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
2025-02-123,0333,0572,998.53,0226,587,2003,022
2025-02-102,9712,987.52,9562,9613,309,8002,961
2025-02-073,0143,0352,984.52,9914,896,7002,991
2025-02-063,0463,0943,0343,0495,647,1003,049
2025-02-053,0923,1103,0163,0465,886,8003,046
2025-02-043,0503,1073,0173,0509,536,6003,050
2025-02-033,1353,1353,0023,05015,588,2003,050
2025-01-312,931.53,0352,925.53,01810,816,1003,018
2025-01-302,8972,943.52,8852,917.55,769,2002,917.50
2025-01-292,848.52,9122,8192,904.56,283,6002,904.50
2025-01-282,773.52,834.52,755.52,8134,848,9002,813
2025-01-272,8152,828.52,7912,805.54,230,5002,805.50
2025-01-242,7522,806.52,750.52,7794,391,1002,779
2025-01-232,7652,815.52,7312,741.54,502,4002,741.50
2025-01-222,7862,8012,750.52,761.55,571,4002,761.50
2025-01-212,733.52,746.52,7112,737.52,771,7002,737.50
2025-01-202,695.52,740.52,6882,7232,750,1002,723
2025-01-172,6312,686.52,609.52,6764,714,6002,676
2025-01-162,685.52,7062,660.52,669.54,988,3002,669.50
2025-01-152,7152,7472,681.52,689.54,572,4002,689.50
2025-01-142,8012,8052,6652,6657,946,9002,665
2025-01-102,835.52,849.52,791.52,805.54,350,9002,805.50
2025-01-092,8602,8702,8192,8434,798,7002,843
2025-01-082,8652,876.52,8332,8604,912,9002,860
2025-01-072,8582,897.52,8472,8895,765,9002,889
2025-01-062,8452,8552,760.52,781.55,201,7002,781.50

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