6504 富士電機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 6,300 | 6,327 | 6,240 | 6,290 | 510,200 | 6,290 |
| 2025-05-07 | 6,463 | 6,473 | 6,210 | 6,263 | 846,800 | 6,263 |
| 2025-05-02 | 6,455 | 6,465 | 6,322 | 6,366 | 701,600 | 6,366 |
| 2025-05-01 | 6,360 | 6,471 | 6,350 | 6,403 | 1,041,300 | 6,403 |
| 2025-04-30 | 6,135 | 6,354 | 6,132 | 6,323 | 1,507,800 | 6,323 |
| 2025-04-28 | 6,318 | 6,424 | 6,008 | 6,046 | 1,718,100 | 6,046 |
| 2025-04-25 | 6,272 | 6,401 | 6,266 | 6,322 | 833,900 | 6,322 |
| 2025-04-24 | 6,230 | 6,315 | 6,172 | 6,172 | 701,600 | 6,172 |
| 2025-04-23 | 6,060 | 6,150 | 6,020 | 6,088 | 610,400 | 6,088 |
| 2025-04-22 | 5,872 | 5,938 | 5,833 | 5,860 | 487,300 | 5,860 |
| 2025-04-21 | 5,890 | 5,932 | 5,848 | 5,926 | 366,000 | 5,926 |
| 2025-04-18 | 6,000 | 6,048 | 5,935 | 5,942 | 391,300 | 5,942 |
| 2025-04-17 | 5,904 | 6,016 | 5,852 | 5,974 | 513,100 | 5,974 |
| 2025-04-16 | 6,138 | 6,178 | 5,875 | 5,905 | 571,600 | 5,905 |
| 2025-04-15 | 6,251 | 6,273 | 6,120 | 6,120 | 882,900 | 6,120 |
| 2025-04-14 | 6,088 | 6,156 | 6,000 | 6,074 | 1,128,900 | 6,074 |
| 2025-04-11 | 5,617 | 6,027 | 5,559 | 5,997 | 1,489,300 | 5,997 |
| 2025-04-10 | 6,120 | 6,120 | 5,856 | 5,917 | 1,306,200 | 5,917 |
| 2025-04-09 | 5,339 | 5,422 | 5,215 | 5,327 | 1,250,500 | 5,327 |
| 2025-04-08 | 5,153 | 5,511 | 5,085 | 5,509 | 1,717,800 | 5,509 |
| 2025-04-07 | 4,671 | 4,981 | 4,620 | 4,843 | 1,607,400 | 4,843 |
| 2025-04-04 | 5,727 | 5,770 | 5,402 | 5,525 | 1,211,800 | 5,525 |
| 2025-04-03 | 5,858 | 5,988 | 5,858 | 5,976 | 1,243,300 | 5,976 |
| 2025-04-02 | 6,230 | 6,299 | 6,147 | 6,177 | 969,200 | 6,177 |
| 2025-04-01 | 6,329 | 6,374 | 6,290 | 6,304 | 503,100 | 6,304 |
| 2025-03-31 | 6,330 | 6,379 | 6,249 | 6,296 | 850,200 | 6,296 |
| 2025-03-28 | 6,707 | 6,707 | 6,537 | 6,587 | 658,700 | 6,587 |
| 2025-03-27 | 6,679 | 6,763 | 6,657 | 6,763 | 759,800 | 6,763 |
| 2025-03-26 | 6,756 | 6,792 | 6,705 | 6,780 | 881,200 | 6,780 |
| 2025-03-25 | 6,707 | 6,828 | 6,630 | 6,723 | 1,569,100 | 6,723 |
| 2025-03-24 | 6,520 | 6,644 | 6,488 | 6,607 | 1,094,400 | 6,607 |
| 2025-03-21 | 6,570 | 6,626 | 6,500 | 6,504 | 1,332,100 | 6,504 |
| 2025-03-19 | 6,565 | 6,600 | 6,541 | 6,560 | 676,900 | 6,560 |
| 2025-03-18 | 6,566 | 6,601 | 6,537 | 6,576 | 624,600 | 6,576 |
| 2025-03-17 | 6,560 | 6,589 | 6,502 | 6,531 | 519,300 | 6,531 |
| 2025-03-14 | 6,449 | 6,520 | 6,425 | 6,503 | 793,900 | 6,503 |
| 2025-03-13 | 6,533 | 6,603 | 6,401 | 6,439 | 973,200 | 6,439 |
| 2025-03-12 | 6,400 | 6,529 | 6,384 | 6,477 | 918,300 | 6,477 |
| 2025-03-11 | 6,372 | 6,447 | 6,344 | 6,440 | 1,128,200 | 6,440 |
| 2025-03-10 | 6,622 | 6,654 | 6,534 | 6,569 | 683,800 | 6,569 |
| 2025-03-07 | 6,550 | 6,636 | 6,513 | 6,611 | 592,300 | 6,611 |
| 2025-03-06 | 6,637 | 6,663 | 6,575 | 6,644 | 666,900 | 6,644 |
| 2025-03-05 | 6,530 | 6,577 | 6,481 | 6,556 | 880,800 | 6,556 |
| 2025-03-04 | 6,491 | 6,526 | 6,368 | 6,483 | 680,400 | 6,483 |
| 2025-03-03 | 6,666 | 6,670 | 6,551 | 6,591 | 672,300 | 6,591 |
| 2025-02-28 | 6,698 | 6,713 | 6,526 | 6,600 | 1,531,300 | 6,600 |
| 2025-02-27 | 6,781 | 6,883 | 6,758 | 6,872 | 761,200 | 6,872 |
| 2025-02-26 | 6,667 | 6,751 | 6,628 | 6,747 | 741,300 | 6,747 |
| 2025-02-25 | 6,540 | 6,723 | 6,520 | 6,671 | 1,124,100 | 6,671 |
| 2025-02-21 | 6,686 | 6,762 | 6,657 | 6,750 | 925,000 | 6,750 |
| 2025-02-20 | 6,811 | 6,842 | 6,688 | 6,783 | 958,400 | 6,783 |
| 2025-02-19 | 6,770 | 6,858 | 6,682 | 6,794 | 985,400 | 6,794 |
| 2025-02-18 | 6,735 | 6,809 | 6,708 | 6,779 | 867,000 | 6,779 |
| 2025-02-17 | 6,820 | 6,901 | 6,805 | 6,822 | 706,000 | 6,822 |
| 2025-02-14 | 7,074 | 7,147 | 6,870 | 6,870 | 1,171,300 | 6,870 |
| 2025-02-13 | 7,167 | 7,202 | 7,055 | 7,110 | 1,433,000 | 7,110 |
| 2025-02-12 | 7,229 | 7,258 | 7,020 | 7,035 | 1,080,000 | 7,035 |
| 2025-02-10 | 7,234 | 7,245 | 7,131 | 7,199 | 833,700 | 7,199 |
| 2025-02-07 | 6,938 | 7,348 | 6,921 | 7,250 | 1,830,100 | 7,250 |
| 2025-02-06 | 6,897 | 6,972 | 6,791 | 6,938 | 1,091,800 | 6,938 |
| 2025-02-05 | 6,811 | 6,858 | 6,768 | 6,775 | 1,524,100 | 6,775 |
| 2025-02-04 | 7,021 | 7,024 | 6,820 | 6,867 | 1,543,600 | 6,867 |
| 2025-02-03 | 7,085 | 7,117 | 6,891 | 6,939 | 2,131,000 | 6,939 |
| 2025-01-31 | 7,704 | 7,792 | 7,435 | 7,435 | 2,486,700 | 7,435 |
| 2025-01-30 | 7,580 | 7,741 | 7,570 | 7,719 | 912,100 | 7,719 |
| 2025-01-29 | 7,723 | 7,797 | 7,521 | 7,648 | 928,600 | 7,648 |
| 2025-01-28 | 7,502 | 7,628 | 7,387 | 7,564 | 1,706,100 | 7,564 |
| 2025-01-27 | 8,120 | 8,124 | 7,952 | 7,962 | 538,000 | 7,962 |
| 2025-01-24 | 8,215 | 8,220 | 8,042 | 8,042 | 739,000 | 8,042 |
| 2025-01-23 | 8,460 | 8,460 | 8,051 | 8,274 | 1,251,200 | 8,274 |
| 2025-01-22 | 8,040 | 8,435 | 8,009 | 8,395 | 1,226,500 | 8,395 |
| 2025-01-21 | 7,890 | 7,901 | 7,767 | 7,877 | 545,600 | 7,877 |
| 2025-01-20 | 7,719 | 7,901 | 7,693 | 7,865 | 481,400 | 7,865 |
| 2025-01-17 | 7,572 | 7,700 | 7,458 | 7,656 | 804,600 | 7,656 |
| 2025-01-16 | 7,740 | 7,742 | 7,629 | 7,676 | 678,100 | 7,676 |
| 2025-01-15 | 7,860 | 7,864 | 7,615 | 7,665 | 709,200 | 7,665 |
| 2025-01-14 | 8,010 | 8,031 | 7,725 | 7,811 | 739,500 | 7,811 |
| 2025-01-10 | 8,014 | 8,107 | 7,977 | 8,001 | 543,500 | 8,001 |
| 2025-01-09 | 8,271 | 8,287 | 8,046 | 8,046 | 529,800 | 8,046 |
| 2025-01-08 | 8,385 | 8,401 | 8,277 | 8,294 | 443,300 | 8,294 |
| 2025-01-07 | 8,502 | 8,535 | 8,430 | 8,430 | 394,500 | 8,430 |
| 2025-01-06 | 8,708 | 8,720 | 8,413 | 8,445 | 489,500 | 8,445 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株