6702 富士通(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-042,9933,0402,989.52,9994,804,4002,999
2024-10-033,0503,0542,9793,0084,912,6003,008
2024-10-022,9723,0542,9642,9698,221,8002,969
2024-10-012,9553,0592,9393,0426,367,3003,042
2024-09-302,9142,959.52,9052,935.56,963,5002,935.50
2024-09-272,965.53,0242,950.53,0247,852,3003,024
2024-09-262,8862,947.52,8792,929.56,273,7002,929.50
2024-09-252,9052,9342,8492,850.54,453,0002,850.50
2024-09-242,9102,9882,8922,9374,700,8002,937
2024-09-202,938.52,9582,9022,902.57,667,8002,902.50
2024-09-192,928.52,9662,9122,922.55,089,8002,922.50
2024-09-182,949.52,969.52,8482,8867,461,1002,886
2024-09-172,875.52,939.52,847.52,931.59,297,7002,931.50
2024-09-132,905.52,908.52,853.52,863.55,923,8002,863.50
2024-09-122,9002,9382,8792,925.57,585,7002,925.50
2024-09-112,8802,9192,786.52,8029,840,6002,802
2024-09-102,8002,8272,765.52,7885,840,2002,788
2024-09-092,7272,8162,704.52,8165,311,9002,816
2024-09-062,8272,8982,776.52,7877,259,0002,787
2024-09-052,7592,8422,7452,8187,362,6002,818
2024-09-042,7622,7882,739.52,769.58,313,5002,769.50
2024-09-032,7502,8712,7472,8478,120,1002,847
2024-09-022,7072,756.52,6982,754.54,653,9002,754.50
2024-08-302,6652,693.52,636.52,677.515,241,1002,677.50
2024-08-292,5902,6302,5742,620.55,068,6002,620.50
2024-08-282,5422,5902,512.52,5904,021,6002,590
2024-08-272,5252,5802,514.52,5483,391,4002,548
2024-08-262,5182,544.52,502.52,5393,360,7002,539
2024-08-232,506.52,5642,4882,5645,187,5002,564
2024-08-222,529.52,5542,507.52,5254,008,5002,525
2024-08-212,543.52,5592,526.52,5373,052,3002,537
2024-08-202,5002,5652,4892,551.53,989,7002,551.50
2024-08-192,4902,518.52,4512,468.53,672,7002,468.50
2024-08-162,503.52,544.52,485.52,532.54,745,6002,532.50
2024-08-152,4612,491.52,4432,453.54,843,9002,453.50
2024-08-142,5052,5132,4652,484.54,900,0002,484.50
2024-08-132,4502,4972,4302,494.56,411,9002,494.50
2024-08-092,4262,4892,3722,4187,328,8002,418
2024-08-082,4012,4542,353.52,3627,658,1002,362
2024-08-072,381.52,586.52,3682,495.512,709,3002,495.50
2024-08-062,367.52,447.52,322.52,447.510,819,5002,447.50
2024-08-052,350.52,386.52,136.52,167.59,743,2002,167.50
2024-08-022,5202,5352,392.52,400.510,941,6002,400.50
2024-08-012,682.52,682.52,5922,602.56,853,8002,602.50
2024-07-312,6602,7342,6442,732.56,383,7002,732.50
2024-07-302,7002,7042,650.52,662.55,847,6002,662.50
2024-07-292,7372,7692,689.52,7458,294,5002,745
2024-07-262,6782,722.52,5972,70015,429,2002,700
2024-07-252,4682,4862,4192,435.56,551,1002,435.50
2024-07-242,5832,587.52,544.52,552.55,699,8002,552.50
2024-07-232,632.52,634.52,595.52,5993,141,7002,599
2024-07-222,6502,6582,601.52,626.53,006,8002,626.50
2024-07-192,6272,6722,619.52,6464,700,5002,646
2024-07-182,6312,664.52,6262,6404,294,5002,640
2024-07-172,665.52,6752,6482,650.55,074,2002,650.50
2024-07-162,6202,6662,6152,6583,984,0002,658
2024-07-122,617.52,640.52,5902,5914,490,2002,591
2024-07-112,680.52,705.52,646.52,667.55,393,9002,667.50
2024-07-102,6342,665.52,6172,6585,397,8002,658
2024-07-092,6382,666.52,6132,647.54,016,7002,647.50
2024-07-082,6232,6412,610.52,6283,045,7002,628
2024-07-052,6382,6582,613.52,632.52,862,7002,632.50
2024-07-042,670.52,694.52,649.52,649.54,058,8002,649.50
2024-07-032,597.52,673.52,596.52,673.56,588,7002,673.50
2024-07-022,5602,6142,5422,5906,744,6002,590
2024-07-012,5402,556.52,516.52,556.54,772,0002,556.50
2024-06-282,5312,549.52,5082,5175,543,1002,517
2024-06-272,454.52,506.52,4492,5054,585,3002,505
2024-06-262,446.52,463.52,4282,4564,903,0002,456
2024-06-252,4302,453.52,4142,426.53,562,0002,426.50
2024-06-242,397.52,449.52,397.52,437.53,743,2002,437.50
2024-06-212,3972,4282,3732,39313,641,4002,393
2024-06-202,4072,4132,368.52,3983,016,7002,398
2024-06-192,4462,4522,4132,427.52,925,1002,427.50
2024-06-182,421.52,457.52,414.52,4504,421,7002,450
2024-06-172,424.52,428.52,363.52,376.53,492,0002,376.50
2024-06-142,4252,449.52,408.52,420.55,607,3002,420.50
2024-06-132,444.52,479.52,4392,4434,782,9002,443
2024-06-122,4302,4352,4012,413.53,558,9002,413.50
2024-06-112,4702,512.52,4492,4614,637,3002,461
2024-06-102,4592,5132,454.52,480.56,507,4002,480.50
2024-06-072,371.52,432.52,362.52,4326,283,6002,432
2024-06-062,4002,4182,3742,3854,757,3002,385
2024-06-052,375.52,3902,348.52,360.53,765,6002,360.50
2024-06-042,2842,4012,2812,367.57,028,4002,367.50
2024-06-032,2972,3082,271.52,291.52,752,5002,291.50
2024-05-312,257.52,2862,2572,268.58,872,0002,268.50
2024-05-302,2252,254.52,203.52,251.54,546,7002,251.50
2024-05-292,267.52,2832,248.52,250.55,158,4002,250.50
2024-05-282,3052,3162,2712,281.53,411,4002,281.50
2024-05-272,3272,332.52,302.52,3183,186,5002,318
2024-05-242,316.52,351.52,304.52,3342,553,3002,334
2024-05-232,348.52,357.52,314.52,353.53,244,7002,353.50
2024-05-222,3022,3302,296.52,321.53,295,0002,321.50
2024-05-212,353.52,359.52,3332,334.52,257,6002,334.50
2024-05-202,342.52,3632,330.52,333.53,414,1002,333.50
2024-05-172,325.52,3652,325.52,360.53,710,9002,360.50
2024-05-162,3442,3492,3062,332.54,547,6002,332.50
2024-05-152,334.52,349.52,3202,3302,970,6002,330
2024-05-142,3802,383.52,323.52,339.54,655,5002,339.50
2024-05-132,3202,361.52,3202,3572,787,0002,357
2024-05-102,399.52,4222,338.52,3474,268,7002,347
2024-05-092,367.52,396.52,349.52,3635,032,9002,363
2024-05-082,4432,450.52,326.52,3306,201,9002,330
2024-05-072,5102,5252,4162,4558,078,7002,455
2024-05-022,4462,479.52,431.52,4635,192,0002,463
2024-05-012,400.52,432.52,368.52,4307,550,7002,430
2024-04-302,472.52,481.52,410.52,435.510,672,9002,435.50
2024-04-262,3502,4472,2502,425.516,098,6002,425.50
2024-04-252,494.52,5222,4712,482.56,783,0002,482.50
2024-04-242,461.52,5532,459.52,520.57,234,2002,520.50
2024-04-232,4712,4822,429.52,4686,367,1002,468
2024-04-222,4612,4982,459.52,463.56,446,7002,463.50
2024-04-192,4702,4932,4102,4486,552,6002,448
2024-04-182,494.52,521.52,468.52,470.55,252,8002,470.50
2024-04-172,494.52,5152,4722,493.54,545,4002,493.50
2024-04-162,503.52,5192,4802,4904,721,2002,490
2024-04-152,500.52,541.52,490.52,528.56,190,6002,528.50
2024-04-122,5362,5772,515.52,517.57,860,6002,517.50
2024-04-112,4392,506.52,4332,4954,618,2002,495
2024-04-102,4922,5152,4662,467.53,121,9002,467.50
2024-04-092,4852,507.52,466.52,494.53,908,9002,494.50
2024-04-082,5032,536.52,4642,4686,267,5002,468
2024-04-052,4002,4142,3652,384.54,417,1002,384.50
2024-04-042,453.52,4592,4132,4246,207,1002,424
2024-04-032,4682,476.52,421.52,446.57,271,3002,446.50
2024-04-022,4742,507.52,444.52,475.58,619,3002,475.50
2024-04-012,4972,499.52,3782,4649,872,8002,464
2024-03-292,457.52,504.52,445.52,4906,822,6002,490
2024-03-282,5002,503.52,411.52,417.56,514,5002,417.50
2024-03-2725,06025,08024,54024,780870,2002,478
2024-03-2625,08025,08524,62024,720716,1002,472
2024-03-2526,00026,00025,10025,125757,4002,512.50
2024-03-2225,71026,08525,68026,040696,4002,604
2024-03-2125,55025,79025,44025,700732,4002,570
2024-03-1925,17025,40524,98025,340795,7002,534
2024-03-1824,43025,17024,40525,130815,5002,513
2024-03-1524,24524,61524,21524,450952,4002,445
2024-03-1424,58524,68523,95024,245681,9002,424.50
2024-03-1324,36524,89024,33524,690871,0002,469
2024-03-1224,05024,26023,52524,260681,5002,426
2024-03-1124,27024,36524,14024,310636,0002,431
2024-03-0824,60024,72024,28024,340839,0002,434
2024-03-0724,58525,11024,58524,8301,092,8002,483
2024-03-0624,19024,65023,92024,580880,7002,458
2024-03-0523,94024,63523,84024,530838,2002,453
2024-03-0423,59023,84023,17023,780729,2002,378
2024-03-0123,40023,81023,39023,690461,9002,369
2024-02-2923,25023,42023,06523,385897,7002,338.50
2024-02-2823,25023,72523,12023,510766,8002,351
2024-02-2723,00023,23022,85023,230564,2002,323
2024-02-2622,78023,05522,72022,900638,3002,290
2024-02-2222,76022,83522,48022,705693,7002,270.50
2024-02-2122,75022,85522,48522,600662,8002,260
2024-02-2023,51023,53022,96023,095547,3002,309.50
2024-02-1923,66023,68023,27523,455539,8002,345.50
2024-02-1623,39023,82023,30023,6301,109,4002,363
2024-02-1522,99023,07022,82023,070483,7002,307
2024-02-1423,14023,14022,65022,765632,6002,276.50
2024-02-1323,19023,28522,89023,075760,5002,307.50
2024-02-0922,81023,10022,73022,930590,4002,293
2024-02-0823,12023,25022,94522,975743,5002,297.50
2024-02-0723,46023,47522,96522,995689,9002,299.50
2024-02-0623,46023,48522,96523,150954,5002,315
2024-02-0522,65024,05022,65023,4601,967,1002,346
2024-02-0221,20022,42521,17522,3401,458,6002,234
2024-02-0121,50021,71520,56021,0801,565,6002,108
2024-01-3120,73520,95520,69520,840716,6002,084
2024-01-3020,96020,99520,77520,785487,2002,078.50
2024-01-2920,65020,77020,52020,745514,2002,074.50
2024-01-2620,71020,93520,62520,625548,2002,062.50
2024-01-2521,19021,21520,81020,935740,1002,093.50
2024-01-2420,85521,34020,84521,2701,050,4002,127
2024-01-2321,00521,32520,86520,865979,4002,086.50
2024-01-2219,95020,54519,92520,505821,7002,050.50
2024-01-1919,70020,12019,68520,1051,035,2002,010.50
2024-01-1819,17020,09519,15019,7901,514,1001,979
2024-01-1720,00020,13019,41519,4601,817,8001,946
2024-01-1620,70020,72520,24020,285887,7002,028.50
2024-01-1520,76020,87020,65020,740676,6002,074
2024-01-1220,90520,92520,50020,8551,110,9002,085.50
2024-01-1120,20020,79020,15020,7401,776,2002,074
2024-01-1021,06021,06020,43520,7001,490,2002,070
2024-01-0921,36021,41520,96521,110875,4002,111
2024-01-0521,34021,40521,21021,235468,8002,123.50
2024-01-0421,30021,44521,11521,445535,1002,144.50

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