6702 富士通(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,784.5 | 2,831 | 2,751.5 | 2,809.5 | 5,149,400 | 2,809.50 |
| 2025-04-03 | 2,815 | 2,872.5 | 2,802.5 | 2,869 | 5,404,100 | 2,869 |
| 2025-04-02 | 2,978 | 2,984 | 2,910 | 2,956.5 | 4,224,000 | 2,956.50 |
| 2025-04-01 | 2,992.5 | 3,004 | 2,950 | 2,966 | 3,729,100 | 2,966 |
| 2025-03-31 | 2,994 | 3,029 | 2,939.5 | 2,951 | 7,650,300 | 2,951 |
| 2025-03-28 | 3,113 | 3,135 | 3,077 | 3,123 | 7,165,900 | 3,123 |
| 2025-03-27 | 3,034 | 3,102 | 3,008 | 3,102 | 7,901,700 | 3,102 |
| 2025-03-26 | 3,037 | 3,042 | 2,985.5 | 2,990.5 | 4,588,900 | 2,990.50 |
| 2025-03-25 | 3,090 | 3,099 | 2,985 | 2,990.5 | 4,246,500 | 2,990.50 |
| 2025-03-24 | 3,050 | 3,092 | 3,044 | 3,059 | 3,296,300 | 3,059 |
| 2025-03-21 | 3,030 | 3,057 | 3,000 | 3,028 | 7,018,100 | 3,028 |
| 2025-03-19 | 3,071 | 3,123 | 3,065 | 3,081 | 3,738,500 | 3,081 |
| 2025-03-18 | 3,078 | 3,093 | 3,043 | 3,089 | 4,106,500 | 3,089 |
| 2025-03-17 | 3,040 | 3,080 | 3,003 | 3,029 | 5,324,100 | 3,029 |
| 2025-03-14 | 2,940.5 | 2,994.5 | 2,925.5 | 2,973 | 5,452,200 | 2,973 |
| 2025-03-13 | 3,060 | 3,061 | 2,977 | 2,990.5 | 6,994,400 | 2,990.50 |
| 2025-03-12 | 2,919.5 | 2,999 | 2,915 | 2,968.5 | 6,002,700 | 2,968.50 |
| 2025-03-11 | 2,951 | 2,961.5 | 2,828.5 | 2,881 | 8,334,000 | 2,881 |
| 2025-03-10 | 3,116 | 3,123 | 3,029 | 3,032 | 5,701,000 | 3,032 |
| 2025-03-07 | 3,140 | 3,176 | 3,112 | 3,112 | 8,011,800 | 3,112 |
| 2025-03-06 | 3,138 | 3,260 | 3,118 | 3,227 | 8,430,600 | 3,227 |
| 2025-03-05 | 3,029 | 3,145 | 3,021 | 3,126 | 7,994,500 | 3,126 |
| 2025-03-04 | 3,000 | 3,036 | 2,978 | 3,006 | 9,564,400 | 3,006 |
| 2025-03-03 | 2,979 | 2,999 | 2,914 | 2,998.5 | 6,148,800 | 2,998.50 |
| 2025-02-28 | 2,897.5 | 2,917 | 2,855 | 2,879 | 17,095,000 | 2,879 |
| 2025-02-27 | 2,923 | 2,952.5 | 2,896 | 2,941.5 | 5,474,400 | 2,941.50 |
| 2025-02-26 | 2,942 | 2,948.5 | 2,903.5 | 2,920 | 5,468,500 | 2,920 |
| 2025-02-25 | 2,920 | 2,961.5 | 2,895.5 | 2,942 | 3,743,300 | 2,942 |
| 2025-02-21 | 2,950 | 2,991 | 2,948 | 2,959.5 | 3,834,800 | 2,959.50 |
| 2025-02-20 | 3,027 | 3,033 | 2,971.5 | 2,975 | 5,726,700 | 2,975 |
| 2025-02-19 | 3,081 | 3,093 | 3,031 | 3,067 | 3,952,900 | 3,067 |
| 2025-02-18 | 3,103 | 3,130 | 3,087 | 3,106 | 3,376,000 | 3,106 |
| 2025-02-17 | 3,089 | 3,126 | 3,083 | 3,102 | 3,428,600 | 3,102 |
| 2025-02-14 | 3,081 | 3,114 | 3,074 | 3,079 | 3,101,900 | 3,079 |
| 2025-02-13 | 3,070 | 3,115 | 3,047 | 3,109 | 4,708,100 | 3,109 |
| 2025-02-12 | 3,033 | 3,057 | 2,998.5 | 3,022 | 6,587,200 | 3,022 |
| 2025-02-10 | 2,971 | 2,987.5 | 2,956 | 2,961 | 3,309,800 | 2,961 |
| 2025-02-07 | 3,014 | 3,035 | 2,984.5 | 2,991 | 4,896,700 | 2,991 |
| 2025-02-06 | 3,046 | 3,094 | 3,034 | 3,049 | 5,647,100 | 3,049 |
| 2025-02-05 | 3,092 | 3,110 | 3,016 | 3,046 | 5,886,800 | 3,046 |
| 2025-02-04 | 3,050 | 3,107 | 3,017 | 3,050 | 9,536,600 | 3,050 |
| 2025-02-03 | 3,135 | 3,135 | 3,002 | 3,050 | 15,588,200 | 3,050 |
| 2025-01-31 | 2,931.5 | 3,035 | 2,925.5 | 3,018 | 10,816,100 | 3,018 |
| 2025-01-30 | 2,897 | 2,943.5 | 2,885 | 2,917.5 | 5,769,200 | 2,917.50 |
| 2025-01-29 | 2,848.5 | 2,912 | 2,819 | 2,904.5 | 6,283,600 | 2,904.50 |
| 2025-01-28 | 2,773.5 | 2,834.5 | 2,755.5 | 2,813 | 4,848,900 | 2,813 |
| 2025-01-27 | 2,815 | 2,828.5 | 2,791 | 2,805.5 | 4,230,500 | 2,805.50 |
| 2025-01-24 | 2,752 | 2,806.5 | 2,750.5 | 2,779 | 4,391,100 | 2,779 |
| 2025-01-23 | 2,765 | 2,815.5 | 2,731 | 2,741.5 | 4,502,400 | 2,741.50 |
| 2025-01-22 | 2,786 | 2,801 | 2,750.5 | 2,761.5 | 5,571,400 | 2,761.50 |
| 2025-01-21 | 2,733.5 | 2,746.5 | 2,711 | 2,737.5 | 2,771,700 | 2,737.50 |
| 2025-01-20 | 2,695.5 | 2,740.5 | 2,688 | 2,723 | 2,750,100 | 2,723 |
| 2025-01-17 | 2,631 | 2,686.5 | 2,609.5 | 2,676 | 4,714,600 | 2,676 |
| 2025-01-16 | 2,685.5 | 2,706 | 2,660.5 | 2,669.5 | 4,988,300 | 2,669.50 |
| 2025-01-15 | 2,715 | 2,747 | 2,681.5 | 2,689.5 | 4,572,400 | 2,689.50 |
| 2025-01-14 | 2,801 | 2,805 | 2,665 | 2,665 | 7,946,900 | 2,665 |
| 2025-01-10 | 2,835.5 | 2,849.5 | 2,791.5 | 2,805.5 | 4,350,900 | 2,805.50 |
| 2025-01-09 | 2,860 | 2,870 | 2,819 | 2,843 | 4,798,700 | 2,843 |
| 2025-01-08 | 2,865 | 2,876.5 | 2,833 | 2,860 | 4,912,900 | 2,860 |
| 2025-01-07 | 2,858 | 2,897.5 | 2,847 | 2,889 | 5,765,900 | 2,889 |
| 2025-01-06 | 2,845 | 2,855 | 2,760.5 | 2,781.5 | 5,201,700 | 2,781.50 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2018-09-26]1株→0.1株 [1986-03-27]1株→1.08株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株