6702 富士通(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,446 | 2,479.5 | 2,431.5 | 2,463 | 5,192,000 | 2,463 |
| 2024-05-01 | 2,400.5 | 2,432.5 | 2,368.5 | 2,430 | 7,550,700 | 2,430 |
| 2024-04-30 | 2,472.5 | 2,481.5 | 2,410.5 | 2,435.5 | 10,672,900 | 2,435.50 |
| 2024-04-26 | 2,350 | 2,447 | 2,250 | 2,425.5 | 16,098,600 | 2,425.50 |
| 2024-04-25 | 2,494.5 | 2,522 | 2,471 | 2,482.5 | 6,783,000 | 2,482.50 |
| 2024-04-24 | 2,461.5 | 2,553 | 2,459.5 | 2,520.5 | 7,234,200 | 2,520.50 |
| 2024-04-23 | 2,471 | 2,482 | 2,429.5 | 2,468 | 6,367,100 | 2,468 |
| 2024-04-22 | 2,461 | 2,498 | 2,459.5 | 2,463.5 | 6,446,700 | 2,463.50 |
| 2024-04-19 | 2,470 | 2,493 | 2,410 | 2,448 | 6,552,600 | 2,448 |
| 2024-04-18 | 2,494.5 | 2,521.5 | 2,468.5 | 2,470.5 | 5,252,800 | 2,470.50 |
| 2024-04-17 | 2,494.5 | 2,515 | 2,472 | 2,493.5 | 4,545,400 | 2,493.50 |
| 2024-04-16 | 2,503.5 | 2,519 | 2,480 | 2,490 | 4,721,200 | 2,490 |
| 2024-04-15 | 2,500.5 | 2,541.5 | 2,490.5 | 2,528.5 | 6,190,600 | 2,528.50 |
| 2024-04-12 | 2,536 | 2,577 | 2,515.5 | 2,517.5 | 7,860,600 | 2,517.50 |
| 2024-04-11 | 2,439 | 2,506.5 | 2,433 | 2,495 | 4,618,200 | 2,495 |
| 2024-04-10 | 2,492 | 2,515 | 2,466 | 2,467.5 | 3,121,900 | 2,467.50 |
| 2024-04-09 | 2,485 | 2,507.5 | 2,466.5 | 2,494.5 | 3,908,900 | 2,494.50 |
| 2024-04-08 | 2,503 | 2,536.5 | 2,464 | 2,468 | 6,267,500 | 2,468 |
| 2024-04-05 | 2,400 | 2,414 | 2,365 | 2,384.5 | 4,417,100 | 2,384.50 |
| 2024-04-04 | 2,453.5 | 2,459 | 2,413 | 2,424 | 6,207,100 | 2,424 |
| 2024-04-03 | 2,468 | 2,476.5 | 2,421.5 | 2,446.5 | 7,271,300 | 2,446.50 |
| 2024-04-02 | 2,474 | 2,507.5 | 2,444.5 | 2,475.5 | 8,619,300 | 2,475.50 |
| 2024-04-01 | 2,497 | 2,499.5 | 2,378 | 2,464 | 9,872,800 | 2,464 |
| 2024-03-29 | 2,457.5 | 2,504.5 | 2,445.5 | 2,490 | 6,822,600 | 2,490 |
| 2024-03-28 | 2,500 | 2,503.5 | 2,411.5 | 2,417.5 | 6,514,500 | 2,417.50 |
| 2024-03-27 | 25,060 | 25,080 | 24,540 | 24,780 | 870,200 | 2,478 |
| 2024-03-26 | 25,080 | 25,085 | 24,620 | 24,720 | 716,100 | 2,472 |
| 2024-03-25 | 26,000 | 26,000 | 25,100 | 25,125 | 757,400 | 2,512.50 |
| 2024-03-22 | 25,710 | 26,085 | 25,680 | 26,040 | 696,400 | 2,604 |
| 2024-03-21 | 25,550 | 25,790 | 25,440 | 25,700 | 732,400 | 2,570 |
| 2024-03-19 | 25,170 | 25,405 | 24,980 | 25,340 | 795,700 | 2,534 |
| 2024-03-18 | 24,430 | 25,170 | 24,405 | 25,130 | 815,500 | 2,513 |
| 2024-03-15 | 24,245 | 24,615 | 24,215 | 24,450 | 952,400 | 2,445 |
| 2024-03-14 | 24,585 | 24,685 | 23,950 | 24,245 | 681,900 | 2,424.50 |
| 2024-03-13 | 24,365 | 24,890 | 24,335 | 24,690 | 871,000 | 2,469 |
| 2024-03-12 | 24,050 | 24,260 | 23,525 | 24,260 | 681,500 | 2,426 |
| 2024-03-11 | 24,270 | 24,365 | 24,140 | 24,310 | 636,000 | 2,431 |
| 2024-03-08 | 24,600 | 24,720 | 24,280 | 24,340 | 839,000 | 2,434 |
| 2024-03-07 | 24,585 | 25,110 | 24,585 | 24,830 | 1,092,800 | 2,483 |
| 2024-03-06 | 24,190 | 24,650 | 23,920 | 24,580 | 880,700 | 2,458 |
| 2024-03-05 | 23,940 | 24,635 | 23,840 | 24,530 | 838,200 | 2,453 |
| 2024-03-04 | 23,590 | 23,840 | 23,170 | 23,780 | 729,200 | 2,378 |
| 2024-03-01 | 23,400 | 23,810 | 23,390 | 23,690 | 461,900 | 2,369 |
| 2024-02-29 | 23,250 | 23,420 | 23,065 | 23,385 | 897,700 | 2,338.50 |
| 2024-02-28 | 23,250 | 23,725 | 23,120 | 23,510 | 766,800 | 2,351 |
| 2024-02-27 | 23,000 | 23,230 | 22,850 | 23,230 | 564,200 | 2,323 |
| 2024-02-26 | 22,780 | 23,055 | 22,720 | 22,900 | 638,300 | 2,290 |
| 2024-02-22 | 22,760 | 22,835 | 22,480 | 22,705 | 693,700 | 2,270.50 |
| 2024-02-21 | 22,750 | 22,855 | 22,485 | 22,600 | 662,800 | 2,260 |
| 2024-02-20 | 23,510 | 23,530 | 22,960 | 23,095 | 547,300 | 2,309.50 |
| 2024-02-19 | 23,660 | 23,680 | 23,275 | 23,455 | 539,800 | 2,345.50 |
| 2024-02-16 | 23,390 | 23,820 | 23,300 | 23,630 | 1,109,400 | 2,363 |
| 2024-02-15 | 22,990 | 23,070 | 22,820 | 23,070 | 483,700 | 2,307 |
| 2024-02-14 | 23,140 | 23,140 | 22,650 | 22,765 | 632,600 | 2,276.50 |
| 2024-02-13 | 23,190 | 23,285 | 22,890 | 23,075 | 760,500 | 2,307.50 |
| 2024-02-09 | 22,810 | 23,100 | 22,730 | 22,930 | 590,400 | 2,293 |
| 2024-02-08 | 23,120 | 23,250 | 22,945 | 22,975 | 743,500 | 2,297.50 |
| 2024-02-07 | 23,460 | 23,475 | 22,965 | 22,995 | 689,900 | 2,299.50 |
| 2024-02-06 | 23,460 | 23,485 | 22,965 | 23,150 | 954,500 | 2,315 |
| 2024-02-05 | 22,650 | 24,050 | 22,650 | 23,460 | 1,967,100 | 2,346 |
| 2024-02-02 | 21,200 | 22,425 | 21,175 | 22,340 | 1,458,600 | 2,234 |
| 2024-02-01 | 21,500 | 21,715 | 20,560 | 21,080 | 1,565,600 | 2,108 |
| 2024-01-31 | 20,735 | 20,955 | 20,695 | 20,840 | 716,600 | 2,084 |
| 2024-01-30 | 20,960 | 20,995 | 20,775 | 20,785 | 487,200 | 2,078.50 |
| 2024-01-29 | 20,650 | 20,770 | 20,520 | 20,745 | 514,200 | 2,074.50 |
| 2024-01-26 | 20,710 | 20,935 | 20,625 | 20,625 | 548,200 | 2,062.50 |
| 2024-01-25 | 21,190 | 21,215 | 20,810 | 20,935 | 740,100 | 2,093.50 |
| 2024-01-24 | 20,855 | 21,340 | 20,845 | 21,270 | 1,050,400 | 2,127 |
| 2024-01-23 | 21,005 | 21,325 | 20,865 | 20,865 | 979,400 | 2,086.50 |
| 2024-01-22 | 19,950 | 20,545 | 19,925 | 20,505 | 821,700 | 2,050.50 |
| 2024-01-19 | 19,700 | 20,120 | 19,685 | 20,105 | 1,035,200 | 2,010.50 |
| 2024-01-18 | 19,170 | 20,095 | 19,150 | 19,790 | 1,514,100 | 1,979 |
| 2024-01-17 | 20,000 | 20,130 | 19,415 | 19,460 | 1,817,800 | 1,946 |
| 2024-01-16 | 20,700 | 20,725 | 20,240 | 20,285 | 887,700 | 2,028.50 |
| 2024-01-15 | 20,760 | 20,870 | 20,650 | 20,740 | 676,600 | 2,074 |
| 2024-01-12 | 20,905 | 20,925 | 20,500 | 20,855 | 1,110,900 | 2,085.50 |
| 2024-01-11 | 20,200 | 20,790 | 20,150 | 20,740 | 1,776,200 | 2,074 |
| 2024-01-10 | 21,060 | 21,060 | 20,435 | 20,700 | 1,490,200 | 2,070 |
| 2024-01-09 | 21,360 | 21,415 | 20,965 | 21,110 | 875,400 | 2,111 |
| 2024-01-05 | 21,340 | 21,405 | 21,210 | 21,235 | 468,800 | 2,123.50 |
| 2024-01-04 | 21,300 | 21,445 | 21,115 | 21,445 | 535,100 | 2,144.50 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2018-09-26]1株→0.1株 [1986-03-27]1株→1.08株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
