6504 富士電機(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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7,997 | 8,250 | 7,946 | 8,121 | 2,034,900 | 8,121 |
| 2024-07-25 | 8,154 | 8,177 | 7,803 | 7,873 | 1,248,700 | 7,873 |
| 2024-07-24 | 8,325 | 8,526 | 8,304 | 8,393 | 510,100 | 8,393 |
| 2024-07-23 | 8,550 | 8,683 | 8,422 | 8,458 | 737,800 | 8,458 |
| 2024-07-22 | 8,900 | 8,900 | 8,425 | 8,435 | 1,034,500 | 8,435 |
| 2024-07-19 | 8,850 | 8,972 | 8,795 | 8,929 | 422,400 | 8,929 |
| 2024-07-18 | 8,938 | 9,036 | 8,880 | 8,880 | 532,900 | 8,880 |
| 2024-07-17 | 9,310 | 9,312 | 9,081 | 9,146 | 482,900 | 9,146 |
| 2024-07-16 | 9,350 | 9,390 | 9,211 | 9,211 | 410,500 | 9,211 |
| 2024-07-12 | 9,375 | 9,435 | 9,244 | 9,312 | 559,000 | 9,312 |
| 2024-07-11 | 9,550 | 9,593 | 9,418 | 9,504 | 399,800 | 9,504 |
| 2024-07-10 | 9,440 | 9,543 | 9,289 | 9,431 | 501,400 | 9,431 |
| 2024-07-09 | 9,350 | 9,514 | 9,348 | 9,481 | 498,800 | 9,481 |
| 2024-07-08 | 9,203 | 9,429 | 9,159 | 9,325 | 466,500 | 9,325 |
| 2024-07-05 | 9,260 | 9,295 | 9,185 | 9,245 | 361,900 | 9,245 |
| 2024-07-04 | 9,170 | 9,295 | 9,151 | 9,258 | 390,600 | 9,258 |
| 2024-07-03 | 9,174 | 9,199 | 9,053 | 9,174 | 391,600 | 9,174 |
| 2024-07-02 | 9,095 | 9,115 | 8,982 | 9,080 | 516,000 | 9,080 |
| 2024-07-01 | 9,250 | 9,324 | 9,091 | 9,144 | 451,000 | 9,144 |
| 2024-06-28 | 9,180 | 9,218 | 9,032 | 9,152 | 636,800 | 9,152 |
| 2024-06-27 | 8,993 | 9,080 | 8,943 | 9,031 | 553,500 | 9,031 |
| 2024-06-26 | 9,162 | 9,192 | 9,001 | 9,027 | 636,300 | 9,027 |
| 2024-06-25 | 9,005 | 9,147 | 8,939 | 9,098 | 574,200 | 9,098 |
| 2024-06-24 | 8,958 | 9,020 | 8,917 | 8,948 | 371,900 | 8,948 |
| 2024-06-21 | 9,023 | 9,116 | 8,892 | 8,958 | 648,200 | 8,958 |
| 2024-06-20 | 9,000 | 9,093 | 8,965 | 9,045 | 510,000 | 9,045 |
| 2024-06-19 | 9,200 | 9,212 | 9,035 | 9,050 | 555,800 | 9,050 |
| 2024-06-18 | 9,107 | 9,173 | 9,049 | 9,141 | 494,500 | 9,141 |
| 2024-06-17 | 9,150 | 9,184 | 8,926 | 8,957 | 620,600 | 8,957 |
| 2024-06-14 | 9,242 | 9,311 | 9,137 | 9,223 | 1,014,300 | 9,223 |
| 2024-06-13 | 9,610 | 9,619 | 9,285 | 9,306 | 528,500 | 9,306 |
| 2024-06-12 | 9,399 | 9,610 | 9,379 | 9,510 | 666,500 | 9,510 |
| 2024-06-11 | 9,300 | 9,440 | 9,294 | 9,333 | 566,800 | 9,333 |
| 2024-06-10 | 9,188 | 9,333 | 9,180 | 9,283 | 433,400 | 9,283 |
| 2024-06-07 | 9,228 | 9,254 | 9,157 | 9,215 | 342,900 | 9,215 |
| 2024-06-06 | 9,357 | 9,386 | 9,208 | 9,229 | 546,900 | 9,229 |
| 2024-06-05 | 9,402 | 9,443 | 9,030 | 9,092 | 562,200 | 9,092 |
| 2024-06-04 | 9,291 | 9,391 | 9,258 | 9,373 | 560,900 | 9,373 |
| 2024-06-03 | 9,400 | 9,498 | 9,386 | 9,437 | 503,500 | 9,437 |
| 2024-05-31 | 9,294 | 9,346 | 9,181 | 9,346 | 1,514,400 | 9,346 |
| 2024-05-30 | 9,311 | 9,386 | 9,200 | 9,293 | 1,065,500 | 9,293 |
| 2024-05-29 | 9,460 | 9,614 | 9,400 | 9,461 | 1,583,700 | 9,461 |
| 2024-05-28 | 9,250 | 9,456 | 9,191 | 9,313 | 1,149,000 | 9,313 |
| 2024-05-27 | 8,820 | 9,340 | 8,814 | 9,301 | 2,821,200 | 9,301 |
| 2024-05-24 | 9,324 | 9,485 | 8,735 | 8,814 | 4,345,400 | 8,814 |
| 2024-05-23 | 9,785 | 9,924 | 9,632 | 9,924 | 890,900 | 9,924 |
| 2024-05-22 | 9,844 | 9,844 | 9,504 | 9,647 | 810,800 | 9,647 |
| 2024-05-21 | 9,741 | 10,035 | 9,668 | 9,855 | 727,800 | 9,855 |
| 2024-05-20 | 9,614 | 9,845 | 9,580 | 9,823 | 689,700 | 9,823 |
| 2024-05-17 | 9,809 | 9,957 | 9,667 | 9,834 | 765,000 | 9,834 |
| 2024-05-16 | 9,529 | 9,803 | 9,470 | 9,783 | 764,800 | 9,783 |
| 2024-05-15 | 9,421 | 9,519 | 9,356 | 9,459 | 775,900 | 9,459 |
| 2024-05-14 | 9,505 | 9,580 | 9,324 | 9,471 | 1,046,500 | 9,471 |
| 2024-05-13 | 9,735 | 9,746 | 9,472 | 9,613 | 552,300 | 9,613 |
| 2024-05-10 | 9,999 | 9,999 | 9,622 | 9,734 | 639,000 | 9,734 |
| 2024-05-09 | 9,694 | 9,975 | 9,668 | 9,827 | 566,400 | 9,827 |
| 2024-05-08 | 9,900 | 9,966 | 9,644 | 9,644 | 906,800 | 9,644 |
| 2024-05-07 | 9,751 | 10,100 | 9,750 | 10,050 | 1,235,800 | 10,050 |
| 2024-05-02 | 9,460 | 9,622 | 9,383 | 9,601 | 688,800 | 9,601 |
| 2024-05-01 | 9,671 | 9,709 | 9,441 | 9,449 | 1,248,000 | 9,449 |
| 2024-04-30 | 9,900 | 10,025 | 9,672 | 9,872 | 1,496,300 | 9,872 |
| 2024-04-26 | 10,485 | 10,525 | 9,672 | 9,902 | 1,841,900 | 9,902 |
| 2024-04-25 | 10,210 | 10,345 | 9,950 | 10,015 | 1,220,300 | 10,015 |
| 2024-04-24 | 9,710 | 10,110 | 9,710 | 10,070 | 855,600 | 10,070 |
| 2024-04-23 | 9,686 | 9,780 | 9,542 | 9,660 | 659,000 | 9,660 |
| 2024-04-22 | 9,746 | 9,895 | 9,539 | 9,625 | 893,200 | 9,625 |
| 2024-04-19 | 10,000 | 10,050 | 9,502 | 9,741 | 838,800 | 9,741 |
| 2024-04-18 | 9,770 | 10,100 | 9,698 | 10,035 | 635,500 | 10,035 |
| 2024-04-17 | 9,820 | 10,060 | 9,805 | 9,918 | 801,500 | 9,918 |
| 2024-04-16 | 10,300 | 10,395 | 9,803 | 9,847 | 1,362,100 | 9,847 |
| 2024-04-15 | 10,445 | 10,530 | 10,400 | 10,450 | 611,100 | 10,450 |
| 2024-04-12 | 10,555 | 10,640 | 10,400 | 10,500 | 704,600 | 10,500 |
| 2024-04-11 | 10,100 | 10,600 | 10,055 | 10,485 | 855,000 | 10,485 |
| 2024-04-10 | 10,080 | 10,580 | 10,080 | 10,405 | 978,600 | 10,405 |
| 2024-04-09 | 10,050 | 10,195 | 10,025 | 10,040 | 474,600 | 10,040 |
| 2024-04-08 | 10,035 | 10,185 | 10,010 | 10,050 | 462,200 | 10,050 |
| 2024-04-05 | 9,710 | 9,975 | 9,680 | 9,928 | 657,100 | 9,928 |
| 2024-04-04 | 9,955 | 9,955 | 9,751 | 9,794 | 858,600 | 9,794 |
| 2024-04-03 | 9,840 | 9,978 | 9,802 | 9,845 | 854,300 | 9,845 |
| 2024-04-02 | 10,100 | 10,190 | 9,983 | 10,085 | 524,000 | 10,085 |
| 2024-04-01 | 10,300 | 10,320 | 9,978 | 10,065 | 632,100 | 10,065 |
| 2024-03-29 | 10,125 | 10,295 | 9,998 | 10,250 | 681,100 | 10,250 |
| 2024-03-28 | 10,275 | 10,380 | 9,994 | 10,100 | 901,100 | 10,100 |
| 2024-03-27 | 10,190 | 10,410 | 10,105 | 10,330 | 791,500 | 10,330 |
| 2024-03-26 | 9,769 | 10,355 | 9,758 | 10,240 | 1,457,000 | 10,240 |
| 2024-03-25 | 9,669 | 9,924 | 9,617 | 9,859 | 752,800 | 9,859 |
| 2024-03-22 | 9,635 | 9,690 | 9,531 | 9,634 | 618,000 | 9,634 |
| 2024-03-21 | 9,701 | 9,774 | 9,507 | 9,709 | 929,000 | 9,709 |
| 2024-03-19 | 9,779 | 9,823 | 9,513 | 9,614 | 868,900 | 9,614 |
| 2024-03-18 | 9,489 | 9,784 | 9,446 | 9,784 | 1,107,400 | 9,784 |
| 2024-03-15 | 9,168 | 9,418 | 9,145 | 9,390 | 962,600 | 9,390 |
| 2024-03-14 | 9,080 | 9,155 | 8,935 | 9,144 | 805,900 | 9,144 |
| 2024-03-13 | 9,150 | 9,171 | 8,858 | 8,940 | 591,500 | 8,940 |
| 2024-03-12 | 8,654 | 9,012 | 8,555 | 9,012 | 758,100 | 9,012 |
| 2024-03-11 | 9,170 | 9,212 | 8,893 | 8,954 | 818,400 | 8,954 |
| 2024-03-08 | 9,140 | 9,370 | 9,137 | 9,301 | 1,140,600 | 9,301 |
| 2024-03-07 | 9,197 | 9,239 | 8,914 | 9,037 | 846,300 | 9,037 |
| 2024-03-06 | 9,097 | 9,258 | 9,060 | 9,251 | 842,000 | 9,251 |
| 2024-03-05 | 9,148 | 9,323 | 9,104 | 9,239 | 762,400 | 9,239 |
| 2024-03-04 | 9,261 | 9,375 | 9,171 | 9,225 | 729,500 | 9,225 |
| 2024-03-01 | 9,119 | 9,263 | 9,066 | 9,212 | 604,500 | 9,212 |
| 2024-02-29 | 9,070 | 9,156 | 8,995 | 9,100 | 957,600 | 9,100 |
| 2024-02-28 | 9,258 | 9,285 | 9,110 | 9,175 | 588,800 | 9,175 |
| 2024-02-27 | 9,077 | 9,258 | 9,071 | 9,258 | 699,700 | 9,258 |
| 2024-02-26 | 9,118 | 9,214 | 8,982 | 9,061 | 748,900 | 9,061 |
| 2024-02-22 | 9,100 | 9,160 | 8,990 | 9,121 | 967,400 | 9,121 |
| 2024-02-21 | 8,755 | 8,958 | 8,698 | 8,956 | 872,000 | 8,956 |
| 2024-02-20 | 8,980 | 9,050 | 8,852 | 8,895 | 1,058,700 | 8,895 |
| 2024-02-19 | 8,993 | 9,138 | 8,911 | 9,064 | 808,800 | 9,064 |
| 2024-02-16 | 8,858 | 9,119 | 8,843 | 8,993 | 1,304,900 | 8,993 |
| 2024-02-15 | 8,750 | 8,910 | 8,743 | 8,789 | 997,900 | 8,789 |
| 2024-02-14 | 8,585 | 8,739 | 8,570 | 8,630 | 942,700 | 8,630 |
| 2024-02-13 | 8,550 | 8,655 | 8,451 | 8,630 | 975,000 | 8,630 |
| 2024-02-09 | 8,311 | 8,534 | 8,271 | 8,500 | 1,199,300 | 8,500 |
| 2024-02-08 | 8,151 | 8,322 | 8,133 | 8,289 | 961,400 | 8,289 |
| 2024-02-07 | 7,984 | 8,112 | 7,954 | 8,090 | 726,400 | 8,090 |
| 2024-02-06 | 8,000 | 8,125 | 7,935 | 8,010 | 924,300 | 8,010 |
| 2024-02-05 | 8,073 | 8,112 | 7,968 | 8,029 | 872,600 | 8,029 |
| 2024-02-02 | 7,888 | 7,989 | 7,798 | 7,966 | 1,180,200 | 7,966 |
| 2024-02-01 | 7,783 | 7,879 | 7,711 | 7,768 | 1,625,100 | 7,768 |
| 2024-01-31 | 7,262 | 7,459 | 7,215 | 7,459 | 1,133,800 | 7,459 |
| 2024-01-30 | 7,350 | 7,387 | 7,313 | 7,328 | 559,400 | 7,328 |
| 2024-01-29 | 7,265 | 7,356 | 7,250 | 7,310 | 569,800 | 7,310 |
| 2024-01-26 | 7,377 | 7,483 | 7,263 | 7,279 | 1,303,900 | 7,279 |
| 2024-01-25 | 7,245 | 7,439 | 7,240 | 7,419 | 1,097,200 | 7,419 |
| 2024-01-24 | 7,100 | 7,211 | 6,998 | 7,201 | 1,259,700 | 7,201 |
| 2024-01-23 | 7,050 | 7,264 | 7,045 | 7,200 | 2,114,200 | 7,200 |
| 2024-01-22 | 6,879 | 6,886 | 6,782 | 6,886 | 775,400 | 6,886 |
| 2024-01-19 | 6,740 | 6,824 | 6,692 | 6,749 | 1,313,200 | 6,749 |
| 2024-01-18 | 6,381 | 6,584 | 6,353 | 6,553 | 949,900 | 6,553 |
| 2024-01-17 | 6,370 | 6,490 | 6,353 | 6,354 | 1,009,700 | 6,354 |
| 2024-01-16 | 6,349 | 6,349 | 6,215 | 6,238 | 464,500 | 6,238 |
| 2024-01-15 | 6,224 | 6,364 | 6,208 | 6,350 | 504,400 | 6,350 |
| 2024-01-12 | 6,372 | 6,386 | 6,167 | 6,198 | 759,000 | 6,198 |
| 2024-01-11 | 6,290 | 6,362 | 6,266 | 6,275 | 476,700 | 6,275 |
| 2024-01-10 | 6,141 | 6,229 | 6,118 | 6,204 | 440,900 | 6,204 |
| 2024-01-09 | 6,153 | 6,180 | 6,037 | 6,117 | 473,900 | 6,117 |
| 2024-01-05 | 6,125 | 6,138 | 6,058 | 6,086 | 401,000 | 6,086 |
| 2024-01-04 | 6,055 | 6,114 | 5,962 | 6,107 | 373,200 | 6,107 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株
