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 |
---|---|---|---|---|---|---|
2025-02-12 | 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