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
2024-06-219,0239,1168,8928,958648,2008,958
2024-06-209,0009,0938,9659,045510,0009,045
2024-06-199,2009,2129,0359,050555,8009,050
2024-06-189,1079,1739,0499,141494,5009,141
2024-06-179,1509,1848,9268,957620,6008,957
2024-06-149,2429,3119,1379,2231,014,3009,223
2024-06-139,6109,6199,2859,306528,5009,306
2024-06-129,3999,6109,3799,510666,5009,510
2024-06-119,3009,4409,2949,333566,8009,333
2024-06-109,1889,3339,1809,283433,4009,283
2024-06-079,2289,2549,1579,215342,9009,215
2024-06-069,3579,3869,2089,229546,9009,229
2024-06-059,4029,4439,0309,092562,2009,092
2024-06-049,2919,3919,2589,373560,9009,373
2024-06-039,4009,4989,3869,437503,5009,437
2024-05-319,2949,3469,1819,3461,514,4009,346
2024-05-309,3119,3869,2009,2931,065,5009,293
2024-05-299,4609,6149,4009,4611,583,7009,461
2024-05-289,2509,4569,1919,3131,149,0009,313
2024-05-278,8209,3408,8149,3012,821,2009,301
2024-05-249,3249,4858,7358,8144,345,4008,814
2024-05-239,7859,9249,6329,924890,9009,924
2024-05-229,8449,8449,5049,647810,8009,647
2024-05-219,74110,0359,6689,855727,8009,855
2024-05-209,6149,8459,5809,823689,7009,823
2024-05-179,8099,9579,6679,834765,0009,834
2024-05-169,5299,8039,4709,783764,8009,783
2024-05-159,4219,5199,3569,459775,9009,459
2024-05-149,5059,5809,3249,4711,046,5009,471
2024-05-139,7359,7469,4729,613552,3009,613
2024-05-109,9999,9999,6229,734639,0009,734
2024-05-099,6949,9759,6689,827566,4009,827
2024-05-089,9009,9669,6449,644906,8009,644
2024-05-079,75110,1009,75010,0501,235,80010,050
2024-05-029,4609,6229,3839,601688,8009,601
2024-05-019,6719,7099,4419,4491,248,0009,449
2024-04-309,90010,0259,6729,8721,496,3009,872
2024-04-2610,48510,5259,6729,9021,841,9009,902
2024-04-2510,21010,3459,95010,0151,220,30010,015
2024-04-249,71010,1109,71010,070855,60010,070
2024-04-239,6869,7809,5429,660659,0009,660
2024-04-229,7469,8959,5399,625893,2009,625
2024-04-1910,00010,0509,5029,741838,8009,741
2024-04-189,77010,1009,69810,035635,50010,035
2024-04-179,82010,0609,8059,918801,5009,918
2024-04-1610,30010,3959,8039,8471,362,1009,847
2024-04-1510,44510,53010,40010,450611,10010,450
2024-04-1210,55510,64010,40010,500704,60010,500
2024-04-1110,10010,60010,05510,485855,00010,485
2024-04-1010,08010,58010,08010,405978,60010,405
2024-04-0910,05010,19510,02510,040474,60010,040
2024-04-0810,03510,18510,01010,050462,20010,050
2024-04-059,7109,9759,6809,928657,1009,928
2024-04-049,9559,9559,7519,794858,6009,794
2024-04-039,8409,9789,8029,845854,3009,845
2024-04-0210,10010,1909,98310,085524,00010,085
2024-04-0110,30010,3209,97810,065632,10010,065
2024-03-2910,12510,2959,99810,250681,10010,250
2024-03-2810,27510,3809,99410,100901,10010,100
2024-03-2710,19010,41010,10510,330791,50010,330
2024-03-269,76910,3559,75810,2401,457,00010,240
2024-03-259,6699,9249,6179,859752,8009,859
2024-03-229,6359,6909,5319,634618,0009,634
2024-03-219,7019,7749,5079,709929,0009,709
2024-03-199,7799,8239,5139,614868,9009,614
2024-03-189,4899,7849,4469,7841,107,4009,784
2024-03-159,1689,4189,1459,390962,6009,390
2024-03-149,0809,1558,9359,144805,9009,144
2024-03-139,1509,1718,8588,940591,5008,940
2024-03-128,6549,0128,5559,012758,1009,012
2024-03-119,1709,2128,8938,954818,4008,954
2024-03-089,1409,3709,1379,3011,140,6009,301
2024-03-079,1979,2398,9149,037846,3009,037
2024-03-069,0979,2589,0609,251842,0009,251
2024-03-059,1489,3239,1049,239762,4009,239
2024-03-049,2619,3759,1719,225729,5009,225
2024-03-019,1199,2639,0669,212604,5009,212
2024-02-299,0709,1568,9959,100957,6009,100
2024-02-289,2589,2859,1109,175588,8009,175
2024-02-279,0779,2589,0719,258699,7009,258
2024-02-269,1189,2148,9829,061748,9009,061
2024-02-229,1009,1608,9909,121967,4009,121
2024-02-218,7558,9588,6988,956872,0008,956
2024-02-208,9809,0508,8528,8951,058,7008,895
2024-02-198,9939,1388,9119,064808,8009,064
2024-02-168,8589,1198,8438,9931,304,9008,993
2024-02-158,7508,9108,7438,789997,9008,789
2024-02-148,5858,7398,5708,630942,7008,630
2024-02-138,5508,6558,4518,630975,0008,630
2024-02-098,3118,5348,2718,5001,199,3008,500
2024-02-088,1518,3228,1338,289961,4008,289
2024-02-077,9848,1127,9548,090726,4008,090
2024-02-068,0008,1257,9358,010924,3008,010
2024-02-058,0738,1127,9688,029872,6008,029
2024-02-027,8887,9897,7987,9661,180,2007,966
2024-02-017,7837,8797,7117,7681,625,1007,768
2024-01-317,2627,4597,2157,4591,133,8007,459
2024-01-307,3507,3877,3137,328559,4007,328
2024-01-297,2657,3567,2507,310569,8007,310
2024-01-267,3777,4837,2637,2791,303,9007,279
2024-01-257,2457,4397,2407,4191,097,2007,419
2024-01-247,1007,2116,9987,2011,259,7007,201
2024-01-237,0507,2647,0457,2002,114,2007,200
2024-01-226,8796,8866,7826,886775,4006,886
2024-01-196,7406,8246,6926,7491,313,2006,749
2024-01-186,3816,5846,3536,553949,9006,553
2024-01-176,3706,4906,3536,3541,009,7006,354
2024-01-166,3496,3496,2156,238464,5006,238
2024-01-156,2246,3646,2086,350504,4006,350
2024-01-126,3726,3866,1676,198759,0006,198
2024-01-116,2906,3626,2666,275476,7006,275
2024-01-106,1416,2296,1186,204440,9006,204
2024-01-096,1536,1806,0376,117473,9006,117
2024-01-056,1256,1386,0586,086401,0006,086
2024-01-046,0556,1145,9626,107373,2006,107

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