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 |
|---|---|---|---|---|---|---|
| 2025-08-18 | 2,798 | 2,801 | 2,798 | 2,798 | 74,700 | 2,798 |
| 2025-08-15 | 2,798 | 2,799 | 2,798 | 2,798 | 27,200 | 2,798 |
| 2025-08-14 | 2,798 | 2,799 | 2,798 | 2,798 | 18,100 | 2,798 |
| 2025-08-13 | 2,798 | 2,799 | 2,798 | 2,798 | 55,500 | 2,798 |
| 2025-08-12 | 2,798 | 2,799 | 2,797 | 2,797 | 49,600 | 2,797 |
| 2025-08-08 | 2,798 | 2,799 | 2,798 | 2,798 | 39,300 | 2,798 |
| 2025-08-07 | 2,799 | 2,799 | 2,798 | 2,798 | 30,800 | 2,798 |
| 2025-08-06 | 2,799 | 2,799 | 2,798 | 2,799 | 91,400 | 2,799 |
| 2025-08-05 | 2,798 | 2,799 | 2,798 | 2,798 | 68,800 | 2,798 |
| 2025-08-04 | 2,798 | 2,799 | 2,798 | 2,798 | 96,200 | 2,798 |
| 2025-08-01 | 2,797 | 2,801 | 2,797 | 2,798 | 559,700 | 2,798 |
| 2025-07-31 | 2,796 | 2,799 | 2,796 | 2,797 | 214,700 | 2,797 |
| 2025-07-30 | 2,798 | 2,799 | 2,796 | 2,796 | 331,200 | 2,796 |
| 2025-07-29 | 2,800 | 2,801 | 2,798 | 2,800 | 73,700 | 2,800 |
| 2025-07-28 | 2,798 | 2,801 | 2,798 | 2,801 | 77,400 | 2,801 |
| 2025-07-25 | 2,802 | 2,804 | 2,797 | 2,797 | 163,300 | 2,797 |
| 2025-07-24 | 2,798 | 2,800 | 2,798 | 2,798 | 99,500 | 2,798 |
| 2025-07-23 | 2,797 | 2,799 | 2,797 | 2,798 | 104,900 | 2,798 |
| 2025-07-22 | 2,797 | 2,798 | 2,796 | 2,796 | 104,000 | 2,796 |
| 2025-07-18 | 2,797 | 2,797 | 2,796 | 2,797 | 80,300 | 2,797 |
| 2025-07-17 | 2,797 | 2,798 | 2,796 | 2,797 | 148,700 | 2,797 |
| 2025-07-16 | 2,796 | 2,798 | 2,796 | 2,797 | 53,200 | 2,797 |
| 2025-07-15 | 2,797 | 2,798 | 2,796 | 2,796 | 96,200 | 2,796 |
| 2025-07-14 | 2,798 | 2,798 | 2,796 | 2,797 | 57,800 | 2,797 |
| 2025-07-11 | 2,797 | 2,799 | 2,796 | 2,798 | 140,900 | 2,798 |
| 2025-07-10 | 2,796 | 2,797 | 2,796 | 2,796 | 81,900 | 2,796 |
| 2025-07-09 | 2,799 | 2,799 | 2,796 | 2,796 | 74,500 | 2,796 |
| 2025-07-08 | 2,796 | 2,800 | 2,796 | 2,800 | 102,700 | 2,800 |
| 2025-07-07 | 2,796 | 2,799 | 2,796 | 2,796 | 71,800 | 2,796 |
| 2025-07-04 | 2,796 | 2,801 | 2,795 | 2,796 | 260,500 | 2,796 |
| 2025-07-03 | 2,796 | 2,796 | 2,795 | 2,795 | 59,500 | 2,795 |
| 2025-07-02 | 2,796 | 2,796 | 2,795 | 2,795 | 200,700 | 2,795 |
| 2025-07-01 | 2,796 | 2,796 | 2,795 | 2,795 | 431,100 | 2,795 |
| 2025-06-30 | 2,796 | 2,796 | 2,795 | 2,795 | 277,600 | 2,795 |
| 2025-06-27 | 2,800 | 2,807 | 2,795 | 2,795 | 3,212,500 | 2,795 |
| 2025-06-26 | 2,796 | 2,801 | 2,795 | 2,800 | 95,400 | 2,800 |
| 2025-06-25 | 2,796 | 2,800 | 2,795 | 2,795 | 107,800 | 2,795 |
| 2025-06-24 | 2,796 | 2,798 | 2,795 | 2,798 | 121,700 | 2,798 |
| 2025-06-23 | 2,795 | 2,796 | 2,794 | 2,796 | 94,600 | 2,796 |
| 2025-06-20 | 2,794 | 2,795 | 2,794 | 2,794 | 96,700 | 2,794 |
| 2025-06-19 | 2,794 | 2,795 | 2,794 | 2,794 | 71,600 | 2,794 |
| 2025-06-18 | 2,794 | 2,795 | 2,794 | 2,794 | 115,700 | 2,794 |
| 2025-06-17 | 2,795 | 2,797 | 2,794 | 2,794 | 260,800 | 2,794 |
| 2025-06-16 | 2,794 | 2,797 | 2,794 | 2,794 | 320,500 | 2,794 |
| 2025-06-13 | 2,795 | 2,796 | 2,794 | 2,794 | 315,800 | 2,794 |
| 2025-06-12 | 2,796 | 2,797 | 2,795 | 2,795 | 257,300 | 2,795 |
| 2025-06-11 | 2,797 | 2,798 | 2,795 | 2,795 | 321,400 | 2,795 |
| 2025-06-10 | 2,797 | 2,797 | 2,795 | 2,795 | 341,100 | 2,795 |
| 2025-06-09 | 2,796 | 2,798 | 2,795 | 2,795 | 285,900 | 2,795 |
| 2025-06-06 | 2,795 | 2,798 | 2,795 | 2,796 | 372,400 | 2,796 |
| 2025-06-05 | 2,795 | 2,797 | 2,793 | 2,795 | 464,900 | 2,795 |
| 2025-06-04 | 2,795 | 2,798 | 2,795 | 2,795 | 332,500 | 2,795 |
| 2025-06-03 | 2,796 | 2,798 | 2,795 | 2,796 | 656,000 | 2,796 |
| 2025-06-02 | 2,799 | 2,800 | 2,795 | 2,795 | 662,700 | 2,795 |
| 2025-05-30 | 2,798 | 2,804 | 2,798 | 2,800 | 216,700 | 2,800 |
| 2025-05-29 | 2,797 | 2,804 | 2,797 | 2,804 | 127,600 | 2,804 |
| 2025-05-28 | 2,799 | 2,805 | 2,796 | 2,797 | 199,400 | 2,797 |
| 2025-05-27 | 2,804 | 2,806 | 2,795 | 2,797 | 265,000 | 2,797 |
| 2025-05-26 | 2,804 | 2,805 | 2,804 | 2,804 | 296,000 | 2,804 |
| 2025-05-23 | 2,804 | 2,807 | 2,804 | 2,804 | 242,900 | 2,804 |
| 2025-05-22 | 2,805 | 2,807 | 2,804 | 2,804 | 365,400 | 2,804 |
| 2025-05-21 | 2,803 | 2,805 | 2,803 | 2,804 | 310,000 | 2,804 |
| 2025-05-20 | 2,803 | 2,805 | 2,803 | 2,803 | 610,300 | 2,803 |
| 2025-05-19 | 2,803 | 2,805 | 2,802 | 2,803 | 577,400 | 2,803 |
| 2025-05-16 | 2,805 | 2,806 | 2,803 | 2,805 | 378,700 | 2,805 |
| 2025-05-15 | 2,804 | 2,807 | 2,804 | 2,807 | 745,000 | 2,807 |
| 2025-05-14 | 2,804 | 2,806 | 2,803 | 2,804 | 667,800 | 2,804 |
| 2025-05-13 | 2,804 | 2,807 | 2,804 | 2,805 | 492,900 | 2,805 |
| 2025-05-12 | 2,804 | 2,806 | 2,804 | 2,805 | 662,700 | 2,805 |
| 2025-05-09 | 2,804 | 2,805 | 2,804 | 2,805 | 207,700 | 2,805 |
| 2025-05-08 | 2,804 | 2,807 | 2,803 | 2,804 | 714,700 | 2,804 |
| 2025-05-07 | 2,803 | 2,805 | 2,803 | 2,803 | 920,700 | 2,803 |
| 2025-05-02 | 2,803 | 2,804 | 2,802 | 2,802 | 874,900 | 2,802 |
| 2025-05-01 | 2,803 | 2,804 | 2,803 | 2,803 | 338,400 | 2,803 |
| 2025-04-30 | 2,803 | 2,804 | 2,802 | 2,803 | 1,516,900 | 2,803 |
| 2025-04-28 | 2,802 | 2,805 | 2,801 | 2,805 | 2,238,500 | 2,805 |
| 2025-04-25 | 2,773 | 2,775 | 2,770 | 2,772 | 561,100 | 2,772 |
| 2025-04-24 | 2,776 | 2,777 | 2,770 | 2,771 | 500,100 | 2,771 |
| 2025-04-23 | 2,775 | 2,775 | 2,771 | 2,773 | 356,600 | 2,773 |
| 2025-04-22 | 2,770 | 2,772 | 2,768 | 2,770 | 598,900 | 2,770 |
| 2025-04-21 | 2,775 | 2,775 | 2,765 | 2,768 | 305,400 | 2,768 |
| 2025-04-18 | 2,772 | 2,774 | 2,770 | 2,772 | 263,300 | 2,772 |
| 2025-04-17 | 2,772 | 2,775 | 2,770 | 2,770 | 538,900 | 2,770 |
| 2025-04-16 | 2,772 | 2,786 | 2,769 | 2,770 | 577,900 | 2,770 |
| 2025-04-15 | 2,771 | 2,774 | 2,766 | 2,770 | 603,900 | 2,770 |
| 2025-04-14 | 2,771 | 2,772 | 2,761 | 2,766 | 528,700 | 2,766 |
| 2025-04-11 | 2,752 | 2,772 | 2,751 | 2,772 | 642,500 | 2,772 |
| 2025-04-10 | 2,760 | 2,760 | 2,737 | 2,750 | 1,483,700 | 2,750 |
| 2025-04-09 | 2,745 | 2,754 | 2,737 | 2,749 | 1,924,400 | 2,749 |
| 2025-04-08 | 2,738 | 2,751 | 2,734 | 2,745 | 1,747,800 | 2,745 |
| 2025-04-07 | 2,740 | 2,740 | 2,709 | 2,710 | 3,060,300 | 2,710 |
| 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