6755 (株)富士通ゼネラル の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-132,2352,2762,2262,234320,0002,234
2022-05-122,2162,2482,1922,234273,5002,234
2022-05-112,1742,2582,1732,249385,0002,249
2022-05-102,1602,1762,1292,166467,5002,166
2022-05-092,2152,2232,1812,181349,8002,181
2022-05-062,2582,2582,2202,237335,9002,237
2022-05-022,2882,3122,2512,269338,3002,269
2022-04-282,3022,3272,2202,315408,9002,315
2022-04-272,3032,3332,2602,309418,5002,309
2022-04-262,2832,3492,2722,335609,5002,335
2022-04-252,1752,2772,1632,260703,5002,260
2022-04-222,2682,3302,2622,325254,9002,325
2022-04-212,2662,3032,2622,303185,6002,303
2022-04-202,2682,2872,2482,259206,9002,259
2022-04-192,2152,2462,2012,239217,7002,239
2022-04-182,2102,2202,1722,214172,6002,214
2022-04-152,2502,2532,2222,237151,4002,237
2022-04-142,2572,2782,2442,275219,2002,275
2022-04-132,2462,2792,2362,274190,3002,274
2022-04-122,2682,2682,2432,247215,2002,247
2022-04-112,3162,3182,2712,277160,8002,277
2022-04-082,3282,3422,2812,307153,0002,307
2022-04-072,3492,3492,2932,311260,2002,311
2022-04-062,4092,4172,3812,397273,2002,397
2022-04-052,4752,4922,4232,428135,6002,428
2022-04-042,4082,4662,4082,449131,2002,449
2022-04-012,3642,4152,3532,408127,8002,408
2022-03-312,3942,4252,3812,390170,9002,390
2022-03-302,4682,4742,4112,426186,0002,426
2022-03-292,4462,4552,4132,437145,1002,437
2022-03-282,4182,4462,4032,417120,5002,417
2022-03-252,4192,4462,3972,425170,2002,425
2022-03-242,3902,4202,3832,419182,4002,419
2022-03-232,3832,4382,3762,425302,4002,425
2022-03-222,3592,3602,3202,337248,3002,337
2022-03-182,3312,3482,3152,347225,7002,347
2022-03-172,3002,3432,2892,329259,8002,329
2022-03-162,2502,2592,2232,250187,2002,250
2022-03-152,2042,2552,2042,246141,8002,246
2022-03-142,2052,2402,2012,203149,2002,203
2022-03-112,2172,2262,1622,190259,6002,190
2022-03-102,2252,2782,1382,277276,7002,277
2022-03-092,1612,1892,1392,175406,9002,175
2022-03-082,1672,2352,1522,155276,3002,155
2022-03-072,2862,3002,1962,204399,2002,204
2022-03-042,4072,4142,3692,372196,1002,372
2022-03-032,4822,4862,4342,435190,5002,435
2022-03-022,4492,4492,3882,417393,7002,417
2022-03-012,5032,5362,4882,499184,7002,499
2022-02-282,4802,4932,4362,472386,2002,472
2022-02-252,5402,5402,4572,480336,4002,480
2022-02-242,5002,5262,4752,495412,4002,495
2022-02-222,5322,5802,5002,545243,9002,545
2022-02-212,5412,5832,5252,567175,0002,567
2022-02-182,5702,5992,5552,581147,1002,581
2022-02-172,5752,6282,5752,599169,3002,599
2022-02-162,5972,5992,5562,591212,0002,591
2022-02-152,5242,5242,4872,517192,4002,517
2022-02-142,4802,5172,4772,481303,6002,481
2022-02-102,5532,5742,5282,546182,9002,546
2022-02-092,5002,5452,4792,538185,0002,538
2022-02-082,4802,5232,4762,506417,1002,506
2022-02-072,4022,4632,3982,456241,8002,456
2022-02-042,3892,4352,3522,406318,9002,406
2022-02-032,3762,4092,3562,407196,7002,407
2022-02-022,3202,3972,3182,397350,5002,397
2022-02-012,3592,3862,2932,308394,8002,308
2022-01-312,2672,3162,2442,314400,8002,314
2022-01-282,2652,2912,2012,276634,7002,276
2022-01-272,3252,3602,2442,2601,671,2002,260
2022-01-262,4742,5102,4622,475267,2002,475
2022-01-252,5472,5512,4982,511158,8002,511
2022-01-242,5402,5662,5162,555168,3002,555
2022-01-212,5432,5642,5162,559232,9002,559
2022-01-202,5262,5922,5262,558152,3002,558
2022-01-192,5782,6032,5482,555211,0002,555
2022-01-182,6292,6462,5982,622126,6002,622
2022-01-172,6202,6642,6202,630111,6002,630
2022-01-142,6482,6582,5972,620318,9002,620
2022-01-132,7572,7722,6912,691151,8002,691
2022-01-122,7452,7922,7312,758236,0002,758
2022-01-112,7382,7532,6852,723226,3002,723
2022-01-072,7752,8082,7062,738223,5002,738
2022-01-062,7702,8182,7622,770158,4002,770
2022-01-052,7942,7942,7692,790158,1002,790
2022-01-042,7532,7782,7432,772133,1002,772

分割・併合履歴 : なし