1. HOME >
  2. 株価時系列 >
  3. 6755 >
  4. 2019年

6755 (株)富士通ゼネラル の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,4662,4662,4232,459148,9002,459
2019-12-272,4232,4632,4232,453158,8002,453
2019-12-262,4202,4462,4172,446163,9002,446
2019-12-252,4512,4602,4362,440128,6002,440
2019-12-242,4442,4682,4352,468134,5002,468
2019-12-232,4502,4532,4252,446135,3002,446
2019-12-202,4172,4532,3952,431326,8002,431
2019-12-192,4102,4312,3992,427398,0002,427
2019-12-182,4332,4452,3992,430294,0002,430
2019-12-172,4132,4462,3972,441474,8002,441
2019-12-162,3862,4422,3722,418478,7002,418
2019-12-132,3622,3652,3192,350718,8002,350
2019-12-122,3252,3502,3002,348513,6002,348
2019-12-112,3002,3452,2982,325721,1002,325
2019-12-102,2902,3052,2652,283673,4002,283
2019-12-092,2822,2992,2412,259514,8002,259
2019-12-062,2622,2802,2422,275600,6002,275
2019-12-052,1962,2762,1432,2711,105,3002,271
2019-12-042,0572,4332,0502,2132,613,4002,213
2019-12-032,0722,0782,0532,068209,4002,068
2019-12-022,0992,1182,0892,107350,5002,107
2019-11-292,0452,1582,0392,0791,159,6002,079
2019-11-282,0172,0221,9972,014208,9002,014
2019-11-272,0312,0512,0152,017268,7002,017
2019-11-262,0652,0672,0142,014261,1002,014
2019-11-252,0452,0452,0272,038110,4002,038
2019-11-222,0352,0452,0232,029146,7002,029
2019-11-212,0522,0572,0062,038270,2002,038
2019-11-202,0582,0772,0452,060521,1002,060
2019-11-192,0242,0542,0202,052352,8002,052
2019-11-182,0072,0262,0002,010184,7002,010
2019-11-151,9812,0141,9812,005318,9002,005
2019-11-142,0162,0181,9761,985151,9001,985
2019-11-132,0012,0132,0002,010144,8002,010
2019-11-122,0032,0181,9962,012276,7002,012
2019-11-112,0412,0451,9811,999386,1001,999
2019-11-081,9872,0281,9752,016607,3002,016
2019-11-071,9851,9861,9541,961342,3001,961
2019-11-062,0202,0231,9751,985306,1001,985
2019-11-051,9662,0121,9592,004590,9002,004
2019-11-011,9501,9621,9331,938245,3001,938
2019-10-311,9581,9711,9411,966452,1001,966
2019-10-301,9591,9641,9181,941770,7001,941
2019-10-291,9601,9801,9211,946723,9001,946
2019-10-281,9211,9801,8851,9461,202,3001,946
2019-10-251,7791,8051,7611,801580,2001,801
2019-10-241,8231,8501,8231,831249,6001,831
2019-10-231,8291,8331,8051,824167,5001,824
2019-10-211,8091,8261,8041,818163,9001,818
2019-10-181,8191,8291,8061,809232,0001,809
2019-10-171,8181,8251,8091,818194,3001,818
2019-10-161,8291,8471,8051,811249,2001,811
2019-10-151,8051,8221,7971,802280,2001,802
2019-10-111,7791,7791,7611,768244,9001,768
2019-10-101,7801,7841,7551,773193,9001,773
2019-10-091,7611,7851,7601,783357,1001,783
2019-10-081,7511,7721,7511,770307,3001,770
2019-10-071,7351,7431,7161,736222,3001,736
2019-10-041,7311,7391,7081,734384,2001,734
2019-10-031,7421,7601,7301,744464,4001,744
2019-10-021,7941,8011,7711,772426,8001,772
2019-10-011,8081,8191,7991,801250,7001,801
2019-09-301,7701,8021,7671,799357,0001,799
2019-09-271,8001,8001,7731,794256,2001,794
2019-09-261,8121,8141,7891,795386,2001,795
2019-09-251,7911,8001,7771,794235,9001,794
2019-09-241,7841,8001,7811,790201,6001,790
2019-09-201,8041,8111,7821,786319,5001,786
2019-09-191,7651,8001,7621,791309,9001,791
2019-09-181,7781,7781,7431,749540,6001,749
2019-09-171,7791,7871,7681,786221,8001,786
2019-09-131,7771,7911,7541,779397,2001,779
2019-09-121,7931,7941,7711,773419,2001,773
2019-09-111,7591,7891,7581,774568,9001,774
2019-09-101,7691,7831,7551,759446,7001,759
2019-09-091,7771,7831,7581,768500,5001,768
2019-09-061,7921,8011,7801,780552,0001,780
2019-09-051,7691,7991,7661,783420,0001,783
2019-09-041,7401,7571,7191,752310,8001,752
2019-09-031,7251,7591,7251,740611,7001,740
2019-09-021,7331,7601,6471,721718,5001,721
2019-08-301,6921,7201,6751,710759,6001,710
2019-08-291,6791,6901,6561,663493,3001,663
2019-08-281,6281,6771,6251,664582,7001,664
2019-08-271,5941,6301,5871,617535,0001,617
2019-08-261,6001,6191,5851,586416,4001,586
2019-08-231,6181,6331,5991,627528,5001,627
2019-08-221,6461,6471,6141,616353,5001,616
2019-08-211,6471,6581,6361,649385,8001,649
2019-08-201,6501,6531,6211,651469,7001,651
2019-08-191,6611,6611,6241,656425,1001,656
2019-08-161,6461,6621,6361,656205,6001,656
2019-08-151,6111,6651,6101,648330,5001,648
2019-08-141,6991,7031,6381,647615,9001,647
2019-08-131,7021,7231,6621,683460,8001,683
2019-08-091,6961,7331,6961,727328,1001,727
2019-08-081,7001,7111,6831,688283,8001,688
2019-08-071,7121,7221,6811,697390,3001,697
2019-08-061,6691,7201,6481,714590,0001,714
2019-08-051,6821,7021,6571,692317,6001,692
2019-08-021,6801,7061,6701,705454,8001,705
2019-08-011,7311,7521,7101,717417,3001,717
2019-07-311,7821,7851,7201,753549,8001,753
2019-07-301,7741,7901,7451,775775,7001,775
2019-07-291,6991,7381,6931,734837,7001,734
2019-07-261,6631,7311,6561,6881,143,0001,688
2019-07-251,6201,6701,5991,6351,474,2001,635
2019-07-241,6451,6831,6371,678656,2001,678
2019-07-231,6511,6671,6401,645321,5001,645
2019-07-221,6511,6591,6341,655272,3001,655
2019-07-191,6511,6821,6511,668343,2001,668
2019-07-181,6781,6841,6391,646312,3001,646
2019-07-171,7071,7101,6731,679243,7001,679
2019-07-161,6831,7081,6791,707247,9001,707
2019-07-121,6901,7071,6821,682304,0001,682
2019-07-111,7051,7101,6901,694228,6001,694
2019-07-101,6871,7111,6841,697306,4001,697
2019-07-091,7271,7271,7021,719395,8001,719
2019-07-081,7431,7441,7171,721347,3001,721
2019-07-051,7741,7741,7501,768437,4001,768
2019-07-041,8091,8281,7971,798640,5001,798
2019-07-031,7771,7901,7691,788876,6001,788
2019-07-021,7401,7641,7331,763383,2001,763
2019-07-011,7431,7521,7151,748444,8001,748
2019-06-281,7001,7131,6941,712563,0001,712
2019-06-271,6531,6871,6441,687424,6001,687
2019-06-261,6621,6741,6221,630482,1001,630
2019-06-251,6421,6781,6351,674550,9001,674
2019-06-241,6431,6691,6371,649315,2001,649
2019-06-211,6911,6941,6451,652666,0001,652
2019-06-201,6671,6961,6571,695506,5001,695
2019-06-191,6761,6871,6331,644556,1001,644
2019-06-181,7011,7161,6451,6521,110,6001,652
2019-06-171,6301,6421,6091,611380,4001,611
2019-06-141,6091,6131,6001,607284,4001,607
2019-06-131,5791,5951,5791,586246,8001,586
2019-06-121,5801,5971,5761,596269,6001,596
2019-06-111,5851,5951,5751,589361,7001,589
2019-06-101,5791,5861,5571,585355,0001,585
2019-06-071,5661,5741,5471,555345,9001,555
2019-06-061,5451,5701,5391,560297,7001,560
2019-06-051,5811,5891,5571,561351,6001,561
2019-06-041,5561,5621,5261,542339,0001,542
2019-06-031,5251,5571,5181,545478,5001,545
2019-05-311,5491,5551,5231,542537,4001,542
2019-05-301,5431,5571,5301,555429,5001,555
2019-05-291,5381,5641,5381,559615,6001,559
2019-05-281,5191,5531,5181,546829,3001,546
2019-05-271,4601,5311,4571,510920,5001,510
2019-05-241,4001,4531,3961,450550,2001,450
2019-05-231,3951,4091,3821,408362,8001,408
2019-05-221,4011,4141,3971,400328,2001,400
2019-05-211,3981,3991,3661,373441,8001,373
2019-05-201,4451,4521,4171,421229,2001,421
2019-05-171,4441,4561,4281,444258,6001,444
2019-05-161,4701,4701,4201,425334,7001,425
2019-05-151,4551,4671,4251,449351,0001,449
2019-05-141,4291,4541,4191,450299,4001,450
2019-05-131,5081,5081,4721,473230,1001,473
2019-05-101,5071,5321,4921,508293,5001,508
2019-05-091,5361,5431,5021,503321,5001,503
2019-05-081,5581,5731,5471,550434,8001,550
2019-05-071,6281,6321,5761,584462,2001,584
2019-04-261,6741,6751,6181,621870,8001,621
2019-04-251,6201,7131,5871,6781,633,1001,678
2019-04-241,5581,5771,5501,556375,1001,556
2019-04-231,5591,5771,5401,557575,7001,557
2019-04-221,5401,5601,5311,552323,2001,552
2019-04-191,5441,5591,5381,553324,5001,553
2019-04-181,5501,5651,5331,539456,3001,539
2019-04-171,5671,5731,5531,562319,7001,562
2019-04-161,5661,5771,5491,560289,0001,560
2019-04-151,5771,5941,5621,590377,8001,590
2019-04-121,5571,5571,5411,547146,5001,547
2019-04-111,5491,5621,5341,556153,1001,556
2019-04-101,5351,5661,5241,558319,9001,558
2019-04-091,5491,5541,5251,547203,3001,547
2019-04-081,5861,5891,5331,542290,1001,542
2019-04-051,5691,5711,5531,570130,3001,570
2019-04-041,5461,5751,5381,569418,1001,569
2019-04-031,5511,5541,5191,532465,3001,532
2019-04-021,5971,5971,5541,560448,2001,560
2019-04-011,5971,5991,5731,584436,7001,584
2019-03-291,5491,5961,5461,566707,3001,566
2019-03-281,5491,5561,5191,524369,5001,524
2019-03-271,5691,5861,5461,562466,2001,562
2019-03-261,5071,5631,4971,549759,2001,549
2019-03-251,4671,4771,4461,463271,3001,463
2019-03-221,4531,4981,4461,497401,5001,497
2019-03-201,4641,4871,4601,469562,2001,469
2019-03-191,4671,4801,4431,463303,1001,463
2019-03-181,4481,4671,4481,463333,5001,463
2019-03-151,4331,4521,4291,444358,3001,444
2019-03-141,4171,4281,4011,417501,9001,417
2019-03-131,4361,4461,4101,413222,3001,413
2019-03-121,4351,4601,4321,436313,6001,436
2019-03-111,4151,4261,4031,418218,7001,418
2019-03-081,4451,4551,4041,414404,6001,414
2019-03-071,4741,4811,4661,467183,7001,467
2019-03-061,4791,5001,4781,486190,1001,486
2019-03-051,4741,4951,4651,490219,8001,490
2019-03-041,4831,4971,4791,487297,1001,487
2019-03-011,4601,4771,4311,473513,9001,473
2019-02-281,5031,5131,4881,490313,4001,490
2019-02-271,5111,5311,5081,512205,0001,512
2019-02-261,5231,5361,5111,516197,7001,516
2019-02-251,5061,5291,5051,523173,7001,523
2019-02-221,4891,5111,4841,497196,9001,497
2019-02-211,5091,5201,4741,485625,0001,485
2019-02-201,4761,5021,4691,498389,4001,498
2019-02-191,4851,4881,4581,483285,4001,483
2019-02-181,4721,4941,4631,486293,4001,486
2019-02-151,4871,4871,4491,449262,6001,449
2019-02-141,4861,5131,4861,491277,5001,491
2019-02-131,5121,5151,4821,486475,1001,486
2019-02-121,4831,5161,4821,498319,2001,498
2019-02-081,4741,4981,4681,477401,1001,477
2019-02-071,4931,5161,4761,482331,9001,482
2019-02-061,5001,5051,4851,493445,9001,493
2019-02-051,4541,4921,4541,478500,5001,478
2019-02-041,4311,4851,4281,451653,9001,451
2019-02-011,3961,4231,3861,415454,7001,415
2019-01-311,4061,4081,3851,397565,7001,397
2019-01-301,3791,4061,3771,388741,8001,388
2019-01-291,3921,4061,3741,393797,1001,393
2019-01-281,3521,4021,3321,3832,047,3001,383
2019-01-251,4551,5001,4261,4661,083,5001,466
2019-01-241,4611,4851,4481,449629,7001,449
2019-01-231,4601,4971,4581,479445,4001,479
2019-01-221,5081,5141,4761,483571,8001,483
2019-01-211,5481,5491,4931,520489,2001,520
2019-01-181,4821,5321,4811,521463,1001,521
2019-01-171,5271,5351,5141,515285,4001,515
2019-01-161,5311,5471,5161,522525,8001,522
2019-01-151,4941,5121,4821,502281,2001,502
2019-01-111,5191,5271,5031,508202,0001,508
2019-01-101,5161,5171,4761,499265,2001,499
2019-01-091,5101,5361,5011,533561,5001,533
2019-01-081,4951,5231,4741,496486,1001,496
2019-01-071,4641,4931,4531,485659,8001,485
2019-01-041,3831,4521,3731,434735,6001,434

分割・併合履歴 ： なし