600
2021/08/25 2,798 2,806 2,745 2,748 285,400
2021/08/24 2,791 2,840 2,760 2,798 592,100
2021/08/23 2,805 2,869 2,805 2,841 272,400
2021/08/20 2,759 2,791 2,753 2,755 144,800
2021/08/19 2,785 2,800 2,755 2,758 199,900
2021/08/18 2,811 2,858 2,790 2,825 233,000
2021/08/17 2,789 2,839 2,789 2,811 223,200
2021/08/16 2,826 2,826 2,786 2,786 176,900
2021/08/13 2,864 2,869 2,818 2,831 201,300
2021/08/12 2,824 2,886 2,810 2,866 294,800
2021/08/11 2,813 2,834 2,786 2,797 169,000
2021/08/10 2,803 2,817 2,778 2,808 142,100
2021/08/06 2,797 2,811 2,765 2,803 165,600
2021/08/05 2,777 2,810 2,764 2,804 119,100
2021/08/04 2,757 2,804 2,752 2,798 265,600
2021/08/03 2,788 2,802 2,769 2,794 264,700
2021/08/02 2,847 2,859 2,790 2,792 318,800
2021/07/30 2,856 2,858 2,801 2,818 262,500
2021/07/29 2,867 2,905 2,831 2,860 785,700
2021/07/28 2,808 2,821 2,750 2,767 354,700
2021/07/27 2,931 2,940 2,754 2,796 1,951,400
2021/07/26 2,933 2,943 2,856 2,883 477,900
2021/07/21 2,862 2,916 2,856 2,891 314,600
2021/07/20 2,835 2,855 2,815 2,839 223,800
2021/07/19 2,874 2,884 2,845 2,874 225,800
2021/07/16 2,899 2,911 2,888 2,893 183,100
2021/07/15 2,982 2,997 2,927 2,931 215,100
2021/07/14 2,913 2,997 2,910 2,964 205,000
2021/07/13 2,950 2,977 2,939 2,941 247,300
2021/07/12 2,861 2,927 2,861 2,924 220,300
2021/07/09 2,874 2,899 2,798 2,858 477,600
2021/07/08 2,902 2,952 2,893 2,924 480,700
2021/07/07 2,985 2,992 2,905 2,919 349,600
2021/07/06 2,981 3,030 2,963 2,992 441,100
2021/07/05 2,857 2,970 2,857 2,931 551,900
2021/07/02 2,833 2,861 2,825 2,854 239,600
2021/07/01 2,852 2,876 2,839 2,850 552,700
2021/06/30 2,940 3,005 2,931 2,947 446,100
2021/06/29 2,893 2,924 2,862 2,907 314,600
2021/06/28 2,844 2,876 2,834 2,863 182,600
2021/06/25 2,854 2,864 2,830 2,849 188,700
2021/06/24 2,815 2,834 2,795 2,829 245,300
2021/06/23 2,910 2,910 2,837 2,845 174,000
2021/06/22 2,870 2,919 2,842 2,901 282,400
2021/06/21 2,820 2,860 2,779 2,842 340,900
2021/06/18 2,855 2,874 2,828 2,847 402,900
2021/06/17 2,832 2,846 2,766 2,777 242,200
2021/06/16 2,861 2,888 2,834 2,846 280,400
2021/06/15 2,820 2,848 2,816 2,837 243,800
2021/06/14 2,820 2,828 2,798 2,819 333,900
2021/06/11 2,811 2,847 2,787 2,796 601,800
2021/06/10 2,703 2,798 2,696 2,798 480,400
2021/06/09 2,685 2,717 2,655 2,693 226,700
2021/06/08 2,678 2,685 2,658 2,678 190,000
2021/06/07 2,693 2,710 2,661 2,678 189,600
2021/06/04 2,653 2,677 2,632 2,674 312,500
2021/06/03 2,668 2,673 2,652 2,667 299,200
2021/06/02 2,702 2,716 2,658 2,662 223,600
2021/06/01 2,708 2,730 2,681 2,714 165,300
2021/05/31 2,736 2,755 2,684 2,691 364,400
2021/05/28 2,670 2,706 2,649 2,702 472,600
2021/05/27 2,685 2,685 2,631 2,631 245,600
2021/05/26 2,716 2,718 2,690 2,691 146,600
2021/05/25 2,741 2,769 2,700 2,702 195,300
2021/05/24 2,714 2,750 2,705 2,736 268,600
2021/05/21 2,735 2,756 2,698 2,730 184,400
2021/05/20 2,686 2,726 2,681 2,704 163,200
2021/05/19 2,649 2,689 2,638 2,686 291,800
2021/05/18 2,660 2,682 2,644 2,664 361,600
2021/05/17 2,712 2,738 2,652 2,655 393,700
2021/05/14 2,701 2,734 2,669 2,672 410,800
2021/05/13 2,702 2,705 2,652 2,663 282,500
2021/05/12 2,810 2,822 2,717 2,745 316,400
2021/05/11 2,881 2,908 2,796 2,820 385,000
2021/05/10 2,917 2,940 2,895 2,916 220,200
2021/05/07 2,916 2,974 2,900 2,913 332,300
2021/05/06 2,950 2,964 2,875 2,898 372,100
2021/04/30 2,901 2,958 2,890 2,900 414,700
2021/04/28 2,808 2,928 2,807 2,918 375,000
2021/04/27 2,894 2,954 2,782 2,813 624,400
2021/04/26 2,911 2,917 2,829 2,844 463,500
2021/04/23 2,898 2,948 2,895 2,938 237,100
2021/04/22 2,899 2,948 2,872 2,913 190,400
2021/04/21 2,901 2,918 2,852 2,872 244,100
2021/04/20 2,958 2,975 2,938 2,949 215,800
2021/04/19 2,964 3,000 2,955 2,997 212,700
2021/04/16 2,975 2,992 2,969 2,976 165,600
2021/04/15 2,976 3,015 2,969 2,975 201,400
2021/04/14 3,055 3,060 3,005 3,020 145,100
2021/04/13 3,010 3,060 3,010 3,050 204,500
2021/04/12 3,040 3,070 3,010 3,050 171,700
2021/04/09 3,035 3,065 3,030 3,040 129,400
2021/04/08 3,070 3,070 3,040 3,050 199,800
2021/04/07 3,010 3,025 2,987 3,005 141,100
2021/04/06 3,065 3,070 2,996 3,000 140,000
2021/04/05 3,100 3,105 3,070 3,080 107,800
2021/04/02 3,155 3,155 3,100 3,100 130,900
2021/04/01 3,115 3,120 3,060 3,085 230,400
2021/03/31 3,010 3,105 3,010 3,085 307,300
2021/03/30 3,010 3,045 2,985 3,035 154,200
2021/03/29 3,030 3,050 2,978 3,025 261,000
2021/03/26 2,966 3,015 2,953 2,985 209,000
2021/03/25 2,932 2,944 2,904 2,916 228,900
2021/03/24 3,050 3,050 2,922 2,929 267,600
2021/03/23 3,060 3,090 3,020 3,020 152,300
2021/03/22 3,090 3,090 3,030 3,050 209,800
2021/03/19 3,060 3,115 3,050 3,105 271,000
2021/03/18 3,095 3,095 3,055 3,090 210,800
2021/03/17 3,060 3,110 3,045 3,095 155,000
2021/03/16 3,105 3,120 3,035 3,090 252,300
2021/03/15 3,075 3,085 3,020 3,085 205,100
2021/03/12 3,040 3,110 3,025 3,110 220,200
2021/03/11 2,976 3,050 2,945 3,030 227,400
2021/03/10 2,925 2,980 2,891 2,965 281,400
2021/03/09 2,968 2,968 2,866 2,920 406,300
2021/03/08 3,010 3,030 2,937 2,943 305,000
2021/03/05 2,894 2,973 2,849 2,973 375,400
2021/03/04 2,866 2,896 2,837 2,894 259,300
2021/03/03 2,928 2,940 2,903 2,940 258,600
2021/03/02 2,969 2,972 2,896 2,950 422,000
2021/03/01 2,919 2,967 2,919 2,950 305,000
2021/02/26 2,892 2,918 2,873 2,880 404,500
2021/02/25 2,879 2,931 2,852 2,909 377,500
2021/02/24 2,978 2,985 2,871 2,877 625,900
2021/02/22 3,015 3,025 2,946 2,986 567,000
2021/02/19 3,070 3,090 3,005 3,030 245,700
2021/02/18 3,120 3,125 3,040 3,070 349,400
2021/02/17 3,180 3,195 3,125 3,160 172,200
2021/02/16 3,245 3,245 3,180 3,200 173,800
2021/02/15 3,250 3,280 3,220 3,250 156,300
2021/02/12 3,215 3,280 3,190 3,225 276,100
2021/02/10 3,200 3,205 3,140 3,180 163,600
2021/02/09 3,205 3,215 3,165 3,205 183,200
2021/02/08 3,120 3,215 3,080 3,200 411,700
2021/02/05 3,085 3,125 3,055 3,120 377,700
2021/02/04 3,085 3,090 3,010 3,070 288,800
2021/02/03 3,070 3,140 2,996 3,110 745,100
2021/02/02 2,753 3,150 2,747 3,130 1,745,800
2021/02/01 2,597 2,753 2,589 2,742 767,000
2021/01/29 2,632 2,645 2,596 2,601 452,400
2021/01/28 2,628 2,650 2,556 2,633 1,481,000
2021/01/27 2,620 2,648 2,612 2,645 646,800
2021/01/26 2,632 2,642 2,580 2,593 401,200
2021/01/25 2,656 2,674 2,608 2,636 315,400
2021/01/22 2,569 2,633 2,562 2,630 535,300
2021/01/21 2,605 2,646 2,601 2,606 519,600
2021/01/20 2,637 2,655 2,617 2,640 541,800
2021/01/19 2,661 2,663 2,631 2,635 424,300
2021/01/18 2,717 2,739 2,671 2,681 266,600
2021/01/15 2,738 2,753 2,712 2,718 418,900
2021/01/14 2,732 2,762 2,719 2,746 552,500
2021/01/13 2,848 2,870 2,794 2,797 269,400
2021/01/12 2,792 2,807 2,754 2,798 347,400
2021/01/08 2,763 2,792 2,736 2,781 435,000
2021/01/07 2,840 2,879 2,787 2,792 371,700
2021/01/06 2,837 2,891 2,808 2,808 502,500
2021/01/05 2,732 2,810 2,716 2,802 307,000
2021/01/04 2,788 2,792 2,728 2,751 175,800

このページの先頭へ