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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,059 | 2,150 | 2,055.5 | 2,118.5 | 537,300 | 2,118.50 |
| 2024-07-25 | 2,100 | 2,100 | 2,026 | 2,040 | 544,100 | 2,040 |
| 2024-07-24 | 2,063.5 | 2,137 | 2,058.5 | 2,132 | 560,600 | 2,132 |
| 2024-07-23 | 2,080.5 | 2,089 | 2,051 | 2,068 | 272,700 | 2,068 |
| 2024-07-22 | 2,051 | 2,101 | 2,043.5 | 2,058.5 | 406,000 | 2,058.50 |
| 2024-07-19 | 2,065 | 2,078.5 | 2,036.5 | 2,054 | 310,200 | 2,054 |
| 2024-07-18 | 2,102 | 2,136.5 | 2,064 | 2,064 | 420,100 | 2,064 |
| 2024-07-17 | 2,139 | 2,146 | 2,116 | 2,132.5 | 235,900 | 2,132.50 |
| 2024-07-16 | 2,163 | 2,163 | 2,101.5 | 2,134 | 400,100 | 2,134 |
| 2024-07-12 | 2,113.5 | 2,192 | 2,110.5 | 2,167.5 | 683,800 | 2,167.50 |
| 2024-07-11 | 2,061 | 2,109 | 2,061 | 2,104.5 | 338,200 | 2,104.50 |
| 2024-07-10 | 2,046.5 | 2,047 | 2,013.5 | 2,044.5 | 293,900 | 2,044.50 |
| 2024-07-09 | 2,072 | 2,085.5 | 2,043.5 | 2,047.5 | 353,400 | 2,047.50 |
| 2024-07-08 | 2,071 | 2,093 | 2,068.5 | 2,086 | 224,400 | 2,086 |
| 2024-07-05 | 2,084 | 2,098 | 2,072 | 2,079 | 174,600 | 2,079 |
| 2024-07-04 | 2,101 | 2,112.5 | 2,088.5 | 2,089.5 | 120,600 | 2,089.50 |
| 2024-07-03 | 2,091 | 2,109.5 | 2,074.5 | 2,094 | 221,100 | 2,094 |
| 2024-07-02 | 2,114 | 2,125 | 2,073 | 2,094 | 284,500 | 2,094 |
| 2024-07-01 | 2,105 | 2,121.5 | 2,098.5 | 2,115 | 274,400 | 2,115 |
| 2024-06-28 | 2,145.5 | 2,151.5 | 2,085 | 2,087 | 294,600 | 2,087 |
| 2024-06-27 | 2,142.5 | 2,155 | 2,116 | 2,144 | 271,900 | 2,144 |
| 2024-06-26 | 2,155.5 | 2,163.5 | 2,139 | 2,160 | 247,200 | 2,160 |
| 2024-06-25 | 2,142 | 2,182.5 | 2,138.5 | 2,158 | 313,000 | 2,158 |
| 2024-06-24 | 2,117 | 2,142 | 2,106.5 | 2,137 | 210,200 | 2,137 |
| 2024-06-21 | 2,131.5 | 2,153.5 | 2,103 | 2,105 | 397,600 | 2,105 |
| 2024-06-20 | 2,179 | 2,183 | 2,112.5 | 2,130.5 | 268,900 | 2,130.50 |
| 2024-06-19 | 2,165 | 2,205 | 2,163 | 2,179.5 | 450,900 | 2,179.50 |
| 2024-06-18 | 2,117.5 | 2,153 | 2,104 | 2,137 | 326,100 | 2,137 |
| 2024-06-17 | 2,081 | 2,099.5 | 2,050 | 2,098.5 | 396,900 | 2,098.50 |
| 2024-06-14 | 2,106.5 | 2,123.5 | 2,080.5 | 2,095 | 349,900 | 2,095 |
| 2024-06-13 | 2,081 | 2,117.5 | 2,058.5 | 2,106.5 | 397,500 | 2,106.50 |
| 2024-06-12 | 2,082 | 2,087.5 | 2,059 | 2,074 | 228,600 | 2,074 |
| 2024-06-11 | 2,069 | 2,096.5 | 2,060.5 | 2,089 | 323,300 | 2,089 |
| 2024-06-10 | 2,071 | 2,090 | 2,047 | 2,078 | 340,600 | 2,078 |
| 2024-06-07 | 2,080 | 2,085.5 | 2,052 | 2,081.5 | 249,500 | 2,081.50 |
| 2024-06-06 | 2,134 | 2,134.5 | 2,095.5 | 2,095.5 | 316,000 | 2,095.50 |
| 2024-06-05 | 2,142 | 2,150.5 | 2,117 | 2,137 | 305,900 | 2,137 |
| 2024-06-04 | 2,136 | 2,160 | 2,129 | 2,150 | 285,300 | 2,150 |
| 2024-06-03 | 2,168.5 | 2,168.5 | 2,122 | 2,136.5 | 399,900 | 2,136.50 |
| 2024-05-31 | 2,156 | 2,175 | 2,128.5 | 2,154.5 | 606,100 | 2,154.50 |
| 2024-05-30 | 2,133.5 | 2,156.5 | 2,097 | 2,137.5 | 576,800 | 2,137.50 |
| 2024-05-29 | 2,170 | 2,188 | 2,155 | 2,161 | 370,600 | 2,161 |
| 2024-05-28 | 2,222 | 2,226.5 | 2,177 | 2,180.5 | 455,600 | 2,180.50 |
| 2024-05-27 | 2,200 | 2,230.5 | 2,191.5 | 2,210 | 448,600 | 2,210 |
| 2024-05-24 | 2,205.5 | 2,212.5 | 2,167 | 2,200 | 476,200 | 2,200 |
| 2024-05-23 | 2,190.5 | 2,239 | 2,175.5 | 2,223.5 | 525,800 | 2,223.50 |
| 2024-05-22 | 2,162 | 2,189 | 2,126.5 | 2,173.5 | 705,000 | 2,173.50 |
| 2024-05-21 | 2,224 | 2,257.5 | 2,189 | 2,189.5 | 648,800 | 2,189.50 |
| 2024-05-20 | 2,213.5 | 2,226 | 2,188 | 2,215.5 | 561,400 | 2,215.50 |
| 2024-05-17 | 2,219.5 | 2,251 | 2,202 | 2,213.5 | 715,100 | 2,213.50 |
| 2024-05-16 | 2,137.5 | 2,210 | 2,118.5 | 2,210 | 807,700 | 2,210 |
| 2024-05-15 | 2,189.5 | 2,196 | 2,127 | 2,152.5 | 673,200 | 2,152.50 |
| 2024-05-14 | 2,175 | 2,187 | 2,155.5 | 2,169.5 | 504,200 | 2,169.50 |
| 2024-05-13 | 2,141.5 | 2,166 | 2,093.5 | 2,162.5 | 1,141,300 | 2,162.50 |
| 2024-05-10 | 2,142.5 | 2,185 | 2,107 | 2,140.5 | 818,100 | 2,140.50 |
| 2024-05-09 | 2,101 | 2,165 | 2,101 | 2,142.5 | 774,100 | 2,142.50 |
| 2024-05-08 | 2,121.5 | 2,153 | 2,107.5 | 2,115 | 800,800 | 2,115 |
| 2024-05-07 | 2,110 | 2,133 | 2,090 | 2,106.5 | 689,000 | 2,106.50 |
| 2024-05-02 | 2,111 | 2,121.5 | 2,071 | 2,106.5 | 789,600 | 2,106.50 |
| 2024-05-01 | 2,046 | 2,116 | 2,038 | 2,111 | 1,646,100 | 2,111 |
| 2024-04-30 | 1,985 | 2,068.5 | 1,957 | 2,039 | 1,467,500 | 2,039 |
| 2024-04-26 | 1,904.5 | 1,973 | 1,833 | 1,970 | 1,872,800 | 1,970 |
| 2024-04-25 | 1,783 | 1,872.5 | 1,783 | 1,824.5 | 936,400 | 1,824.50 |
| 2024-04-24 | 1,805 | 1,826.5 | 1,795.5 | 1,805 | 593,700 | 1,805 |
| 2024-04-23 | 1,792 | 1,809 | 1,781 | 1,798 | 564,200 | 1,798 |
| 2024-04-22 | 1,800 | 1,830 | 1,790 | 1,819 | 702,500 | 1,819 |
| 2024-04-19 | 1,810.5 | 1,813 | 1,774 | 1,780 | 398,000 | 1,780 |
| 2024-04-18 | 1,807.5 | 1,839.5 | 1,792 | 1,811.5 | 650,100 | 1,811.50 |
| 2024-04-17 | 1,870 | 1,872.5 | 1,768 | 1,771 | 531,800 | 1,771 |
| 2024-04-16 | 1,809 | 1,841.5 | 1,791 | 1,827.5 | 291,200 | 1,827.50 |
| 2024-04-15 | 1,787.5 | 1,815.5 | 1,784 | 1,810.5 | 347,600 | 1,810.50 |
| 2024-04-12 | 1,811 | 1,827 | 1,802.5 | 1,806 | 444,700 | 1,806 |
| 2024-04-11 | 1,821 | 1,829 | 1,797 | 1,811 | 303,300 | 1,811 |
| 2024-04-10 | 1,864 | 1,879.5 | 1,843.5 | 1,850.5 | 379,700 | 1,850.50 |
| 2024-04-09 | 1,852 | 1,868 | 1,836 | 1,866.5 | 359,600 | 1,866.50 |
| 2024-04-08 | 1,822.5 | 1,847.5 | 1,821 | 1,845 | 308,400 | 1,845 |
| 2024-04-05 | 1,841 | 1,850 | 1,816 | 1,838.5 | 313,700 | 1,838.50 |
| 2024-04-04 | 1,810 | 1,856 | 1,810 | 1,830.5 | 351,400 | 1,830.50 |
| 2024-04-03 | 1,825 | 1,846 | 1,820 | 1,822 | 321,400 | 1,822 |
| 2024-04-02 | 1,886.5 | 1,887 | 1,836 | 1,841.5 | 360,400 | 1,841.50 |
| 2024-04-01 | 1,890 | 1,901.5 | 1,870 | 1,884 | 211,700 | 1,884 |
| 2024-03-29 | 1,880 | 1,888 | 1,866 | 1,884 | 218,400 | 1,884 |
| 2024-03-28 | 1,909.5 | 1,910 | 1,866 | 1,871.5 | 259,600 | 1,871.50 |
| 2024-03-27 | 1,909.5 | 1,928.5 | 1,899.5 | 1,909.5 | 412,000 | 1,909.50 |
| 2024-03-26 | 1,906.5 | 1,913 | 1,878 | 1,895 | 398,100 | 1,895 |
| 2024-03-25 | 1,941.5 | 1,950 | 1,910 | 1,910 | 298,200 | 1,910 |
| 2024-03-22 | 1,960 | 1,960.5 | 1,930 | 1,946.5 | 210,100 | 1,946.50 |
| 2024-03-21 | 1,949.5 | 1,958 | 1,940 | 1,947 | 390,000 | 1,947 |
| 2024-03-19 | 1,917.5 | 1,955.5 | 1,902.5 | 1,940 | 300,500 | 1,940 |
| 2024-03-18 | 1,909.5 | 1,940.5 | 1,902.5 | 1,936.5 | 368,600 | 1,936.50 |
| 2024-03-15 | 1,882 | 1,912 | 1,879 | 1,907.5 | 563,700 | 1,907.50 |
| 2024-03-14 | 1,900 | 1,902 | 1,877 | 1,893 | 333,500 | 1,893 |
| 2024-03-13 | 1,925 | 1,925 | 1,881.5 | 1,893 | 338,300 | 1,893 |
| 2024-03-12 | 1,903.5 | 1,922.5 | 1,879.5 | 1,922.5 | 299,500 | 1,922.50 |
| 2024-03-11 | 1,911 | 1,924 | 1,891 | 1,911.5 | 300,100 | 1,911.50 |
| 2024-03-08 | 1,882.5 | 1,947 | 1,880 | 1,928 | 412,700 | 1,928 |
| 2024-03-07 | 1,966 | 1,976.5 | 1,897.5 | 1,922.5 | 637,400 | 1,922.50 |
| 2024-03-06 | 1,961 | 1,988 | 1,950 | 1,970.5 | 315,000 | 1,970.50 |
| 2024-03-05 | 1,986.5 | 1,993 | 1,971.5 | 1,976.5 | 466,600 | 1,976.50 |
| 2024-03-04 | 1,991 | 1,998.5 | 1,958 | 1,972.5 | 397,600 | 1,972.50 |
| 2024-03-01 | 1,942.5 | 1,975 | 1,930.5 | 1,967.5 | 513,700 | 1,967.50 |
| 2024-02-29 | 1,983 | 1,993 | 1,915 | 1,933.5 | 661,500 | 1,933.50 |
| 2024-02-28 | 2,000.5 | 2,016 | 1,976.5 | 1,995 | 532,600 | 1,995 |
| 2024-02-27 | 2,003.5 | 2,016.5 | 1,993.5 | 2,016 | 449,700 | 2,016 |
| 2024-02-26 | 2,000 | 2,021 | 1,992 | 2,000.5 | 594,600 | 2,000.50 |
| 2024-02-22 | 1,995 | 1,996 | 1,964.5 | 1,986 | 414,700 | 1,986 |
| 2024-02-21 | 2,000 | 2,008.5 | 1,988 | 1,991.5 | 495,300 | 1,991.50 |
| 2024-02-20 | 1,986.5 | 2,004 | 1,978 | 1,994.5 | 442,000 | 1,994.50 |
| 2024-02-19 | 2,005 | 2,007 | 1,973 | 1,986.5 | 664,000 | 1,986.50 |
| 2024-02-16 | 1,976 | 2,013.5 | 1,974.5 | 2,001 | 693,600 | 2,001 |
| 2024-02-15 | 2,000 | 2,004.5 | 1,953.5 | 1,971.5 | 647,000 | 1,971.50 |
| 2024-02-14 | 2,003 | 2,024.5 | 1,952 | 1,995 | 975,500 | 1,995 |
| 2024-02-13 | 2,035 | 2,066.5 | 2,033 | 2,053 | 820,400 | 2,053 |
| 2024-02-09 | 2,012.5 | 2,034.5 | 1,996.5 | 2,029.5 | 980,500 | 2,029.50 |
| 2024-02-08 | 2,095 | 2,096 | 2,023 | 2,032.5 | 667,400 | 2,032.50 |
| 2024-02-07 | 2,155 | 2,169.5 | 2,077 | 2,100 | 697,300 | 2,100 |
| 2024-02-06 | 2,154 | 2,197.5 | 2,152.5 | 2,153 | 733,600 | 2,153 |
| 2024-02-05 | 2,160.5 | 2,174.5 | 2,125 | 2,136 | 706,300 | 2,136 |
| 2024-02-02 | 2,161 | 2,174.5 | 2,148.5 | 2,154 | 489,300 | 2,154 |
| 2024-02-01 | 2,161 | 2,181.5 | 2,126.5 | 2,145 | 649,500 | 2,145 |
| 2024-01-31 | 2,208 | 2,230 | 2,152 | 2,164.5 | 407,900 | 2,164.50 |
| 2024-01-30 | 2,231 | 2,245 | 2,166 | 2,185 | 523,900 | 2,185 |
| 2024-01-29 | 2,211 | 2,258 | 2,194 | 2,231.5 | 646,000 | 2,231.50 |
| 2024-01-26 | 2,062 | 2,247.5 | 2,054 | 2,193.5 | 2,055,800 | 2,193.50 |
| 2024-01-25 | 2,208 | 2,227 | 2,184 | 2,212 | 643,200 | 2,212 |
| 2024-01-24 | 2,199 | 2,225.5 | 2,195 | 2,207.5 | 570,800 | 2,207.50 |
| 2024-01-23 | 2,199 | 2,214 | 2,176 | 2,187 | 404,300 | 2,187 |
| 2024-01-22 | 2,170 | 2,202 | 2,162.5 | 2,171.5 | 474,500 | 2,171.50 |
| 2024-01-19 | 2,094 | 2,152.5 | 2,088.5 | 2,146 | 639,200 | 2,146 |
| 2024-01-18 | 2,117 | 2,120.5 | 2,083 | 2,087.5 | 606,100 | 2,087.50 |
| 2024-01-17 | 2,203.5 | 2,213 | 2,121.5 | 2,123.5 | 1,001,400 | 2,123.50 |
| 2024-01-16 | 2,247 | 2,255 | 2,205 | 2,211 | 571,400 | 2,211 |
| 2024-01-15 | 2,270.5 | 2,272.5 | 2,236 | 2,258.5 | 484,100 | 2,258.50 |
| 2024-01-12 | 2,300 | 2,307.5 | 2,276 | 2,289.5 | 393,500 | 2,289.50 |
| 2024-01-11 | 2,312 | 2,346.5 | 2,311 | 2,311 | 481,400 | 2,311 |
| 2024-01-10 | 2,272 | 2,323 | 2,255 | 2,311.5 | 374,800 | 2,311.50 |
| 2024-01-09 | 2,270 | 2,304 | 2,267 | 2,300 | 462,500 | 2,300 |
| 2024-01-05 | 2,300 | 2,302 | 2,273 | 2,279.5 | 462,900 | 2,279.50 |
| 2024-01-04 | 2,300.5 | 2,311.5 | 2,283.5 | 2,302.5 | 450,800 | 2,302.50 |
分割・併合履歴 ： なし
