富士電機(株)の株価時系列・推移
- 52週高値
- 27.96（2026/5/26）
- 52週安値
- 16.06（2026/4/7）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/11 | 20.51 | 21.29 | 20.03 | 20.86 | 33,803 | 20.86 |
| 2026/9/10 | 21.40 | 21.40 | 20.30 | 20.37 | 220,871 | 20.37 |
| 2026/9/9 | 20.51 | 21.65 | 20.51 | 21.00 | 150,709 | 21.00 |
| 2026/9/8 | 20.95 | 21.40 | 20.68 | 20.68 | 59,231 | 20.68 |
| 2026/9/4 | 20.78 | 21.59 | 20.78 | 21.17 | 60,871 | 21.17 |
| 2026/9/3 | 20.62 | 20.84 | 20.50 | 20.78 | 50,703 | 20.78 |
| 2026/9/2 | 20.46 | 20.64 | 20.43 | 20.61 | 47,082 | 20.61 |
| 2026/9/1 | 20.96 | 21.10 | 20.74 | 20.74 | 30,495 | 20.74 |
| 2026/8/31 | 21.58 | 21.92 | 21.40 | 21.54 | 39,839 | 21.54 |
| 2026/8/28 | 21.73 | 21.73 | 21.25 | 21.31 | 17,017 | 21.31 |
| 2026/8/27 | 22.36 | 22.36 | 22.15 | 22.22 | 21,654 | 22.22 |
| 2026/8/26 | 21.83 | 21.89 | 21.67 | 21.72 | 10,561 | 21.72 |
| 2026/8/25 | 22.06 | 22.06 | 21.87 | 21.98 | 13,313 | 21.98 |
| 2026/8/24 | 21.87 | 21.95 | 21.77 | 21.88 | 34,519 | 21.88 |
| 2026/8/21 | 21.77 | 21.83 | 21.70 | 21.81 | 18,741 | 21.81 |
| 2026/8/20 | 21.26 | 21.31 | 21.05 | 21.17 | 70,828 | 21.17 |
| 2026/8/19 | 21.82 | 21.82 | 21.46 | 21.57 | 32,565 | 21.57 |
| 2026/8/18 | 22.49 | 22.49 | 22.02 | 22.08 | 33,087 | 22.08 |
| 2026/8/17 | 23.35 | 23.57 | 23.35 | 23.41 | 20,349 | 23.41 |
| 2026/8/14 | 23.30 | 23.42 | 23.23 | 23.32 | 12,192 | 23.32 |
1〜20/250件
