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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,059 | 2,150 | 2,056 | 2,119 | 537,300 |
| 2024/07/25 | 2,100 | 2,100 | 2,026 | 2,040 | 544,100 |
| 2024/07/24 | 2,064 | 2,137 | 2,059 | 2,132 | 560,600 |
| 2024/07/23 | 2,081 | 2,089 | 2,051 | 2,068 | 272,700 |
| 2024/07/22 | 2,051 | 2,101 | 2,044 | 2,059 | 406,000 |
| 2024/07/19 | 2,065 | 2,079 | 2,037 | 2,054 | 310,200 |
| 2024/07/18 | 2,102 | 2,137 | 2,064 | 2,064 | 420,100 |
| 2024/07/17 | 2,139 | 2,146 | 2,116 | 2,133 | 235,900 |
| 2024/07/16 | 2,163 | 2,163 | 2,102 | 2,134 | 400,100 |
| 2024/07/12 | 2,114 | 2,192 | 2,111 | 2,168 | 683,800 |
| 2024/07/11 | 2,061 | 2,109 | 2,061 | 2,105 | 338,200 |
| 2024/07/10 | 2,047 | 2,047 | 2,014 | 2,045 | 293,900 |
| 2024/07/09 | 2,072 | 2,086 | 2,044 | 2,048 | 353,400 |
| 2024/07/08 | 2,071 | 2,093 | 2,069 | 2,086 | 224,400 |
| 2024/07/05 | 2,084 | 2,098 | 2,072 | 2,079 | 174,600 |
| 2024/07/04 | 2,101 | 2,113 | 2,089 | 2,090 | 120,600 |
| 2024/07/03 | 2,091 | 2,110 | 2,075 | 2,094 | 221,100 |
| 2024/07/02 | 2,114 | 2,125 | 2,073 | 2,094 | 284,500 |
| 2024/07/01 | 2,105 | 2,122 | 2,099 | 2,115 | 274,400 |
| 2024/06/28 | 2,146 | 2,152 | 2,085 | 2,087 | 294,600 |
| 2024/06/27 | 2,143 | 2,155 | 2,116 | 2,144 | 271,900 |
| 2024/06/26 | 2,156 | 2,164 | 2,139 | 2,160 | 247,200 |
| 2024/06/25 | 2,142 | 2,183 | 2,139 | 2,158 | 313,000 |
| 2024/06/24 | 2,117 | 2,142 | 2,107 | 2,137 | 210,200 |
| 2024/06/21 | 2,132 | 2,154 | 2,103 | 2,105 | 397,600 |
| 2024/06/20 | 2,179 | 2,183 | 2,113 | 2,131 | 268,900 |
| 2024/06/19 | 2,165 | 2,205 | 2,163 | 2,180 | 450,900 |
| 2024/06/18 | 2,118 | 2,153 | 2,104 | 2,137 | 326,100 |
| 2024/06/17 | 2,081 | 2,100 | 2,050 | 2,099 | 396,900 |
| 2024/06/14 | 2,107 | 2,124 | 2,081 | 2,095 | 349,900 |
| 2024/06/13 | 2,081 | 2,118 | 2,059 | 2,107 | 397,500 |
| 2024/06/12 | 2,082 | 2,088 | 2,059 | 2,074 | 228,600 |
| 2024/06/11 | 2,069 | 2,097 | 2,061 | 2,089 | 323,300 |
| 2024/06/10 | 2,071 | 2,090 | 2,047 | 2,078 | 340,600 |
| 2024/06/07 | 2,080 | 2,086 | 2,052 | 2,082 | 249,500 |
| 2024/06/06 | 2,134 | 2,135 | 2,096 | 2,096 | 316,000 |
| 2024/06/05 | 2,142 | 2,151 | 2,117 | 2,137 | 305,900 |
| 2024/06/04 | 2,136 | 2,160 | 2,129 | 2,150 | 285,300 |
| 2024/06/03 | 2,169 | 2,169 | 2,122 | 2,137 | 399,900 |
| 2024/05/31 | 2,156 | 2,175 | 2,129 | 2,155 | 606,100 |
| 2024/05/30 | 2,134 | 2,157 | 2,097 | 2,138 | 576,800 |
| 2024/05/29 | 2,170 | 2,188 | 2,155 | 2,161 | 370,600 |
| 2024/05/28 | 2,222 | 2,227 | 2,177 | 2,181 | 455,600 |
| 2024/05/27 | 2,200 | 2,231 | 2,192 | 2,210 | 448,600 |
| 2024/05/24 | 2,206 | 2,213 | 2,167 | 2,200 | 476,200 |
| 2024/05/23 | 2,191 | 2,239 | 2,176 | 2,224 | 525,800 |
| 2024/05/22 | 2,162 | 2,189 | 2,127 | 2,174 | 705,000 |
| 2024/05/21 | 2,224 | 2,258 | 2,189 | 2,190 | 648,800 |
| 2024/05/20 | 2,214 | 2,226 | 2,188 | 2,216 | 561,400 |
| 2024/05/17 | 2,220 | 2,251 | 2,202 | 2,214 | 715,100 |
| 2024/05/16 | 2,138 | 2,210 | 2,119 | 2,210 | 807,700 |
| 2024/05/15 | 2,190 | 2,196 | 2,127 | 2,153 | 673,200 |
| 2024/05/14 | 2,175 | 2,187 | 2,156 | 2,170 | 504,200 |
| 2024/05/13 | 2,142 | 2,166 | 2,094 | 2,163 | 1,141,300 |
| 2024/05/10 | 2,143 | 2,185 | 2,107 | 2,141 | 818,100 |
| 2024/05/09 | 2,101 | 2,165 | 2,101 | 2,143 | 774,100 |
| 2024/05/08 | 2,122 | 2,153 | 2,108 | 2,115 | 800,800 |
| 2024/05/07 | 2,110 | 2,133 | 2,090 | 2,107 | 689,000 |
| 2024/05/02 | 2,111 | 2,122 | 2,071 | 2,107 | 789,600 |
| 2024/05/01 | 2,046 | 2,116 | 2,038 | 2,111 | 1,646,100 |
| 2024/04/30 | 1,985 | 2,069 | 1,957 | 2,039 | 1,467,500 |
| 2024/04/26 | 1,905 | 1,973 | 1,833 | 1,970 | 1,872,800 |
| 2024/04/25 | 1,783 | 1,873 | 1,783 | 1,825 | 936,400 |
| 2024/04/24 | 1,805 | 1,827 | 1,796 | 1,805 | 593,700 |
| 2024/04/23 | 1,792 | 1,809 | 1,781 | 1,798 | 564,200 |
| 2024/04/22 | 1,800 | 1,830 | 1,790 | 1,819 | 702,500 |
| 2024/04/19 | 1,811 | 1,813 | 1,774 | 1,780 | 398,000 |
| 2024/04/18 | 1,808 | 1,840 | 1,792 | 1,812 | 650,100 |
| 2024/04/17 | 1,870 | 1,873 | 1,768 | 1,771 | 531,800 |
| 2024/04/16 | 1,809 | 1,842 | 1,791 | 1,828 | 291,200 |
| 2024/04/15 | 1,788 | 1,816 | 1,784 | 1,811 | 347,600 |
| 2024/04/12 | 1,811 | 1,827 | 1,803 | 1,806 | 444,700 |
| 2024/04/11 | 1,821 | 1,829 | 1,797 | 1,811 | 303,300 |
| 2024/04/10 | 1,864 | 1,880 | 1,844 | 1,851 | 379,700 |
| 2024/04/09 | 1,852 | 1,868 | 1,836 | 1,867 | 359,600 |
| 2024/04/08 | 1,823 | 1,848 | 1,821 | 1,845 | 308,400 |
| 2024/04/05 | 1,841 | 1,850 | 1,816 | 1,839 | 313,700 |
| 2024/04/04 | 1,810 | 1,856 | 1,810 | 1,831 | 351,400 |
| 2024/04/03 | 1,825 | 1,846 | 1,820 | 1,822 | 321,400 |
| 2024/04/02 | 1,887 | 1,887 | 1,836 | 1,842 | 360,400 |
| 2024/04/01 | 1,890 | 1,902 | 1,870 | 1,884 | 211,700 |
| 2024/03/29 | 1,880 | 1,888 | 1,866 | 1,884 | 218,400 |
| 2024/03/28 | 1,910 | 1,910 | 1,866 | 1,872 | 259,600 |
| 2024/03/27 | 1,910 | 1,929 | 1,900 | 1,910 | 412,000 |
| 2024/03/26 | 1,907 | 1,913 | 1,878 | 1,895 | 398,100 |
| 2024/03/25 | 1,942 | 1,950 | 1,910 | 1,910 | 298,200 |
| 2024/03/22 | 1,960 | 1,961 | 1,930 | 1,947 | 210,100 |
| 2024/03/21 | 1,950 | 1,958 | 1,940 | 1,947 | 390,000 |
| 2024/03/19 | 1,918 | 1,956 | 1,903 | 1,940 | 300,500 |
| 2024/03/18 | 1,910 | 1,941 | 1,903 | 1,937 | 368,600 |
| 2024/03/15 | 1,882 | 1,912 | 1,879 | 1,908 | 563,700 |
| 2024/03/14 | 1,900 | 1,902 | 1,877 | 1,893 | 333,500 |
| 2024/03/13 | 1,925 | 1,925 | 1,882 | 1,893 | 338,300 |
| 2024/03/12 | 1,904 | 1,923 | 1,880 | 1,923 | 299,500 |
| 2024/03/11 | 1,911 | 1,924 | 1,891 | 1,912 | 300,100 |
| 2024/03/08 | 1,883 | 1,947 | 1,880 | 1,928 | 412,700 |
| 2024/03/07 | 1,966 | 1,977 | 1,898 | 1,923 | 637,400 |
| 2024/03/06 | 1,961 | 1,988 | 1,950 | 1,971 | 315,000 |
| 2024/03/05 | 1,987 | 1,993 | 1,972 | 1,977 | 466,600 |
| 2024/03/04 | 1,991 | 1,999 | 1,958 | 1,973 | 397,600 |
| 2024/03/01 | 1,943 | 1,975 | 1,931 | 1,968 | 513,700 |
| 2024/02/29 | 1,983 | 1,993 | 1,915 | 1,934 | 661,500 |
| 2024/02/28 | 2,001 | 2,016 | 1,977 | 1,995 | 532,600 |
| 2024/02/27 | 2,004 | 2,017 | 1,994 | 2,016 | 449,700 |
| 2024/02/26 | 2,000 | 2,021 | 1,992 | 2,001 | 594,600 |
| 2024/02/22 | 1,995 | 1,996 | 1,965 | 1,986 | 414,700 |
| 2024/02/21 | 2,000 | 2,009 | 1,988 | 1,992 | 495,300 |
| 2024/02/20 | 1,987 | 2,004 | 1,978 | 1,995 | 442,000 |
| 2024/02/19 | 2,005 | 2,007 | 1,973 | 1,987 | 664,000 |
| 2024/02/16 | 1,976 | 2,014 | 1,975 | 2,001 | 693,600 |
| 2024/02/15 | 2,000 | 2,005 | 1,954 | 1,972 | 647,000 |
| 2024/02/14 | 2,003 | 2,025 | 1,952 | 1,995 | 975,500 |
| 2024/02/13 | 2,035 | 2,067 | 2,033 | 2,053 | 820,400 |
| 2024/02/09 | 2,013 | 2,035 | 1,997 | 2,030 | 980,500 |
| 2024/02/08 | 2,095 | 2,096 | 2,023 | 2,033 | 667,400 |
| 2024/02/07 | 2,155 | 2,170 | 2,077 | 2,100 | 697,300 |
| 2024/02/06 | 2,154 | 2,198 | 2,153 | 2,153 | 733,600 |
| 2024/02/05 | 2,161 | 2,175 | 2,125 | 2,136 | 706,300 |
| 2024/02/02 | 2,161 | 2,175 | 2,149 | 2,154 | 489,300 |
| 2024/02/01 | 2,161 | 2,182 | 2,127 | 2,145 | 649,500 |
| 2024/01/31 | 2,208 | 2,230 | 2,152 | 2,165 | 407,900 |
| 2024/01/30 | 2,231 | 2,245 | 2,166 | 2,185 | 523,900 |
| 2024/01/29 | 2,211 | 2,258 | 2,194 | 2,232 | 646,000 |
| 2024/01/26 | 2,062 | 2,248 | 2,054 | 2,194 | 2,055,800 |
| 2024/01/25 | 2,208 | 2,227 | 2,184 | 2,212 | 643,200 |
| 2024/01/24 | 2,199 | 2,226 | 2,195 | 2,208 | 570,800 |
| 2024/01/23 | 2,199 | 2,214 | 2,176 | 2,187 | 404,300 |
| 2024/01/22 | 2,170 | 2,202 | 2,163 | 2,172 | 474,500 |
| 2024/01/19 | 2,094 | 2,153 | 2,089 | 2,146 | 639,200 |
| 2024/01/18 | 2,117 | 2,121 | 2,083 | 2,088 | 606,100 |
| 2024/01/17 | 2,204 | 2,213 | 2,122 | 2,124 | 1,001,400 |
| 2024/01/16 | 2,247 | 2,255 | 2,205 | 2,211 | 571,400 |
| 2024/01/15 | 2,271 | 2,273 | 2,236 | 2,259 | 484,100 |
| 2024/01/12 | 2,300 | 2,308 | 2,276 | 2,290 | 393,500 |
| 2024/01/11 | 2,312 | 2,347 | 2,311 | 2,311 | 481,400 |
| 2024/01/10 | 2,272 | 2,323 | 2,255 | 2,312 | 374,800 |
| 2024/01/09 | 2,270 | 2,304 | 2,267 | 2,300 | 462,500 |
| 2024/01/05 | 2,300 | 2,302 | 2,273 | 2,280 | 462,900 |
| 2024/01/04 | 2,301 | 2,312 | 2,284 | 2,303 | 450,800 |