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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
