日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

富士電機(6504)の株価時系列情報

富士電機(6504)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 276 276 273 276 417,000
2004/12/29 278 279 273 273 1,337,000
2004/12/28 276 277 275 277 1,129,000
2004/12/27 277 277 273 276 1,428,000
2004/12/24 269 274 269 273 1,713,000
2004/12/22 268 270 266 268 2,853,000
2004/12/21 266 268 264 265 2,279,000
2004/12/20 264 267 263 265 2,639,000
2004/12/17 262 266 262 265 2,038,000
2004/12/16 267 267 263 263 2,280,000
2004/12/15 272 272 267 267 1,348,000
2004/12/14 269 272 265 271 2,719,000
2004/12/13 268 270 265 269 1,262,000
2004/12/10 264 268 264 265 4,709,000
2004/12/09 268 269 264 264 1,023,000
2004/12/08 267 271 266 269 921,000
2004/12/07 273 273 267 268 1,368,000
2004/12/06 273 276 273 275 897,000
2004/12/03 275 275 271 274 717,000
2004/12/02 274 275 273 274 1,590,000
2004/12/01 266 269 264 269 991,000
2004/11/30 267 268 265 266 985,000
2004/11/29 265 269 264 268 578,000
2004/11/26 265 268 263 264 1,483,000
2004/11/25 266 266 263 265 635,000
2004/11/24 272 272 263 266 1,651,000
2004/11/22 268 269 265 267 1,109,000
2004/11/19 271 275 271 273 1,091,000
2004/11/18 271 273 267 267 1,809,000
2004/11/17 275 276 270 271 1,844,000
2004/11/16 279 282 276 277 1,217,000
2004/11/15 274 285 274 283 2,555,000
2004/11/12 272 278 272 277 2,092,000
2004/11/11 273 276 271 272 1,165,000
2004/11/10 271 274 270 273 1,103,000
2004/11/09 274 276 271 275 958,000
2004/11/08 281 281 275 276 975,000
2004/11/05 277 280 275 280 1,433,000
2004/11/04 278 279 274 277 1,052,000
2004/11/02 271 279 271 278 2,642,000
2004/11/01 272 273 270 273 1,860,000
2004/10/29 269 272 266 272 3,224,000
2004/10/28 262 271 259 267 5,125,000
2004/10/27 259 259 254 254 1,359,000
2004/10/26 260 260 256 258 1,148,000
2004/10/25 258 260 256 259 1,296,000
2004/10/22 262 263 260 261 1,301,000
2004/10/21 267 267 260 261 1,829,000
2004/10/20 267 268 265 267 2,034,000
2004/10/19 269 270 266 268 1,826,000
2004/10/18 264 266 264 266 1,046,000
2004/10/15 264 266 262 265 1,726,000
2004/10/14 268 270 267 270 2,508,000
2004/10/13 268 270 267 267 2,482,000
2004/10/12 275 275 262 267 4,405,000
2004/10/08 275 278 275 276 2,240,000
2004/10/07 277 279 273 276 2,041,000
2004/10/06 278 281 276 279 1,498,000
2004/10/05 277 278 275 278 1,484,000
2004/10/04 275 280 274 280 1,760,000
2004/10/01 268 272 268 270 2,827,000
2004/09/30 274 276 270 273 1,754,000
2004/09/29 271 272 268 269 1,648,000
2004/09/28 263 266 263 264 1,966,000
2004/09/27 268 269 266 268 1,652,000
2004/09/24 274 275 272 273 1,744,000
2004/09/22 281 282 274 277 1,483,000
2004/09/21 279 280 277 278 1,279,000
2004/09/17 280 280 272 276 1,954,000
2004/09/16 277 281 276 278 1,536,000
2004/09/15 283 285 279 279 2,030,000
2004/09/14 286 287 284 285 1,737,000
2004/09/13 284 287 283 286 2,251,000
2004/09/10 281 284 280 284 5,318,000
2004/09/09 289 289 283 285 2,959,000
2004/09/08 286 288 283 288 2,399,000
2004/09/07 284 287 282 286 2,218,000
2004/09/06 284 287 277 285 3,322,000
2004/09/03 284 285 282 283 1,853,000
2004/09/02 285 287 283 285 3,673,000
2004/09/01 278 281 278 280 775,000
2004/08/31 279 279 277 278 1,039,000
2004/08/30 276 279 276 278 785,000
2004/08/27 276 279 276 279 566,000
2004/08/26 275 277 274 277 1,019,000
2004/08/25 273 276 271 276 767,000
2004/08/24 270 273 269 272 1,302,000
2004/08/23 268 271 267 270 937,000
2004/08/20 268 268 266 267 732,000
2004/08/19 263 268 260 268 1,373,000
2004/08/18 259 260 256 260 622,000
2004/08/17 260 260 254 256 560,000
2004/08/16 257 259 253 256 824,000
2004/08/13 260 262 258 258 1,161,000
2004/08/12 263 266 261 262 842,000
2004/08/11 264 266 263 265 1,070,000
2004/08/10 264 264 259 262 734,000
2004/08/09 260 262 258 262 756,000
2004/08/06 263 268 262 266 720,000
2004/08/05 268 269 265 267 477,000
2004/08/04 267 271 264 266 1,043,000
2004/08/03 268 272 267 269 774,000
2004/08/02 273 274 266 269 787,000
2004/07/30 271 273 269 273 864,000
2004/07/29 271 272 263 266 1,357,000
2004/07/28 271 274 267 272 1,013,000
2004/07/27 269 271 266 266 673,000
2004/07/26 266 270 266 270 471,000
2004/07/23 274 274 269 269 566,000
2004/07/22 272 273 271 272 563,000
2004/07/21 275 276 272 276 701,000
2004/07/20 271 273 270 272 912,000
2004/07/16 270 276 269 276 790,000
2004/07/15 280 280 267 270 1,954,000
2004/07/14 283 284 276 277 885,000
2004/07/13 279 282 278 282 566,000
2004/07/12 281 284 280 283 655,000
2004/07/09 272 281 272 281 1,400,000
2004/07/08 279 279 274 277 603,000
2004/07/07 278 278 273 277 782,000
2004/07/06 281 284 281 281 730,000
2004/07/05 284 286 281 282 1,211,000
2004/07/02 289 290 287 289 1,237,000
2004/07/01 295 296 291 292 957,000
2004/06/30 289 295 289 295 2,101,000
2004/06/29 290 290 287 287 1,075,000
2004/06/28 288 290 285 290 1,392,000
2004/06/25 284 290 284 288 2,784,000
2004/06/24 281 288 278 288 2,124,000
2004/06/23 282 283 278 280 794,000
2004/06/22 280 282 277 281 980,000
2004/06/21 281 287 279 279 961,000
2004/06/18 282 282 275 279 1,316,000
2004/06/17 282 284 277 282 1,044,000
2004/06/16 283 286 277 280 1,483,000
2004/06/15 278 279 273 278 1,245,000
2004/06/14 283 286 279 279 700,000
2004/06/11 288 288 281 282 3,170,000
2004/06/10 276 286 275 286 1,999,000
2004/06/09 275 279 275 276 1,094,000
2004/06/08 278 279 275 278 1,194,000
2004/06/07 272 278 271 275 1,409,000
2004/06/04 268 274 268 272 1,673,000
2004/06/03 275 280 269 270 3,366,000
2004/06/02 270 271 268 270 962,000
2004/06/01 268 272 267 269 1,655,000
2004/05/31 276 277 267 271 2,322,000
2004/05/28 268 273 268 272 1,863,000
2004/05/27 267 270 266 267 649,000
2004/05/26 268 269 266 269 859,000
2004/05/25 270 270 262 265 858,000
2004/05/24 270 272 265 266 1,130,000
2004/05/21 262 270 262 270 1,399,000
2004/05/20 262 264 256 262 1,776,000
2004/05/19 255 261 255 260 2,141,000
2004/05/18 248 254 247 252 2,112,000
2004/05/17 260 262 247 248 2,579,000
2004/05/14 259 263 255 260 3,555,000
2004/05/13 274 274 261 263 3,148,000
2004/05/12 268 271 265 270 2,117,000
2004/05/11 260 272 260 264 2,595,000
2004/05/10 283 283 265 269 3,633,000
2004/05/07 280 291 279 285 2,185,000
2004/05/06 298 299 284 284 3,626,000
2004/04/30 295 297 289 293 4,747,000
2004/04/28 305 312 303 306 3,966,000
2004/04/27 305 306 302 305 3,176,000
2004/04/26 305 308 303 306 4,205,000
2004/04/23 303 308 300 305 4,717,000
2004/04/22 305 308 301 301 6,001,000
2004/04/21 288 301 288 300 7,431,000
2004/04/20 281 289 279 289 3,280,000
2004/04/19 284 287 281 284 2,695,000
2004/04/16 283 285 276 283 3,691,000
2004/04/15 287 287 277 280 2,427,000
2004/04/14 285 287 283 286 2,476,000
2004/04/13 283 287 281 287 2,472,000
2004/04/12 280 283 279 283 3,140,000
2004/04/09 279 280 277 279 3,673,000
2004/04/08 274 281 273 281 3,078,000
2004/04/07 278 279 275 275 1,911,000
2004/04/06 279 280 274 278 2,106,000
2004/04/05 278 280 277 279 2,761,000
2004/04/02 272 277 271 275 3,300,000
2004/04/01 271 276 271 275 4,265,000
2004/03/31 273 274 265 271 2,657,000
2004/03/30 275 279 274 275 7,738,000
2004/03/29 261 271 261 271 6,682,000
2004/03/26 265 267 258 261 4,445,000
2004/03/25 257 262 254 262 5,354,000
2004/03/24 252 257 251 257 4,495,000
2004/03/23 249 253 248 251 3,600,000
2004/03/22 249 252 248 251 2,619,000
2004/03/19 248 251 247 250 2,311,000
2004/03/18 251 251 248 250 2,802,000
2004/03/17 245 249 244 248 2,154,000
2004/03/16 246 246 244 245 2,177,000
2004/03/15 245 248 245 247 2,602,000
2004/03/12 238 245 238 243 5,444,000
2004/03/11 241 243 239 241 2,613,000
2004/03/10 245 246 243 243 3,127,000
2004/03/09 242 247 242 247 3,698,000
2004/03/08 243 246 242 243 4,746,000
2004/03/05 242 243 237 240 4,103,000
2004/03/04 240 242 240 240 3,247,000
2004/03/03 238 240 237 240 2,913,000
2004/03/02 239 241 235 237 3,314,000
2004/03/01 235 237 234 237 2,004,000
2004/02/27 232 235 230 235 2,106,000
2004/02/26 230 232 229 232 2,884,000
2004/02/25 233 233 229 229 1,574,000
2004/02/24 233 234 230 230 1,643,000
2004/02/23 233 235 232 233 3,674,000
2004/02/20 232 238 230 231 4,439,000
2004/02/19 234 236 232 233 2,715,000
2004/02/18 233 237 232 234 3,600,000
2004/02/17 231 233 230 233 3,439,000
2004/02/16 229 232 229 230 2,381,000
2004/02/13 228 231 227 229 2,545,000
2004/02/12 229 231 227 228 3,940,000
2004/02/10 228 228 226 228 2,980,000
2004/02/09 231 232 224 228 3,056,000
2004/02/06 229 231 227 229 1,411,000
2004/02/05 228 229 226 229 1,426,000
2004/02/04 235 236 228 230 2,542,000
2004/02/03 242 242 235 239 2,157,000
2004/02/02 238 244 238 242 1,003,000
2004/01/30 242 245 237 239 2,395,000
2004/01/29 241 244 238 242 1,804,000
2004/01/28 246 246 241 241 1,343,000
2004/01/27 250 251 246 246 1,346,000
2004/01/26 250 250 246 246 1,138,000
2004/01/23 248 251 246 249 1,138,000
2004/01/22 251 253 246 247 2,073,000
2004/01/21 253 255 249 249 1,784,000
2004/01/20 251 255 249 252 2,728,000
2004/01/19 247 250 244 247 2,448,000
2004/01/16 242 245 239 243 2,084,000
2004/01/15 245 246 241 241 1,619,000
2004/01/14 243 249 242 248 1,895,000
2004/01/13 251 251 243 247 1,682,000
2004/01/09 247 251 244 250 3,942,000
2004/01/08 242 243 241 242 1,602,000
2004/01/07 242 244 241 242 1,864,000
2004/01/06 241 242 238 240 1,620,000
2004/01/05 241 242 237 238 1,024,000

このページの先頭へ