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
2025-02-137,1677,2027,0557,1101,433,0007,110
2025-02-127,2297,2587,0207,0351,080,0007,035
2025-02-107,2347,2457,1317,199833,7007,199
2025-02-076,9387,3486,9217,2501,830,1007,250
2025-02-066,8976,9726,7916,9381,091,8006,938
2025-02-056,8116,8586,7686,7751,524,1006,775
2025-02-047,0217,0246,8206,8671,543,6006,867
2025-02-037,0857,1176,8916,9392,131,0006,939
2025-01-317,7047,7927,4357,4352,486,7007,435
2025-01-307,5807,7417,5707,719912,1007,719
2025-01-297,7237,7977,5217,648928,6007,648
2025-01-287,5027,6287,3877,5641,706,1007,564
2025-01-278,1208,1247,9527,962538,0007,962
2025-01-248,2158,2208,0428,042739,0008,042
2025-01-238,4608,4608,0518,2741,251,2008,274
2025-01-228,0408,4358,0098,3951,226,5008,395
2025-01-217,8907,9017,7677,877545,6007,877
2025-01-207,7197,9017,6937,865481,4007,865
2025-01-177,5727,7007,4587,656804,6007,656
2025-01-167,7407,7427,6297,676678,1007,676
2025-01-157,8607,8647,6157,665709,2007,665
2025-01-148,0108,0317,7257,811739,5007,811
2025-01-108,0148,1077,9778,001543,5008,001
2025-01-098,2718,2878,0468,046529,8008,046
2025-01-088,3858,4018,2778,294443,3008,294
2025-01-078,5028,5358,4308,430394,5008,430
2025-01-068,7088,7208,4138,445489,5008,445

分割・併合履歴 : [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株