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
2023/12/29 2,362 2,362 2,307 2,318 411,400
2023/12/28 2,324 2,369 2,319 2,362 330,800
2023/12/27 2,285 2,343 2,285 2,338 464,800
2023/12/26 2,254 2,290 2,243 2,286 329,800
2023/12/25 2,270 2,302 2,230 2,243 426,500
2023/12/22 2,189 2,267 2,185 2,258 594,600
2023/12/21 2,194 2,265 2,158 2,200 1,267,600
2023/12/20 2,206 2,220 2,182 2,191 432,600
2023/12/19 2,151 2,246 2,139 2,206 1,141,400
2023/12/18 2,098 2,118 2,066 2,107 851,800
2023/12/15 2,148 2,158 2,071 2,102 1,380,300
2023/12/14 2,350 2,365 2,060 2,125 4,705,300
2023/12/13 2,380 2,458 2,380 2,434 739,800
2023/12/12 2,440 2,451 2,346 2,407 1,635,600
2023/12/11 2,390 2,445 2,376 2,421 738,100
2023/12/08 2,484 2,487 2,383 2,393 910,100
2023/12/07 2,555 2,559 2,498 2,502 578,700
2023/12/06 2,565 2,568 2,542 2,565 544,200
2023/12/05 2,600 2,613 2,578 2,588 296,000
2023/12/04 2,627 2,632 2,568 2,595 535,800
2023/12/01 2,716 2,721 2,627 2,627 453,700
2023/11/30 2,737 2,737 2,703 2,710 362,900
2023/11/29 2,738 2,769 2,728 2,748 225,700
2023/11/28 2,788 2,801 2,726 2,744 304,900
2023/11/27 2,814 2,828 2,786 2,800 260,700
2023/11/24 2,800 2,810 2,782 2,797 382,300
2023/11/22 2,816 2,831 2,793 2,802 232,400
2023/11/21 2,803 2,849 2,803 2,821 366,400
2023/11/20 2,776 2,803 2,744 2,797 489,200
2023/11/17 2,742 2,777 2,719 2,777 676,000
2023/11/16 2,725 2,828 2,712 2,792 2,065,500
2023/11/15 2,580 2,606 2,569 2,597 355,600
2023/11/14 2,560 2,590 2,553 2,574 207,400
2023/11/13 2,615 2,615 2,550 2,565 191,000
2023/11/10 2,606 2,617 2,577 2,614 124,000
2023/11/09 2,649 2,660 2,604 2,628 118,800
2023/11/08 2,654 2,674 2,636 2,639 208,800
2023/11/07 2,700 2,707 2,663 2,663 252,200
2023/11/06 2,771 2,771 2,706 2,722 293,300
2023/11/02 2,738 2,760 2,718 2,732 273,900
2023/11/01 2,702 2,748 2,664 2,741 542,000
2023/10/31 2,650 2,689 2,648 2,680 227,200
2023/10/30 2,648 2,670 2,641 2,656 333,800
2023/10/27 2,655 2,697 2,635 2,677 424,800
2023/10/26 2,555 2,628 2,555 2,627 686,000
2023/10/25 2,530 2,604 2,512 2,581 589,200
2023/10/24 2,588 2,594 2,512 2,581 506,000
2023/10/23 2,629 2,649 2,593 2,602 441,900
2023/10/20 2,569 2,664 2,545 2,656 647,600
2023/10/19 2,689 2,699 2,623 2,627 408,200
2023/10/18 2,714 2,719 2,679 2,707 618,700
2023/10/17 2,690 2,718 2,682 2,706 216,900
2023/10/16 2,729 2,729 2,653 2,662 241,100
2023/10/13 2,735 2,751 2,730 2,741 200,700
2023/10/12 2,751 2,773 2,737 2,763 201,300
2023/10/11 2,740 2,757 2,730 2,737 199,500
2023/10/10 2,714 2,758 2,712 2,755 242,900
2023/10/06 2,750 2,757 2,712 2,713 216,400
2023/10/05 2,739 2,758 2,731 2,745 275,700
2023/10/04 2,678 2,736 2,675 2,731 322,300
2023/10/03 2,759 2,763 2,723 2,726 434,500
2023/10/02 2,830 2,845 2,768 2,772 394,100
2023/09/29 2,822 2,829 2,791 2,807 717,700
2023/09/28 2,785 2,806 2,749 2,796 619,600
2023/09/27 2,758 2,801 2,748 2,801 286,500
2023/09/26 2,817 2,817 2,779 2,779 158,500
2023/09/25 2,782 2,807 2,773 2,804 298,200
2023/09/22 2,750 2,803 2,748 2,799 189,900
2023/09/21 2,778 2,791 2,748 2,769 410,800
2023/09/20 2,825 2,836 2,781 2,781 313,200
2023/09/19 2,826 2,837 2,800 2,818 255,800
2023/09/15 2,842 2,848 2,822 2,839 216,000
2023/09/14 2,849 2,855 2,820 2,833 197,700
2023/09/13 2,847 2,848 2,825 2,838 239,900
2023/09/12 2,835 2,850 2,825 2,848 137,600
2023/09/11 2,825 2,844 2,812 2,826 202,400
2023/09/08 2,821 2,844 2,809 2,835 371,800
2023/09/07 2,823 2,833 2,802 2,823 376,400
2023/09/06 2,829 2,834 2,813 2,822 164,900
2023/09/05 2,841 2,846 2,826 2,841 140,500
2023/09/04 2,825 2,841 2,810 2,837 178,600
2023/09/01 2,830 2,834 2,803 2,822 250,700
2023/08/31 2,827 2,829 2,805 2,811 360,500
2023/08/30 2,838 2,859 2,811 2,821 249,000
2023/08/29 2,800 2,853 2,795 2,838 480,100
2023/08/28 2,758 2,795 2,750 2,795 358,200
2023/08/25 2,685 2,745 2,673 2,743 504,500
2023/08/24 2,725 2,749 2,707 2,735 262,000
2023/08/23 2,712 2,726 2,698 2,723 307,700
2023/08/22 2,719 2,719 2,687 2,701 363,900
2023/08/21 2,742 2,751 2,720 2,720 296,400
2023/08/18 2,705 2,746 2,691 2,736 432,500
2023/08/17 2,785 2,785 2,710 2,735 663,400
2023/08/16 2,816 2,827 2,788 2,802 463,600
2023/08/15 2,887 2,899 2,846 2,846 426,500
2023/08/14 2,915 2,930 2,866 2,887 560,500
2023/08/10 2,910 2,957 2,906 2,952 490,900
2023/08/09 2,950 2,960 2,918 2,922 501,200
2023/08/08 2,970 2,989 2,936 2,950 474,200
2023/08/07 2,980 2,989 2,972 2,984 333,000
2023/08/04 2,996 2,996 2,961 2,974 404,800
2023/08/03 2,956 2,994 2,950 2,966 506,600
2023/08/02 2,945 2,964 2,943 2,959 417,600
2023/08/01 2,978 2,989 2,944 2,950 366,300
2023/07/31 2,955 2,992 2,932 2,969 910,900
2023/07/28 2,928 2,936 2,891 2,935 1,012,000
2023/07/27 2,938 2,975 2,920 2,962 1,300,500
2023/07/26 3,025 3,044 2,911 2,938 4,379,400
2023/07/25 3,251 3,320 3,238 3,305 927,100
2023/07/24 3,250 3,263 3,225 3,244 340,900
2023/07/21 3,236 3,245 3,212 3,241 274,000
2023/07/20 3,245 3,253 3,217 3,243 402,700
2023/07/19 3,250 3,285 3,232 3,268 351,300
2023/07/18 3,203 3,234 3,180 3,226 370,300
2023/07/14 3,205 3,233 3,186 3,204 429,300
2023/07/13 3,228 3,232 3,169 3,194 439,400
2023/07/12 3,141 3,236 3,124 3,220 541,400
2023/07/11 3,144 3,145 3,117 3,131 223,000
2023/07/10 3,151 3,153 3,119 3,120 369,400
2023/07/07 3,137 3,154 3,125 3,143 321,500
2023/07/06 3,130 3,143 3,117 3,135 316,100
2023/07/05 3,140 3,151 3,125 3,140 253,000
2023/07/04 3,140 3,153 3,103 3,146 426,700
2023/07/03 3,144 3,153 3,132 3,148 475,300
2023/06/30 3,151 3,159 3,119 3,138 294,000
2023/06/29 3,151 3,171 3,141 3,145 232,200
2023/06/28 3,148 3,156 3,123 3,148 290,200
2023/06/27 3,128 3,131 3,094 3,107 354,000
2023/06/26 3,114 3,147 3,050 3,114 483,400
2023/06/23 3,184 3,193 3,097 3,106 364,900
2023/06/22 3,180 3,193 3,170 3,179 232,700
2023/06/21 3,188 3,194 3,164 3,176 229,800
2023/06/20 3,208 3,208 3,180 3,199 226,100
2023/06/19 3,243 3,246 3,195 3,208 297,900
2023/06/16 3,221 3,229 3,188 3,217 355,600
2023/06/15 3,265 3,275 3,233 3,249 256,300
2023/06/14 3,260 3,265 3,228 3,258 232,400
2023/06/13 3,246 3,260 3,219 3,259 320,900
2023/06/12 3,239 3,274 3,231 3,242 353,400
2023/06/09 3,226 3,240 3,198 3,202 364,200
2023/06/08 3,237 3,242 3,189 3,211 331,000
2023/06/07 3,267 3,299 3,216 3,225 646,700
2023/06/06 3,280 3,285 3,240 3,261 225,500
2023/06/05 3,300 3,313 3,276 3,280 309,800
2023/06/02 3,240 3,270 3,235 3,270 322,800
2023/06/01 3,160 3,360 3,160 3,230 682,400
2023/05/31 3,170 3,195 3,140 3,170 376,100
2023/05/30 3,190 3,200 3,170 3,185 191,800
2023/05/29 3,255 3,260 3,190 3,200 230,300
2023/05/26 3,205 3,235 3,195 3,225 235,100
2023/05/25 3,210 3,235 3,210 3,220 231,800
2023/05/24 3,255 3,255 3,195 3,225 350,900
2023/05/23 3,275 3,315 3,245 3,260 342,200
2023/05/22 3,285 3,320 3,240 3,280 557,900
2023/05/19 3,410 3,420 3,050 3,250 1,676,500
2023/05/18 3,405 3,410 3,380 3,400 237,000
2023/05/17 3,425 3,445 3,390 3,400 319,300
2023/05/16 3,430 3,450 3,410 3,430 308,600
2023/05/15 3,390 3,455 3,390 3,450 295,900
2023/05/12 3,405 3,405 3,355 3,395 336,900
2023/05/11 3,385 3,415 3,360 3,405 236,200
2023/05/10 3,415 3,430 3,380 3,395 267,000
2023/05/09 3,460 3,470 3,395 3,410 475,100
2023/05/08 3,500 3,505 3,420 3,430 581,300
2023/05/02 3,475 3,530 3,465 3,500 538,500
2023/05/01 3,510 3,560 3,475 3,490 738,900
2023/04/28 3,475 3,660 3,465 3,495 1,507,000
2023/04/27 3,450 3,650 3,405 3,615 1,515,600
2023/04/26 3,785 3,800 3,720 3,730 385,500
2023/04/25 3,830 3,860 3,765 3,770 272,800
2023/04/24 3,865 3,865 3,815 3,820 257,600
2023/04/21 3,890 3,890 3,840 3,850 335,500
2023/04/20 3,855 3,885 3,850 3,885 208,700
2023/04/19 3,905 3,905 3,850 3,865 172,700
2023/04/18 3,880 3,905 3,880 3,895 161,900
2023/04/17 3,900 3,900 3,870 3,900 150,000
2023/04/14 3,890 3,915 3,860 3,880 325,400
2023/04/13 3,965 3,970 3,870 3,880 473,800
2023/04/12 3,905 4,005 3,890 3,965 377,100
2023/04/11 3,915 3,955 3,880 3,885 337,300
2023/04/10 3,820 3,915 3,815 3,905 337,800
2023/04/07 3,725 3,830 3,720 3,780 337,400
2023/04/06 3,705 3,745 3,690 3,735 271,500
2023/04/05 3,775 3,805 3,720 3,720 233,400
2023/04/04 3,705 3,780 3,690 3,755 312,100
2023/04/03 3,750 3,760 3,680 3,700 217,000
2023/03/31 3,735 3,810 3,720 3,735 248,600
2023/03/30 3,735 3,735 3,685 3,715 300,000
2023/03/29 3,705 3,740 3,675 3,735 267,700
2023/03/28 3,690 3,710 3,625 3,685 214,400
2023/03/27 3,590 3,715 3,570 3,685 422,400
2023/03/24 3,510 3,565 3,450 3,540 565,500
2023/03/23 3,545 3,575 3,470 3,515 748,100
2023/03/22 3,640 3,645 3,445 3,600 1,067,300
2023/03/20 3,890 3,905 3,830 3,830 251,600
2023/03/17 3,830 3,880 3,825 3,875 167,800
2023/03/16 3,800 3,840 3,785 3,830 207,700
2023/03/15 3,875 3,885 3,835 3,850 99,500
2023/03/14 3,815 3,835 3,760 3,815 255,400
2023/03/13 3,855 3,870 3,825 3,870 170,300
2023/03/10 3,870 3,900 3,850 3,890 258,900
2023/03/09 3,880 3,925 3,875 3,885 154,100
2023/03/08 3,830 3,865 3,810 3,860 152,700
2023/03/07 3,840 3,840 3,785 3,835 204,700
2023/03/06 3,800 3,850 3,780 3,850 214,000
2023/03/03 3,800 3,815 3,735 3,795 326,300
2023/03/02 3,825 3,825 3,770 3,805 155,300
2023/03/01 3,815 3,870 3,805 3,825 161,600
2023/02/28 3,870 3,875 3,795 3,815 171,200
2023/02/27 3,765 3,810 3,765 3,800 156,900
2023/02/24 3,765 3,780 3,740 3,770 158,700
2023/02/22 3,760 3,790 3,745 3,765 150,000
2023/02/21 3,795 3,815 3,770 3,780 132,200
2023/02/20 3,715 3,760 3,695 3,760 96,800
2023/02/17 3,725 3,735 3,700 3,710 162,200
2023/02/16 3,705 3,730 3,705 3,730 127,300
2023/02/15 3,710 3,745 3,680 3,700 91,000
2023/02/14 3,700 3,730 3,680 3,730 133,700
2023/02/13 3,645 3,705 3,645 3,675 201,700
2023/02/10 3,630 3,705 3,615 3,665 246,300
2023/02/09 3,630 3,650 3,610 3,640 195,400
2023/02/08 3,600 3,660 3,590 3,660 258,100
2023/02/07 3,630 3,650 3,615 3,615 256,800
2023/02/06 3,635 3,640 3,590 3,630 387,100
2023/02/03 3,660 3,660 3,625 3,635 188,500
2023/02/02 3,660 3,680 3,640 3,660 212,600
2023/02/01 3,655 3,690 3,635 3,640 223,300
2023/01/31 3,660 3,675 3,635 3,660 341,700
2023/01/30 3,640 3,670 3,600 3,635 441,600
2023/01/27 3,610 3,640 3,585 3,625 511,300
2023/01/26 3,630 3,685 3,575 3,600 1,010,500
2023/01/25 3,690 3,750 3,675 3,705 393,600
2023/01/24 3,610 3,720 3,600 3,685 595,500
2023/01/23 3,605 3,675 3,600 3,640 494,500
2023/01/20 3,760 3,765 3,590 3,595 902,600
2023/01/19 3,530 3,635 3,530 3,565 467,100
2023/01/18 3,500 3,545 3,485 3,515 200,700
2023/01/17 3,450 3,500 3,450 3,485 161,100
2023/01/16 3,465 3,510 3,430 3,450 339,600
2023/01/13 3,445 3,495 3,440 3,455 459,700
2023/01/12 3,340 3,535 3,340 3,490 955,100
2023/01/11 3,100 3,365 3,085 3,335 1,311,200
2023/01/10 3,075 3,110 3,055 3,075 255,500
2023/01/06 3,055 3,100 3,030 3,040 282,200
2023/01/05 3,080 3,110 3,065 3,085 185,800
2023/01/04 3,140 3,175 3,105 3,110 163,600

このページの先頭へ