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
2024-10-032,134.52,1382,0812,082.5296,2002,082.50
2024-10-022,1112,1362,0892,094.5292,0002,094.50
2024-10-012,1152,132.52,0962,112.5346,0002,112.50
2024-09-302,0772,131.52,0722,110307,4002,110
2024-09-272,151.52,1822,116.52,157.5256,1002,157.50
2024-09-262,115.52,1592,115.52,159371,8002,159
2024-09-252,0952,1122,088.52,110355,2002,110
2024-09-242,093.52,1112,0852,090.5422,0002,090.50
2024-09-202,0932,1002,0732,082.5647,8002,082.50
2024-09-192,0772,1232,071.52,098666,6002,098
2024-09-182,027.52,071.52,0162,071.5588,3002,071.50
2024-09-172,0102,037.51,991.52,027.5593,9002,027.50
2024-09-131,9802,0071,9611,988458,8001,988
2024-09-121,9701,990.51,9621,962416,0001,962
2024-09-111,9501,967.51,933.51,947247,3001,947
2024-09-101,9551,9691,9331,958.5309,1001,958.50
2024-09-091,893.51,9451,878.51,942417,2001,942
2024-09-061,943.51,960.51,9271,944.5377,9001,944.50
2024-09-051,9321,957.51,9101,937263,9001,937
2024-09-041,9501,9971,9471,955447,0001,955
2024-09-031,9201,9851,913.51,984260,2001,984
2024-09-021,9401,943.51,9221,925318,6001,925
2024-08-301,9501,9601,9201,935.5367,0001,935.50
2024-08-291,9441,962.51,9191,930695,6001,930
2024-08-281,8841,900.51,8621,879357,3001,879
2024-08-271,870.51,908.51,865.51,902.5227,3001,902.50
2024-08-261,873.51,874.51,8471,860.5262,4001,860.50
2024-08-231,881.51,8931,8471,882.5278,0001,882.50
2024-08-221,838.51,883.51,8201,881.5488,0001,881.50
2024-08-211,8331,852.51,8201,831.5431,1001,831.50
2024-08-201,816.51,863.51,8111,862.5623,5001,862.50
2024-08-191,7601,818.51,7491,789.5503,8001,789.50
2024-08-161,740.51,7781,735.51,765510,4001,765
2024-08-151,7041,7501,7001,712.5349,7001,712.50
2024-08-141,654.51,692.51,6391,687482,5001,687
2024-08-131,6071,654.51,600.51,646.5596,4001,646.50
2024-08-091,640.51,6701,5811,611567,6001,611
2024-08-081,608.51,6441,602.51,616418,0001,616
2024-08-071,608.51,6861,581.51,642.5571,6001,642.50
2024-08-061,6181,6871,6151,637.5606,6001,637.50
2024-08-051,7001,732.51,527.51,5381,017,4001,538
2024-08-021,8701,890.51,796.51,801.5682,0001,801.50
2024-08-011,9111,929.51,867.51,900932,7001,900
2024-07-311,9031,981.51,8741,981.51,152,7001,981.50
2024-07-301,985.52,0071,8621,901.52,983,5001,901.50
2024-07-292,128.52,162.52,1012,135.5537,6002,135.50
2024-07-262,0592,1502,055.52,118.5537,3002,118.50
2024-07-252,1002,1002,0262,040544,1002,040
2024-07-242,063.52,1372,058.52,132560,6002,132
2024-07-232,080.52,0892,0512,068272,7002,068
2024-07-222,0512,1012,043.52,058.5406,0002,058.50
2024-07-192,0652,078.52,036.52,054310,2002,054
2024-07-182,1022,136.52,0642,064420,1002,064
2024-07-172,1392,1462,1162,132.5235,9002,132.50
2024-07-162,1632,1632,101.52,134400,1002,134
2024-07-122,113.52,1922,110.52,167.5683,8002,167.50
2024-07-112,0612,1092,0612,104.5338,2002,104.50
2024-07-102,046.52,0472,013.52,044.5293,9002,044.50
2024-07-092,0722,085.52,043.52,047.5353,4002,047.50
2024-07-082,0712,0932,068.52,086224,4002,086
2024-07-052,0842,0982,0722,079174,6002,079
2024-07-042,1012,112.52,088.52,089.5120,6002,089.50
2024-07-032,0912,109.52,074.52,094221,1002,094
2024-07-022,1142,1252,0732,094284,5002,094
2024-07-012,1052,121.52,098.52,115274,4002,115
2024-06-282,145.52,151.52,0852,087294,6002,087
2024-06-272,142.52,1552,1162,144271,9002,144
2024-06-262,155.52,163.52,1392,160247,2002,160
2024-06-252,1422,182.52,138.52,158313,0002,158
2024-06-242,1172,1422,106.52,137210,2002,137
2024-06-212,131.52,153.52,1032,105397,6002,105
2024-06-202,1792,1832,112.52,130.5268,9002,130.50
2024-06-192,1652,2052,1632,179.5450,9002,179.50
2024-06-182,117.52,1532,1042,137326,1002,137
2024-06-172,0812,099.52,0502,098.5396,9002,098.50
2024-06-142,106.52,123.52,080.52,095349,9002,095
2024-06-132,0812,117.52,058.52,106.5397,5002,106.50
2024-06-122,0822,087.52,0592,074228,6002,074
2024-06-112,0692,096.52,060.52,089323,3002,089
2024-06-102,0712,0902,0472,078340,6002,078
2024-06-072,0802,085.52,0522,081.5249,5002,081.50
2024-06-062,1342,134.52,095.52,095.5316,0002,095.50
2024-06-052,1422,150.52,1172,137305,9002,137
2024-06-042,1362,1602,1292,150285,3002,150
2024-06-032,168.52,168.52,1222,136.5399,9002,136.50
2024-05-312,1562,1752,128.52,154.5606,1002,154.50
2024-05-302,133.52,156.52,0972,137.5576,8002,137.50
2024-05-292,1702,1882,1552,161370,6002,161
2024-05-282,2222,226.52,1772,180.5455,6002,180.50
2024-05-272,2002,230.52,191.52,210448,6002,210
2024-05-242,205.52,212.52,1672,200476,2002,200
2024-05-232,190.52,2392,175.52,223.5525,8002,223.50
2024-05-222,1622,1892,126.52,173.5705,0002,173.50
2024-05-212,2242,257.52,1892,189.5648,8002,189.50
2024-05-202,213.52,2262,1882,215.5561,4002,215.50
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