1. HOME >
  2. 株価時系列 >
  3. 6755 >
  4. 2023年

6755 (株)富士通ゼネラル の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,361.52,361.52,3072,318411,4002,318
2023-12-282,323.52,3692,3192,362330,8002,362
2023-12-272,284.52,342.52,284.52,338464,8002,338
2023-12-262,2542,2902,2432,286329,8002,286
2023-12-252,2702,3022,229.52,243426,5002,243
2023-12-222,188.52,266.52,184.52,258594,6002,258
2023-12-212,193.52,264.52,157.52,2001,267,6002,200
2023-12-202,205.52,219.52,1822,191432,6002,191
2023-12-192,150.52,245.52,138.52,205.51,141,4002,205.50
2023-12-182,0982,117.52,0662,106.5851,8002,106.50
2023-12-152,147.52,157.52,070.52,101.51,380,3002,101.50
2023-12-142,3502,364.52,0602,124.54,705,3002,124.50
2023-12-132,3802,4582,3802,434739,8002,434
2023-12-122,4402,4512,345.52,4071,635,6002,407
2023-12-112,3902,444.52,3762,421738,1002,421
2023-12-082,483.52,4872,3832,393910,1002,393
2023-12-072,554.52,5592,497.52,502578,7002,502
2023-12-062,564.52,567.52,5422,565544,2002,565
2023-12-052,6002,6132,577.52,588296,0002,588
2023-12-042,6272,6322,567.52,595535,8002,595
2023-12-012,7162,720.52,6272,627453,7002,627
2023-11-302,7372,7372,7032,710362,9002,710
2023-11-292,7382,768.52,727.52,747.5225,7002,747.50
2023-11-282,787.52,800.52,725.52,743.5304,9002,743.50
2023-11-272,813.52,8282,7862,800260,7002,800
2023-11-242,8002,8102,781.52,797382,3002,797
2023-11-222,8162,8312,7932,801.5232,4002,801.50
2023-11-212,8032,848.52,8032,821366,4002,821
2023-11-202,7762,8032,7442,796.5489,2002,796.50
2023-11-172,741.52,7772,718.52,777676,0002,777
2023-11-162,7252,8282,7122,791.52,065,5002,791.50
2023-11-152,5802,6062,568.52,597355,6002,597
2023-11-142,559.52,5902,5532,573.5207,4002,573.50
2023-11-132,614.52,614.52,549.52,565191,0002,565
2023-11-102,605.52,616.52,576.52,614124,0002,614
2023-11-092,648.52,659.52,603.52,627.5118,8002,627.50
2023-11-082,6542,6742,6362,638.5208,8002,638.50
2023-11-072,7002,7072,6632,663252,2002,663
2023-11-062,770.52,770.52,7062,722293,3002,722
2023-11-022,7382,759.52,7182,731.5273,9002,731.50
2023-11-012,701.52,7482,6642,740.5542,0002,740.50
2023-10-312,6502,688.52,647.52,680227,2002,680
2023-10-302,647.52,669.52,640.52,656333,8002,656
2023-10-272,6552,6972,6352,676.5424,8002,676.50
2023-10-262,554.52,627.52,554.52,627686,0002,627
2023-10-252,529.52,603.52,5122,580.5589,2002,580.50
2023-10-242,5882,593.52,5122,580.5506,0002,580.50
2023-10-232,6292,6492,592.52,601.5441,9002,601.50
2023-10-202,5692,663.52,5452,655.5647,6002,655.50
2023-10-192,6892,698.52,622.52,626.5408,2002,626.50
2023-10-182,713.52,718.52,678.52,707618,7002,707
2023-10-172,6902,7182,681.52,706216,9002,706
2023-10-162,728.52,728.52,652.52,662241,1002,662
2023-10-132,7352,7512,7302,740.5200,7002,740.50
2023-10-122,750.52,772.52,7372,762.5201,3002,762.50
2023-10-112,7402,7572,7302,737199,5002,737
2023-10-102,7142,7582,7122,754.5242,9002,754.50
2023-10-062,7502,7572,7122,712.5216,4002,712.50
2023-10-052,7392,7582,7312,744.5275,7002,744.50
2023-10-042,677.52,7362,6752,731322,3002,731
2023-10-032,758.52,762.52,7232,726434,5002,726
2023-10-022,8302,844.52,7682,772394,1002,772
2023-09-292,821.52,8292,790.52,806.5717,7002,806.50
2023-09-282,7852,805.52,7492,795.5619,6002,795.50
2023-09-272,757.52,8012,747.52,801286,5002,801
2023-09-262,816.52,816.52,778.52,778.5158,5002,778.50
2023-09-252,7822,8072,7732,804298,2002,804
2023-09-222,749.52,8032,7482,799189,9002,799
2023-09-212,777.52,790.52,747.52,768.5410,8002,768.50
2023-09-202,8252,8362,7812,781313,2002,781
2023-09-192,8262,836.52,8002,817.5255,8002,817.50
2023-09-152,8422,847.52,8222,839216,0002,839
2023-09-142,848.52,8552,8202,832.5197,7002,832.50
2023-09-132,8472,847.52,824.52,837.5239,9002,837.50
2023-09-122,834.52,8502,824.52,847.5137,6002,847.50
2023-09-112,8252,843.52,811.52,826202,4002,826
2023-09-082,8212,843.52,808.52,834.5371,8002,834.50
2023-09-072,8232,832.52,8022,822.5376,4002,822.50
2023-09-062,8292,8342,8132,821.5164,9002,821.50
2023-09-052,8412,8462,825.52,841140,5002,841
2023-09-042,824.52,8412,8102,837178,6002,837
2023-09-012,8302,833.52,8032,821.5250,7002,821.50
2023-08-312,8272,828.52,8052,811360,5002,811
2023-08-302,837.52,858.52,8112,820.5249,0002,820.50
2023-08-292,8002,852.52,794.52,837.5480,1002,837.50
2023-08-282,7582,794.52,7502,794.5358,2002,794.50
2023-08-252,6852,7452,6732,742.5504,5002,742.50
2023-08-242,7252,748.52,7072,735262,0002,735
2023-08-232,711.52,7262,6982,722.5307,7002,722.50
2023-08-222,718.52,7192,6872,700.5363,9002,700.50
2023-08-212,7422,7512,7202,720296,4002,720
2023-08-182,704.52,7462,6912,735.5432,5002,735.50
2023-08-172,7852,7852,709.52,734.5663,4002,734.50
2023-08-162,8162,826.52,787.52,801.5463,6002,801.50
2023-08-152,886.52,8992,845.52,845.5426,5002,845.50
2023-08-142,9152,929.52,8662,886.5560,5002,886.50
2023-08-102,909.52,956.52,9062,951.5490,9002,951.50
2023-08-092,9502,9602,9182,922501,2002,922
2023-08-082,9702,9892,9362,950474,2002,950
2023-08-072,9802,988.52,971.52,983.5333,0002,983.50
2023-08-042,9962,9962,9612,974404,8002,974
2023-08-032,9562,9942,9502,965.5506,6002,965.50
2023-08-022,9452,963.52,942.52,959417,6002,959
2023-08-012,9782,988.52,943.52,950366,3002,950
2023-07-312,9552,9922,9322,968.5910,9002,968.50
2023-07-282,9282,9362,890.52,9351,012,0002,935
2023-07-272,9382,974.52,9202,961.51,300,5002,961.50
2023-07-263,0253,0442,910.52,937.54,379,4002,937.50
2023-07-253,2513,3203,2383,305927,1003,305
2023-07-243,2503,2633,2253,244340,9003,244
2023-07-213,2363,2453,2123,241274,0003,241
2023-07-203,2453,2533,2173,243402,7003,243
2023-07-193,2503,2853,2323,268351,3003,268
2023-07-183,2033,2343,1803,226370,3003,226
2023-07-143,2053,2333,1863,204429,3003,204
2023-07-133,2283,2323,1693,194439,4003,194
2023-07-123,1413,2363,1243,220541,4003,220
2023-07-113,1443,1453,1173,131223,0003,131
2023-07-103,1513,1533,1193,120369,4003,120
2023-07-073,1373,1543,1253,143321,5003,143
2023-07-063,1303,1433,1173,135316,1003,135
2023-07-053,1403,1513,1253,140253,0003,140
2023-07-043,1403,1533,1033,146426,7003,146
2023-07-033,1443,1533,1323,148475,3003,148
2023-06-303,1513,1593,1193,138294,0003,138
2023-06-293,1513,1713,1413,145232,2003,145
2023-06-283,1483,1563,1233,148290,2003,148
2023-06-273,1283,1313,0943,107354,0003,107
2023-06-263,1143,1473,0503,114483,4003,114
2023-06-233,1843,1933,0973,106364,9003,106
2023-06-223,1803,1933,1703,179232,7003,179
2023-06-213,1883,1943,1643,176229,8003,176
2023-06-203,2083,2083,1803,199226,1003,199
2023-06-193,2433,2463,1953,208297,9003,208
2023-06-163,2213,2293,1883,217355,6003,217
2023-06-153,2653,2753,2333,249256,3003,249
2023-06-143,2603,2653,2283,258232,4003,258
2023-06-133,2463,2603,2193,259320,9003,259
2023-06-123,2393,2743,2313,242353,4003,242
2023-06-093,2263,2403,1983,202364,2003,202
2023-06-083,2373,2423,1893,211331,0003,211
2023-06-073,2673,2993,2163,225646,7003,225
2023-06-063,2803,2853,2403,261225,5003,261
2023-06-053,3003,3133,2763,280309,8003,280
2023-06-023,2403,2703,2353,270322,8003,270
2023-06-013,1603,3603,1603,230682,4003,230
2023-05-313,1703,1953,1403,170376,1003,170
2023-05-303,1903,2003,1703,185191,8003,185
2023-05-293,2553,2603,1903,200230,3003,200
2023-05-263,2053,2353,1953,225235,1003,225
2023-05-253,2103,2353,2103,220231,8003,220
2023-05-243,2553,2553,1953,225350,9003,225
2023-05-233,2753,3153,2453,260342,2003,260
2023-05-223,2853,3203,2403,280557,9003,280
2023-05-193,4103,4203,0503,2501,676,5003,250
2023-05-183,4053,4103,3803,400237,0003,400
2023-05-173,4253,4453,3903,400319,3003,400
2023-05-163,4303,4503,4103,430308,6003,430
2023-05-153,3903,4553,3903,450295,9003,450
2023-05-123,4053,4053,3553,395336,9003,395
2023-05-113,3853,4153,3603,405236,2003,405
2023-05-103,4153,4303,3803,395267,0003,395
2023-05-093,4603,4703,3953,410475,1003,410
2023-05-083,5003,5053,4203,430581,3003,430
2023-05-023,4753,5303,4653,500538,5003,500
2023-05-013,5103,5603,4753,490738,9003,490
2023-04-283,4753,6603,4653,4951,507,0003,495
2023-04-273,4503,6503,4053,6151,515,6003,615
2023-04-263,7853,8003,7203,730385,5003,730
2023-04-253,8303,8603,7653,770272,8003,770
2023-04-243,8653,8653,8153,820257,6003,820
2023-04-213,8903,8903,8403,850335,5003,850
2023-04-203,8553,8853,8503,885208,7003,885
2023-04-193,9053,9053,8503,865172,7003,865
2023-04-183,8803,9053,8803,895161,9003,895
2023-04-173,9003,9003,8703,900150,0003,900
2023-04-143,8903,9153,8603,880325,4003,880
2023-04-133,9653,9703,8703,880473,8003,880
2023-04-123,9054,0053,8903,965377,1003,965
2023-04-113,9153,9553,8803,885337,3003,885
2023-04-103,8203,9153,8153,905337,8003,905
2023-04-073,7253,8303,7203,780337,4003,780
2023-04-063,7053,7453,6903,735271,5003,735
2023-04-053,7753,8053,7203,720233,4003,720
2023-04-043,7053,7803,6903,755312,1003,755
2023-04-033,7503,7603,6803,700217,0003,700
2023-03-313,7353,8103,7203,735248,6003,735
2023-03-303,7353,7353,6853,715300,0003,715
2023-03-293,7053,7403,6753,735267,7003,735
2023-03-283,6903,7103,6253,685214,4003,685
2023-03-273,5903,7153,5703,685422,4003,685
2023-03-243,5103,5653,4503,540565,5003,540
2023-03-233,5453,5753,4703,515748,1003,515
2023-03-223,6403,6453,4453,6001,067,3003,600
2023-03-203,8903,9053,8303,830251,6003,830
2023-03-173,8303,8803,8253,875167,8003,875
2023-03-163,8003,8403,7853,830207,7003,830
2023-03-153,8753,8853,8353,85099,5003,850
2023-03-143,8153,8353,7603,815255,4003,815
2023-03-133,8553,8703,8253,870170,3003,870
2023-03-103,8703,9003,8503,890258,9003,890
2023-03-093,8803,9253,8753,885154,1003,885
2023-03-083,8303,8653,8103,860152,7003,860
2023-03-073,8403,8403,7853,835204,7003,835
2023-03-063,8003,8503,7803,850214,0003,850
2023-03-033,8003,8153,7353,795326,3003,795
2023-03-023,8253,8253,7703,805155,3003,805
2023-03-013,8153,8703,8053,825161,6003,825
2023-02-283,8703,8753,7953,815171,2003,815
2023-02-273,7653,8103,7653,800156,9003,800
2023-02-243,7653,7803,7403,770158,7003,770
2023-02-223,7603,7903,7453,765150,0003,765
2023-02-213,7953,8153,7703,780132,2003,780
2023-02-203,7153,7603,6953,76096,8003,760
2023-02-173,7253,7353,7003,710162,2003,710
2023-02-163,7053,7303,7053,730127,3003,730
2023-02-153,7103,7453,6803,70091,0003,700
2023-02-143,7003,7303,6803,730133,7003,730
2023-02-133,6453,7053,6453,675201,7003,675
2023-02-103,6303,7053,6153,665246,3003,665
2023-02-093,6303,6503,6103,640195,4003,640
2023-02-083,6003,6603,5903,660258,1003,660
2023-02-073,6303,6503,6153,615256,8003,615
2023-02-063,6353,6403,5903,630387,1003,630
2023-02-033,6603,6603,6253,635188,5003,635
2023-02-023,6603,6803,6403,660212,6003,660
2023-02-013,6553,6903,6353,640223,3003,640
2023-01-313,6603,6753,6353,660341,7003,660
2023-01-303,6403,6703,6003,635441,6003,635
2023-01-273,6103,6403,5853,625511,3003,625
2023-01-263,6303,6853,5753,6001,010,5003,600
2023-01-253,6903,7503,6753,705393,6003,705
2023-01-243,6103,7203,6003,685595,5003,685
2023-01-233,6053,6753,6003,640494,5003,640
2023-01-203,7603,7653,5903,595902,6003,595
2023-01-193,5303,6353,5303,565467,1003,565
2023-01-183,5003,5453,4853,515200,7003,515
2023-01-173,4503,5003,4503,485161,1003,485
2023-01-163,4653,5103,4303,450339,6003,450
2023-01-133,4453,4953,4403,455459,7003,455
2023-01-123,3403,5353,3403,490955,1003,490
2023-01-113,1003,3653,0853,3351,311,2003,335
2023-01-103,0753,1103,0553,075255,5003,075
2023-01-063,0553,1003,0303,040282,2003,040
2023-01-053,0803,1103,0653,085185,8003,085
2023-01-043,1403,1753,1053,110163,6003,110

分割・併合履歴 ： なし