1. HOME >
  2. 株価時系列 >
  3. 6504 >
  4. 2023年

6504 富士電機(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-296,0316,1006,0256,069339,9006,069
2023-12-286,0506,0806,0416,068218,1006,068
2023-12-276,0306,1196,0306,090326,6006,090
2023-12-266,0366,0586,0056,010256,1006,010
2023-12-256,0966,0975,9906,005246,9006,005
2023-12-226,0806,1426,0156,044405,7006,044
2023-12-216,0526,1646,0196,036501,7006,036
2023-12-206,0536,1576,0486,126892,6006,126
2023-12-195,8505,9565,8355,956432,4005,956
2023-12-185,9205,9275,8265,891409,0005,891
2023-12-155,9395,9885,9385,968552,2005,968
2023-12-146,0136,0195,9285,954441,8005,954
2023-12-135,9876,0035,9195,982375,1005,982
2023-12-126,0506,0535,9575,978397,7005,978
2023-12-115,9806,0225,9275,938413,2005,938
2023-12-085,8975,9105,8265,861727,2005,861
2023-12-076,0976,1195,9505,965572,6005,965
2023-12-066,0486,1366,0476,136437,6006,136
2023-12-056,0856,1276,0356,042431,7006,042
2023-12-046,1256,1356,0536,107380,1006,107
2023-12-016,2626,2626,1156,134521,9006,134
2023-11-306,0536,2146,0516,201967,4006,201
2023-11-296,0206,0816,0036,051468,8006,051
2023-11-286,1136,1136,0406,054394,7006,054
2023-11-276,2006,2106,0736,109471,2006,109
2023-11-246,1466,2576,1416,202469,9006,202
2023-11-226,0606,1346,0566,121246,1006,121
2023-11-216,0636,1266,0466,100568,2006,100
2023-11-206,1396,1786,0496,049372,2006,049
2023-11-176,0706,1236,0346,119554,8006,119
2023-11-166,0296,1256,0106,077831,7006,077
2023-11-156,3456,3616,1416,1521,021,2006,152
2023-11-146,1756,2626,1606,219439,3006,219
2023-11-136,2176,2376,1476,147650,8006,147
2023-11-106,0556,1306,0416,117596,5006,117
2023-11-096,0576,1386,0386,094475,0006,094
2023-11-086,1596,1706,0036,053770,0006,053
2023-11-076,3076,3566,0886,1261,456,0006,126
2023-11-066,4306,5506,4006,5071,299,3006,507
2023-11-025,9496,2555,9036,1721,410,2006,172
2023-11-015,8785,8935,7595,805843,8005,805
2023-10-315,8205,8465,6085,6781,069,6005,678
2023-10-306,0506,0505,8055,846930,8005,846
2023-10-276,0906,1876,0556,0821,058,8006,082
2023-10-266,0946,1005,9856,007721,0006,007
2023-10-256,1856,2396,1506,172417,4006,172
2023-10-246,2256,2445,9806,149627,4006,149
2023-10-236,1976,2296,1316,161413,7006,161
2023-10-206,2226,2686,1856,237459,5006,237
2023-10-196,3776,4006,2586,262656,7006,262
2023-10-186,5176,5246,4226,463554,2006,463
2023-10-176,5506,5986,4316,458604,2006,458
2023-10-166,5356,5526,4236,457563,9006,457
2023-10-136,7196,7966,6986,711490,2006,711
2023-10-126,6596,7966,6576,792649,0006,792
2023-10-116,5766,6326,5556,572451,1006,572
2023-10-106,5006,5926,4946,588508,8006,588
2023-10-066,3886,4416,3556,365384,6006,365
2023-10-056,3436,3916,2446,372556,3006,372
2023-10-046,3626,3626,2326,269640,2006,269
2023-10-036,6836,7056,4616,477576,7006,477
2023-10-026,8156,8826,7216,721548,5006,721
2023-09-296,7956,8056,7166,746578,3006,746
2023-09-286,8826,9186,7796,828518,2006,828
2023-09-276,7886,8866,7556,878511,4006,878
2023-09-266,9456,9456,8266,857466,4006,857
2023-09-256,8556,9356,8196,918443,7006,918
2023-09-226,6006,8266,5866,795715,0006,795
2023-09-216,8026,8206,6826,692437,2006,692
2023-09-206,9556,9736,8256,838514,1006,838
2023-09-197,0107,0156,9006,953592,3006,953
2023-09-157,0447,1096,9887,067944,8007,067
2023-09-146,8346,9586,8306,944549,2006,944
2023-09-136,9236,9276,7996,826459,6006,826
2023-09-126,8606,9036,7916,877451,6006,877
2023-09-116,8926,8926,7956,816329,8006,816
2023-09-086,9306,9406,8326,851601,1006,851
2023-09-076,9827,0406,9176,927419,1006,927
2023-09-066,9507,0696,9307,012557,6007,012
2023-09-056,9326,9406,8536,926815,9006,926
2023-09-046,8956,9706,8556,970449,0006,970
2023-09-016,8356,9156,8306,900447,6006,900
2023-08-316,8096,8836,7966,875703,5006,875
2023-08-306,7476,8516,7436,825572,2006,825
2023-08-296,7486,7486,6626,707429,8006,707
2023-08-286,5866,7046,5486,699508,1006,699
2023-08-256,4666,5496,4636,515496,5006,515
2023-08-246,5206,5896,4926,557422,1006,557
2023-08-236,4006,5076,3896,500380,7006,500
2023-08-226,4346,4626,3986,449321,3006,449
2023-08-216,4476,4776,3746,376483,2006,376
2023-08-186,4156,4616,3766,437624,4006,437
2023-08-176,5456,5536,4286,510476,2006,510
2023-08-166,5866,6226,5486,566397,8006,566
2023-08-156,6506,6736,6106,652431,0006,652
2023-08-146,6896,7236,5796,597631,9006,597
2023-08-106,6206,7396,6046,736557,3006,736
2023-08-096,6706,6846,6156,670550,5006,670
2023-08-086,6146,6786,5806,673659,4006,673
2023-08-076,5806,6316,5276,608509,1006,608
2023-08-046,5236,6556,5146,629859,3006,629
2023-08-036,7286,7746,5406,5491,287,5006,549
2023-08-026,7786,9236,7336,8282,019,4006,828
2023-08-016,5006,6996,4856,6971,617,8006,697
2023-07-316,3266,4736,2896,4181,522,9006,418
2023-07-286,2186,3296,1346,3011,988,6006,301
2023-07-276,0216,0275,9386,018714,1006,018
2023-07-266,0206,0665,9726,044638,6006,044
2023-07-256,0636,0676,0306,067382,4006,067
2023-07-246,0636,0926,0026,024586,5006,024
2023-07-216,0166,0505,9815,990437,5005,990
2023-07-206,0506,0796,0156,039420,5006,039
2023-07-196,1006,1176,0316,080515,2006,080
2023-07-185,9806,0245,9636,023337,4006,023
2023-07-146,0066,0575,9155,960672,2005,960
2023-07-135,9216,0375,9036,003793,7006,003
2023-07-125,9525,9575,8155,888535,6005,888
2023-07-115,9935,9985,9235,956551,6005,956
2023-07-105,9745,9985,9305,945614,6005,945
2023-07-075,9996,0455,9515,985664,5005,985
2023-07-066,1636,1646,0436,053744,8006,053
2023-07-056,1766,2646,1356,238514,3006,238
2023-07-046,2976,3326,2286,229520,1006,229
2023-07-036,3296,3586,2936,320733,7006,320
2023-06-306,3406,3616,2496,290614,9006,290
2023-06-296,3446,3846,2926,315616,6006,315
2023-06-286,3236,3536,2756,345476,3006,345
2023-06-276,2966,3026,1806,225836,2006,225
2023-06-266,2306,2996,1676,251682,2006,251
2023-06-236,3856,4226,2066,255686,4006,255
2023-06-226,3356,4236,3306,353597,8006,353
2023-06-216,3636,4016,3036,377806,0006,377
2023-06-206,3686,3706,2996,337770,7006,337
2023-06-196,4746,5276,3656,3911,206,5006,391
2023-06-166,3916,4786,3346,4471,718,8006,447
2023-06-156,4166,4806,3796,391877,0006,391
2023-06-146,5276,5536,4066,4301,011,6006,430
2023-06-136,3636,4706,3276,4271,404,1006,427
2023-06-126,1206,2796,0996,2691,146,7006,269
2023-06-096,0276,1086,0006,095867,9006,095
2023-06-086,0126,0475,9415,984662,8005,984
2023-06-076,1176,1356,0016,0121,072,9006,012
2023-06-066,0216,1335,9816,117730,7006,117
2023-06-056,1006,1206,0306,119637,7006,119
2023-06-025,9206,0105,9106,010629,2006,010
2023-06-015,8805,9305,8305,870610,8005,870
2023-05-315,9305,9505,8505,8701,705,5005,870
2023-05-306,0706,1206,0106,030743,7006,030
2023-05-296,2406,2606,1006,110816,0006,110
2023-05-266,1506,1606,0406,070710,1006,070
2023-05-256,0806,1506,0406,140480,7006,140
2023-05-246,1006,1306,0506,060738,4006,060
2023-05-236,2106,2206,1206,140674,9006,140
2023-05-226,0506,1905,9806,170770,2006,170
2023-05-196,1406,1906,0506,1301,189,4006,130
2023-05-185,9006,0005,8805,9801,298,9005,980
2023-05-175,8005,8805,7905,840694,7005,840
2023-05-165,7705,8005,7205,800506,0005,800
2023-05-155,7805,7905,7205,760510,5005,760
2023-05-125,7605,7905,7305,770892,4005,770
2023-05-115,7005,7705,6705,720960,7005,720
2023-05-105,7205,7405,6605,6901,088,8005,690
2023-05-095,5405,7405,5305,7101,592,7005,710
2023-05-085,5505,5505,3705,440807,5005,440
2023-05-025,5305,5405,4505,490927,7005,490
2023-05-015,4405,5105,4105,4701,151,2005,470
2023-04-285,3805,4705,3105,4502,975,5005,450
2023-04-274,9705,0604,9705,050806,7005,050
2023-04-265,0505,0604,9804,995830,8004,995
2023-04-255,2005,2005,0805,090694,9005,090
2023-04-245,1705,1905,1405,160474,7005,160
2023-04-215,1305,2105,1205,170786,7005,170
2023-04-205,1005,1405,1005,120427,8005,120
2023-04-195,1005,1305,0805,100603,6005,100
2023-04-185,1405,1405,0805,120806,5005,120
2023-04-175,1605,1705,1005,140561,0005,140
2023-04-145,1105,1505,0805,150716,3005,150
2023-04-135,0605,1005,0605,080619,6005,080
2023-04-125,0905,1405,0805,110434,5005,110
2023-04-115,0905,0905,0405,060617,3005,060
2023-04-105,0305,0504,9655,010617,1005,010
2023-04-074,9805,0404,9755,020611,7005,020
2023-04-065,0305,0604,9855,010687,5005,010
2023-04-055,2405,2705,1205,150875,4005,150
2023-04-045,2905,3505,2605,320779,4005,320
2023-04-035,3005,3105,2205,300598,8005,300
2023-03-315,2305,2705,1805,200797,4005,200
2023-03-305,1805,2305,1705,230608,9005,230
2023-03-295,1005,1805,1005,170740,3005,170
2023-03-285,1205,1205,0705,090421,8005,090
2023-03-275,0705,1105,0305,080610,9005,080
2023-03-245,0205,1005,0205,060562,4005,060
2023-03-234,9805,0604,9505,030547,1005,030
2023-03-225,0605,0605,0005,020640,5005,020
2023-03-204,9855,0504,9554,955584,8004,955
2023-03-175,0205,0404,9455,020755,8005,020
2023-03-164,8805,0004,8704,960724,7004,960
2023-03-155,0105,0404,9805,030648,4005,030
2023-03-145,0905,1004,9104,9401,122,0004,940
2023-03-135,1605,2005,1105,190592,9005,190
2023-03-105,2405,2905,2305,230888,6005,230
2023-03-095,4805,4805,3405,360690,2005,360
2023-03-085,3605,4305,3505,410641,2005,410
2023-03-075,4005,4805,3805,460599,0005,460
2023-03-065,3205,4405,3105,440904,6005,440
2023-03-035,2105,3105,2005,300913,7005,300
2023-03-025,3405,3505,1505,180960,9005,180
2023-03-015,2405,3505,2405,350519,1005,350
2023-02-285,2605,2805,2305,260761,4005,260
2023-02-275,1405,2505,1305,230407,6005,230
2023-02-245,1005,1705,0805,160488,4005,160
2023-02-225,1305,1605,0505,060646,5005,060
2023-02-215,2205,2305,1805,190293,3005,190
2023-02-205,2305,2605,2205,230304,5005,230
2023-02-175,2405,2705,2105,230587,7005,230
2023-02-165,2605,3405,2405,340617,5005,340
2023-02-155,2805,2805,2105,220567,9005,220
2023-02-145,2305,2405,1705,200416,5005,200
2023-02-135,1205,1805,1105,170485,8005,170
2023-02-105,1505,2105,1205,140554,7005,140
2023-02-095,0405,1705,0405,140697,6005,140
2023-02-085,2205,2205,0805,110761,1005,110
2023-02-075,1705,2005,1405,180426,8005,180
2023-02-065,2205,2305,1605,170561,0005,170
2023-02-035,2405,2405,1505,180622,9005,180
2023-02-025,2605,2605,1905,230492,4005,230
2023-02-015,2805,2805,1705,210578,9005,210
2023-01-315,2905,2905,1905,220607,5005,220
2023-01-305,2005,3405,1805,2501,069,3005,250
2023-01-275,1305,2605,0705,1902,153,9005,190
2023-01-265,3205,3705,2705,310861,0005,310
2023-01-255,2905,3505,2305,330556,3005,330
2023-01-245,3105,3205,2605,290588,9005,290
2023-01-235,1505,2005,0805,190665,3005,190
2023-01-204,9955,0504,9805,050573,7005,050
2023-01-195,1105,1305,0305,030667,1005,030
2023-01-185,1005,2205,0405,190766,4005,190
2023-01-175,0505,1405,0505,080378,2005,080
2023-01-165,0805,1305,0205,040440,8005,040
2023-01-135,2005,2405,1405,170560,7005,170
2023-01-125,2505,3005,2305,250573,1005,250
2023-01-115,1305,2505,1205,200790,4005,200
2023-01-105,2105,2805,1705,180832,7005,180
2023-01-065,0905,1905,0705,130798,1005,130
2023-01-055,0005,1005,0005,100713,0005,100
2023-01-044,9755,0604,9654,995683,6004,995

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