6755 (株)富士通ゼネラル 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 | 2,762 | 2,764 | 2,751 | 2,755 | 888,800 | 2,755 |
| 2025-04-03 | 2,766 | 2,772 | 2,762 | 2,762 | 782,600 | 2,762 |
| 2025-04-02 | 2,769 | 2,769 | 2,762 | 2,767 | 610,300 | 2,767 |
| 2025-04-01 | 2,771 | 2,773 | 2,768 | 2,769 | 497,500 | 2,769 |
| 2025-03-31 | 2,772 | 2,774 | 2,768 | 2,768 | 520,900 | 2,768 |
| 2025-03-28 | 2,774 | 2,778 | 2,771 | 2,772 | 408,500 | 2,772 |
| 2025-03-27 | 2,773 | 2,781 | 2,772 | 2,781 | 317,000 | 2,781 |
| 2025-03-26 | 2,774 | 2,775 | 2,772 | 2,774 | 309,100 | 2,774 |
| 2025-03-25 | 2,772 | 2,777 | 2,772 | 2,774 | 221,900 | 2,774 |
| 2025-03-24 | 2,773 | 2,775 | 2,770 | 2,771 | 187,000 | 2,771 |
| 2025-03-21 | 2,772 | 2,776 | 2,770 | 2,772 | 306,000 | 2,772 |
| 2025-03-19 | 2,775 | 2,779 | 2,769 | 2,776 | 245,600 | 2,776 |
| 2025-03-18 | 2,777 | 2,778 | 2,771 | 2,774 | 183,600 | 2,774 |
| 2025-03-17 | 2,766 | 2,779 | 2,765 | 2,769 | 298,300 | 2,769 |
| 2025-03-14 | 2,762 | 2,766 | 2,762 | 2,766 | 352,900 | 2,766 |
| 2025-03-13 | 2,765 | 2,766 | 2,762 | 2,765 | 219,600 | 2,765 |
| 2025-03-12 | 2,760 | 2,766 | 2,760 | 2,762 | 305,300 | 2,762 |
| 2025-03-11 | 2,760 | 2,762 | 2,758 | 2,759 | 334,700 | 2,759 |
| 2025-03-10 | 2,760 | 2,762 | 2,757 | 2,759 | 227,800 | 2,759 |
| 2025-03-07 | 2,760 | 2,761 | 2,758 | 2,758 | 324,000 | 2,758 |
| 2025-03-06 | 2,760 | 2,762 | 2,758 | 2,760 | 348,800 | 2,760 |
| 2025-03-05 | 2,757 | 2,761 | 2,757 | 2,758 | 300,700 | 2,758 |
| 2025-03-04 | 2,763 | 2,763 | 2,758 | 2,760 | 308,600 | 2,760 |
| 2025-03-03 | 2,756 | 2,762 | 2,756 | 2,762 | 404,900 | 2,762 |
| 2025-02-28 | 2,759 | 2,761 | 2,755 | 2,755 | 422,600 | 2,755 |
| 2025-02-27 | 2,757 | 2,763 | 2,756 | 2,762 | 267,900 | 2,762 |
| 2025-02-26 | 2,756 | 2,759 | 2,754 | 2,757 | 391,000 | 2,757 |
| 2025-02-25 | 2,755 | 2,761 | 2,755 | 2,757 | 387,300 | 2,757 |
| 2025-02-21 | 2,755 | 2,756 | 2,753 | 2,754 | 439,900 | 2,754 |
| 2025-02-20 | 2,759 | 2,759 | 2,755 | 2,755 | 494,400 | 2,755 |
| 2025-02-19 | 2,760 | 2,761 | 2,757 | 2,757 | 200,300 | 2,757 |
| 2025-02-18 | 2,757 | 2,760 | 2,757 | 2,757 | 230,600 | 2,757 |
| 2025-02-17 | 2,763 | 2,764 | 2,757 | 2,757 | 133,500 | 2,757 |
| 2025-02-14 | 2,760 | 2,764 | 2,756 | 2,758 | 604,900 | 2,758 |
| 2025-02-13 | 2,756 | 2,760 | 2,755 | 2,758 | 488,500 | 2,758 |
| 2025-02-12 | 2,755 | 2,757 | 2,752 | 2,754 | 569,000 | 2,754 |
| 2025-02-10 | 2,756 | 2,757 | 2,753 | 2,753 | 281,700 | 2,753 |
| 2025-02-07 | 2,756 | 2,758 | 2,752 | 2,756 | 635,900 | 2,756 |
| 2025-02-06 | 2,757 | 2,759 | 2,755 | 2,755 | 555,700 | 2,755 |
| 2025-02-05 | 2,755 | 2,759 | 2,754 | 2,755 | 610,500 | 2,755 |
| 2025-02-04 | 2,756 | 2,757 | 2,753 | 2,753 | 783,100 | 2,753 |
| 2025-02-03 | 2,760 | 2,761 | 2,751 | 2,756 | 756,900 | 2,756 |
| 2025-01-31 | 2,761 | 2,761 | 2,755 | 2,757 | 576,900 | 2,757 |
| 2025-01-30 | 2,756 | 2,767 | 2,756 | 2,756 | 498,400 | 2,756 |
| 2025-01-29 | 2,760 | 2,762 | 2,754 | 2,754 | 632,500 | 2,754 |
| 2025-01-28 | 2,761 | 2,763 | 2,751 | 2,753 | 1,038,900 | 2,753 |
| 2025-01-27 | 2,763 | 2,767 | 2,752 | 2,760 | 1,181,100 | 2,760 |
| 2025-01-24 | 2,766 | 2,769 | 2,761 | 2,762 | 845,400 | 2,762 |
| 2025-01-23 | 2,766 | 2,769 | 2,765 | 2,765 | 756,700 | 2,765 |
| 2025-01-22 | 2,766 | 2,770 | 2,764 | 2,765 | 929,300 | 2,765 |
| 2025-01-21 | 2,767 | 2,768 | 2,765 | 2,765 | 838,700 | 2,765 |
| 2025-01-20 | 2,767 | 2,768 | 2,764 | 2,764 | 939,900 | 2,764 |
| 2025-01-17 | 2,767 | 2,769 | 2,765 | 2,766 | 789,100 | 2,766 |
| 2025-01-16 | 2,767 | 2,769 | 2,765 | 2,766 | 1,282,000 | 2,766 |
| 2025-01-15 | 2,770 | 2,770 | 2,765 | 2,766 | 794,300 | 2,766 |
| 2025-01-14 | 2,769 | 2,773 | 2,765 | 2,766 | 1,336,500 | 2,766 |
| 2025-01-10 | 2,770 | 2,772 | 2,766 | 2,768 | 1,066,800 | 2,768 |
| 2025-01-09 | 2,762 | 2,772 | 2,761 | 2,767 | 1,552,400 | 2,767 |
| 2025-01-08 | 2,759 | 2,764 | 2,752 | 2,760 | 3,035,700 | 2,760 |
| 2025-01-07 | 2,773 | 2,773 | 2,700 | 2,750 | 13,088,500 | 2,750 |
| 2025-01-06 | 2,321 | 2,328 | 2,263 | 2,273 | 236,100 | 2,273 |
分割・併合履歴 ： なし