6295 富士変速機(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
2024-06-203113123113121,200312
2024-06-193123133123121,300312
2024-06-18311311311311700311
2024-06-17312312312312200312
2024-06-143103113103118,500311
2024-06-13310310310310600310
2024-06-12309310309310300310
2024-06-11308308308308200308
2024-06-10308309308309800309
2024-06-07310310310310100310
2024-06-06---307-307
2024-06-053093093073071,500307
2024-06-043073073063062,900306
2024-06-03---308-308
2024-05-31305308305308300308
2024-05-303053053053052,300305
2024-05-293083083073071,100307
2024-05-28---307-307
2024-05-273103103073071,400307
2024-05-24310310310310900310
2024-05-23310310310310100310
2024-05-223123123113126,000312
2024-05-213103133103133,000313
2024-05-203103103083091,300309
2024-05-17311311310310900310
2024-05-163113113073102,800310
2024-05-15313314313313400313
2024-05-14---309-309
2024-05-13308308308308100308
2024-05-103153153083091,300309
2024-05-093103103083083,000308
2024-05-083163163123121,000312
2024-05-07315315315315300315
2024-05-023103113103103,400310
2024-05-013133153133151,000315
2024-04-303193193133131,300313
2024-04-263133173133171,900317
2024-04-25---319-319
2024-04-243193193193194,100319
2024-04-23319319319319500319
2024-04-2232332331631918,700319
2024-04-193133133103106,200310
2024-04-183153153133131,700313
2024-04-173123153123151,700315
2024-04-16312313311313800313
2024-04-153083103083102,400310
2024-04-12311311309309900309
2024-04-113153153143145,600314
2024-04-10314314314314300314
2024-04-09311311311311100311
2024-04-08311311311311500311
2024-04-053193193103114,700311
2024-04-043143153133152,300315
2024-04-033103123103121,200312
2024-04-023133133103101,200310
2024-04-013083123083117,500311
2024-03-29304304304304200304
2024-03-283093093043042,800304
2024-03-273063073063071,100307
2024-03-263033073033071,300307
2024-03-253043043023042,000304
2024-03-2231731829430439,500304
2024-03-213103113093114,800311
2024-03-193113113073111,300311
2024-03-183083103083101,400310
2024-03-15---307-307
2024-03-14307307307307100307
2024-03-133063103063081,200308
2024-03-1230130630130612,300306
2024-03-11311311309309600309
2024-03-08312312312312200312
2024-03-073133133103121,400312
2024-03-06310311310311200311
2024-03-05315315312312900312
2024-03-04313314313314600314
2024-03-01312312312312200312
2024-02-29313313313313100313
2024-02-28---314-314
2024-02-27310311307309800309
2024-02-263103133103102,500310
2024-02-2231731831631610,700316
2024-02-2131031430931018,300310
2024-02-203083103083104,100310
2024-02-193033083033081,100308
2024-02-163043043023021,900302
2024-02-153053053033033,000303
2024-02-143053053043041,000304
2024-02-133053093053053,800305
2024-02-093093093033043,500304
2024-02-083053053053051,400305
2024-02-073093093053055,900305
2024-02-063113113103101,400310
2024-02-053193193153154,100315
2024-02-023143153113152,100315
2024-02-013123143123149,000314
2024-01-31309310309310500310
2024-01-30---311-311
2024-01-29309311309311300311
2024-01-26---309-309
2024-01-25312312309309500309
2024-01-24---312-312
2024-01-233093123073123,200312
2024-01-2231431630730812,000308
2024-01-1930931530731427,800314
2024-01-1830731030730914,800309
2024-01-1730330630230614,700306
2024-01-163063073063072,700307
2024-01-153063073043041,300304
2024-01-12306306305305900305
2024-01-113063083063081,100308
2024-01-10306306304304800304
2024-01-093023023023022,600302
2024-01-053073073033031,500303
2024-01-043023063023045,200304

分割・併合履歴 : [1993-12-27]1株→1.35株