6755 (株)富士通ゼネラル 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
2024-05-172,219.52,2512,2022,213.5715,1002,213.50
2024-05-162,137.52,2102,118.52,210807,7002,210
2024-05-152,189.52,1962,1272,152.5673,2002,152.50
2024-05-142,1752,1872,155.52,169.5504,2002,169.50
2024-05-132,141.52,1662,093.52,162.51,141,3002,162.50
2024-05-102,142.52,1852,1072,140.5818,1002,140.50
2024-05-092,1012,1652,1012,142.5774,1002,142.50
2024-05-082,121.52,1532,107.52,115800,8002,115
2024-05-072,1102,1332,0902,106.5689,0002,106.50
2024-05-022,1112,121.52,0712,106.5789,6002,106.50
2024-05-012,0462,1162,0382,1111,646,1002,111
2024-04-301,9852,068.51,9572,0391,467,5002,039
2024-04-261,904.51,9731,8331,9701,872,8001,970
2024-04-251,7831,872.51,7831,824.5936,4001,824.50
2024-04-241,8051,826.51,795.51,805593,7001,805
2024-04-231,7921,8091,7811,798564,2001,798
2024-04-221,8001,8301,7901,819702,5001,819
2024-04-191,810.51,8131,7741,780398,0001,780
2024-04-181,807.51,839.51,7921,811.5650,1001,811.50
2024-04-171,8701,872.51,7681,771531,8001,771
2024-04-161,8091,841.51,7911,827.5291,2001,827.50
2024-04-151,787.51,815.51,7841,810.5347,6001,810.50
2024-04-121,8111,8271,802.51,806444,7001,806
2024-04-111,8211,8291,7971,811303,3001,811
2024-04-101,8641,879.51,843.51,850.5379,7001,850.50
2024-04-091,8521,8681,8361,866.5359,6001,866.50
2024-04-081,822.51,847.51,8211,845308,4001,845
2024-04-051,8411,8501,8161,838.5313,7001,838.50
2024-04-041,8101,8561,8101,830.5351,4001,830.50
2024-04-031,8251,8461,8201,822321,4001,822
2024-04-021,886.51,8871,8361,841.5360,4001,841.50
2024-04-011,8901,901.51,8701,884211,7001,884
2024-03-291,8801,8881,8661,884218,4001,884
2024-03-281,909.51,9101,8661,871.5259,6001,871.50
2024-03-271,909.51,928.51,899.51,909.5412,0001,909.50
2024-03-261,906.51,9131,8781,895398,1001,895
2024-03-251,941.51,9501,9101,910298,2001,910
2024-03-221,9601,960.51,9301,946.5210,1001,946.50
2024-03-211,949.51,9581,9401,947390,0001,947
2024-03-191,917.51,955.51,902.51,940300,5001,940
2024-03-181,909.51,940.51,902.51,936.5368,6001,936.50
2024-03-151,8821,9121,8791,907.5563,7001,907.50
2024-03-141,9001,9021,8771,893333,5001,893
2024-03-131,9251,9251,881.51,893338,3001,893
2024-03-121,903.51,922.51,879.51,922.5299,5001,922.50
2024-03-111,9111,9241,8911,911.5300,1001,911.50
2024-03-081,882.51,9471,8801,928412,7001,928
2024-03-071,9661,976.51,897.51,922.5637,4001,922.50
2024-03-061,9611,9881,9501,970.5315,0001,970.50
2024-03-051,986.51,9931,971.51,976.5466,6001,976.50
2024-03-041,9911,998.51,9581,972.5397,6001,972.50
2024-03-011,942.51,9751,930.51,967.5513,7001,967.50
2024-02-291,9831,9931,9151,933.5661,5001,933.50
2024-02-282,000.52,0161,976.51,995532,6001,995
2024-02-272,003.52,016.51,993.52,016449,7002,016
2024-02-262,0002,0211,9922,000.5594,6002,000.50
2024-02-221,9951,9961,964.51,986414,7001,986
2024-02-212,0002,008.51,9881,991.5495,3001,991.50
2024-02-201,986.52,0041,9781,994.5442,0001,994.50
2024-02-192,0052,0071,9731,986.5664,0001,986.50
2024-02-161,9762,013.51,974.52,001693,6002,001
2024-02-152,0002,004.51,953.51,971.5647,0001,971.50
2024-02-142,0032,024.51,9521,995975,5001,995
2024-02-132,0352,066.52,0332,053820,4002,053
2024-02-092,012.52,034.51,996.52,029.5980,5002,029.50
2024-02-082,0952,0962,0232,032.5667,4002,032.50
2024-02-072,1552,169.52,0772,100697,3002,100
2024-02-062,1542,197.52,152.52,153733,6002,153
2024-02-052,160.52,174.52,1252,136706,3002,136
2024-02-022,1612,174.52,148.52,154489,3002,154
2024-02-012,1612,181.52,126.52,145649,5002,145
2024-01-312,2082,2302,1522,164.5407,9002,164.50
2024-01-302,2312,2452,1662,185523,9002,185
2024-01-292,2112,2582,1942,231.5646,0002,231.50
2024-01-262,0622,247.52,0542,193.52,055,8002,193.50
2024-01-252,2082,2272,1842,212643,2002,212
2024-01-242,1992,225.52,1952,207.5570,8002,207.50
2024-01-232,1992,2142,1762,187404,3002,187
2024-01-222,1702,2022,162.52,171.5474,5002,171.50
2024-01-192,0942,152.52,088.52,146639,2002,146
2024-01-182,1172,120.52,0832,087.5606,1002,087.50
2024-01-172,203.52,2132,121.52,123.51,001,4002,123.50
2024-01-162,2472,2552,2052,211571,4002,211
2024-01-152,270.52,272.52,2362,258.5484,1002,258.50
2024-01-122,3002,307.52,2762,289.5393,5002,289.50
2024-01-112,3122,346.52,3112,311481,4002,311
2024-01-102,2722,3232,2552,311.5374,8002,311.50
2024-01-092,2702,3042,2672,300462,5002,300
2024-01-052,3002,3022,2732,279.5462,9002,279.50
2024-01-042,300.52,311.52,283.52,302.5450,8002,302.50

分割・併合履歴 : なし