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 |
---|---|---|---|---|---|---|
2025-02-13 | 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