KabuInsight

富士通

6702
プライム/電気機器/Fujitsu Limited
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,504.03,575.03,504.03,575.0+30.0+0.85%7,007,100
2026-03-123,511.03,564.03,510.03,545.0-10.0-0.28%6,825,800
2026-03-113,600.03,637.03,546.03,555.0-102.0-2.79%9,260,300
2026-03-103,675.03,693.03,597.03,657.0-26.0-0.71%8,770,600
2026-03-093,588.03,688.03,557.03,683.00.00.00%12,001,600
2026-03-063,566.03,700.03,541.03,683.0+187.0+5.35%11,537,100
2026-03-053,579.03,580.03,496.03,496.0+53.0+1.54%9,199,800
2026-03-043,408.03,465.03,333.03,443.0+21.0+0.61%10,993,800
2026-03-033,462.03,465.03,385.03,422.0-110.0-3.11%9,986,900
2026-03-023,500.03,552.03,479.03,532.0-56.0-1.56%8,632,200
2026-02-273,616.03,640.03,551.03,588.0+42.0+1.18%24,597,400
2026-02-263,420.03,605.03,418.03,546.0+201.0+6.01%19,807,200
2026-02-253,340.03,417.03,317.03,345.0+32.0+0.97%15,452,700
2026-02-243,449.03,460.03,284.03,313.0-317.0-8.73%25,178,100
2026-02-203,700.03,701.03,630.03,630.0-83.0-2.24%8,025,400
2026-02-193,725.03,725.03,662.03,713.0+26.0+0.71%8,508,800
2026-02-183,653.03,727.03,630.03,687.0-13.0-0.35%8,363,900
2026-02-173,751.03,780.03,675.03,700.0-108.0-2.84%10,406,200
2026-02-163,799.03,832.03,731.03,808.0-20.0-0.52%9,452,000
2026-02-133,932.03,972.03,804.03,828.0-159.0-3.99%12,857,700
2026-02-124,056.04,076.03,928.03,987.0-136.0-3.30%12,652,700
2026-02-104,075.04,170.04,052.04,123.0+107.0+2.66%10,961,900
2026-02-094,000.04,029.03,958.04,016.0+103.0+2.63%9,268,000
2026-02-063,897.03,955.03,845.03,913.0-31.0-0.79%11,527,500
2026-02-053,981.04,006.03,900.03,944.0-120.0-2.95%15,234,900
2026-02-044,343.04,355.03,980.04,064.0-346.0-7.85%21,472,800
2026-02-034,430.04,467.04,372.04,410.0+37.0+0.85%8,451,800
2026-02-024,380.04,435.04,323.04,373.0+90.0+2.10%6,815,400
2026-01-304,285.04,374.04,207.04,283.0+208.0+5.10%16,859,000
2026-01-294,040.04,077.03,985.04,075.0+32.0+0.79%7,197,100
2026-01-284,045.04,079.04,010.04,043.0-44.0-1.08%6,427,800
2026-01-274,080.04,098.04,021.04,087.0+50.0+1.24%6,459,400
2026-01-264,240.04,262.04,027.04,037.0-343.0-7.83%15,190,500
2026-01-234,405.04,445.04,378.04,380.0+45.0+1.04%4,992,700
2026-01-224,403.04,418.04,283.04,335.0-47.0-1.07%6,231,000
2026-01-214,360.04,428.04,341.04,382.0-4.0-0.09%4,788,100
2026-01-204,494.04,502.04,383.04,386.0-178.0-3.90%6,436,600
2026-01-194,551.04,581.04,508.04,564.0-8.0-0.17%3,956,200
2026-01-164,590.04,608.04,536.04,572.0-64.0-1.38%6,591,200
2026-01-154,634.04,668.04,622.04,636.0+2.0+0.04%4,500,600
2026-01-144,580.04,639.04,579.04,634.0+87.0+1.91%6,676,700
2026-01-134,465.04,565.04,443.04,547.0+211.0+4.87%6,603,300
2026-01-094,370.04,392.04,314.04,336.0-52.0-1.19%4,907,400
2026-01-084,442.04,447.04,371.04,388.0+16.0+0.37%5,112,400
2026-01-074,317.04,381.04,292.04,372.0+32.0+0.74%4,205,600
2026-01-064,392.04,403.04,280.04,340.0+31.0+0.72%6,569,200
2026-01-054,362.04,388.04,309.04,309.0-20.0-0.46%5,360,500
2025-12-304,300.04,360.04,279.04,329.0+96.0+2.27%5,117,000
2025-12-294,246.04,246.04,195.04,233.0-30.0-0.70%2,830,800
2025-12-264,282.04,306.04,242.04,263.0+35.0+0.83%2,665,300
2025-12-254,299.04,300.04,184.04,228.0-25.0-0.59%1,947,200
2025-12-244,287.04,293.04,246.04,253.0-43.0-1.00%2,455,700
2025-12-234,283.04,316.04,273.04,296.0+36.0+0.85%2,725,400
2025-12-224,307.04,323.04,256.04,260.0-47.0-1.09%4,390,200
2025-12-194,249.04,330.04,236.04,307.0+105.0+2.50%7,363,400
2025-12-184,165.04,223.04,153.04,202.00.00.00%3,944,000
2025-12-174,230.04,245.04,166.04,202.0+12.0+0.29%4,363,700
2025-12-164,227.04,241.04,178.04,190.0-54.0-1.27%4,934,900
2025-12-154,178.04,246.04,171.04,244.0+28.0+0.66%5,031,500
2025-12-124,159.04,220.04,132.04,216.0+156.0+3.84%6,621,800
2025-12-114,101.04,122.04,041.04,060.0-41.0-1.00%3,191,500
2025-12-104,165.04,179.04,077.04,101.0+6.0+0.15%3,871,300
2025-12-094,098.04,129.04,050.04,095.0+41.0+1.01%3,611,900
2025-12-084,025.04,054.03,994.04,054.0+16.0+0.40%3,090,400
2025-12-054,073.04,087.04,019.04,038.0-87.0-2.11%5,223,900
2025-12-044,137.04,158.04,103.04,125.0+16.0+0.39%4,237,200
2025-12-034,133.04,158.04,092.04,109.0-10.0-0.24%3,548,500
2025-12-024,136.04,172.04,101.04,119.0+34.0+0.83%3,829,400
2025-12-014,146.04,160.04,071.04,085.0-62.0-1.50%4,170,600
2025-11-284,190.04,199.04,134.04,147.0-81.0-1.92%4,831,600
2025-11-274,194.04,257.04,185.04,228.0+29.0+0.69%3,842,100
2025-11-264,162.04,215.04,130.04,199.0+75.0+1.82%4,478,400
2025-11-254,149.04,153.04,070.04,124.0-5.0-0.12%6,384,800
2025-11-214,035.04,165.04,031.04,129.0+72.0+1.77%16,730,700
2025-11-204,060.04,088.04,007.04,057.0+67.0+1.68%4,506,600
2025-11-193,959.04,057.03,937.03,990.0+37.0+0.94%5,286,600
2025-11-184,121.04,160.03,946.03,953.0-237.0-5.66%6,284,800
2025-11-174,155.04,200.04,137.04,190.0+17.0+0.41%3,008,200
2025-11-144,137.04,184.04,105.04,173.0+9.0+0.22%4,333,900
2025-11-134,200.04,253.04,164.04,164.0-70.0-1.65%4,685,200
2025-11-124,266.04,302.04,186.04,234.0-31.0-0.73%6,134,000
2025-11-114,249.04,308.04,156.04,265.0+196.0+4.82%11,059,800
2025-11-103,993.04,069.03,992.04,069.0+68.0+1.70%4,193,600
2025-11-073,912.04,009.03,910.04,001.0+66.0+1.68%5,661,400
2025-11-063,919.03,965.03,882.03,935.0+66.0+1.71%5,564,300
2025-11-053,930.03,942.03,783.03,869.0-52.0-1.33%9,408,600
2025-11-044,060.04,069.03,901.03,921.0-110.0-2.73%9,537,600
2025-10-314,129.04,195.03,905.04,031.0+31.0+0.78%18,645,600
2025-10-303,948.04,012.03,904.04,000.0+161.0+4.19%10,940,600
2025-10-293,840.03,855.03,800.03,839.0-21.0-0.54%4,331,500
2025-10-283,888.03,892.03,840.03,860.0-61.0-1.56%4,559,300
2025-10-273,918.03,966.03,898.03,921.0+53.0+1.37%5,470,100
2025-10-243,900.03,903.03,848.03,868.0+10.0+0.26%4,773,200
2025-10-233,798.03,862.03,785.03,858.0+39.0+1.02%5,143,900
2025-10-223,766.03,824.03,763.03,819.0+47.0+1.25%3,892,400
2025-10-213,811.03,815.03,762.03,772.0-31.0-0.82%4,064,400
2025-10-203,750.03,822.03,739.03,803.0+111.0+3.01%4,837,400
2025-10-173,750.03,772.03,692.03,692.0-86.0-2.28%4,945,800
2025-10-163,801.03,817.03,765.03,778.0+16.0+0.43%4,470,000
2025-10-153,725.03,795.03,723.03,762.0+24.0+0.64%4,832,200
2025-10-143,786.03,842.03,698.03,738.0-118.0-3.06%7,410,200
2025-10-103,925.03,925.03,835.03,856.0-70.0-1.78%5,843,800
2025-10-094,000.04,008.03,890.03,926.0+35.0+0.90%7,494,000
2025-10-083,859.03,995.03,855.03,891.0+47.0+1.22%11,637,800
2025-10-073,863.03,865.03,706.03,844.0+4.0+0.10%11,063,300
2025-10-063,899.03,900.03,755.03,840.0+317.0+9.00%15,398,400
2025-10-033,425.03,590.03,402.03,523.0+125.0+3.68%12,414,700
2025-10-023,408.03,425.03,380.03,398.0-49.0-1.42%5,594,500
2025-10-013,471.03,491.03,417.03,447.0-37.0-1.06%5,258,900
2025-09-303,452.03,504.03,417.03,484.0-5.0-0.14%5,453,200
2025-09-293,530.03,539.03,471.03,489.0-104.0-2.89%5,003,900
2025-09-263,571.03,640.03,560.03,593.0-48.0-1.32%6,257,100
2025-09-253,646.03,667.03,613.03,641.0+11.0+0.30%4,757,000
2025-09-243,614.03,659.03,600.03,630.0-54.0-1.47%5,356,700
2025-09-223,689.03,750.03,683.03,684.0+19.0+0.52%3,232,000
2025-09-193,694.03,734.03,643.03,665.0-27.0-0.73%6,655,500
2025-09-183,688.03,714.03,670.03,692.0+11.0+0.30%4,480,200
2025-09-173,688.03,693.03,652.03,681.0-27.0-0.73%5,018,400
2025-09-163,770.03,775.03,690.03,708.0-72.0-1.90%4,610,500
2025-09-123,810.03,814.03,768.03,780.0——4,954,000

直近120営業日分を表示