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 |
|---|---|---|---|---|---|---|
| 2026/10/2 | 23.74 | 23.74 | 23.57 | 23.68 | 7,194 | 23.68 |
| 2026/10/1 | 22.15 | 23.75 | 22.15 | 22.71 | 20,767 | 22.71 |
| 2026/9/30 | 22.66 | 22.66 | 21.47 | 22.10 | 9,379 | 22.10 |
| 2026/9/29 | 22.17 | 22.44 | 21.93 | 22.09 | 23,995 | 22.09 |
| 2026/9/28 | 21.89 | 22.04 | 21.12 | 21.76 | 16,849 | 21.76 |
| 2026/9/25 | 21.60 | 21.94 | 21.35 | 21.61 | 16,098 | 21.61 |
| 2026/9/24 | 21.48 | 21.48 | 20.83 | 21.06 | 27,747 | 21.06 |
| 2026/9/23 | 20.50 | 21.90 | 20.50 | 20.92 | 18,564 | 20.92 |
| 2026/9/22 | 21.29 | 22.00 | 21.24 | 21.33 | 25,422 | 21.33 |
| 2026/9/21 | 21.12 | 21.49 | 20.31 | 21.24 | 19,814 | 21.24 |
| 2026/9/18 | 20.79 | 21.01 | 20.09 | 20.70 | 18,474 | 20.70 |
| 2026/9/17 | 20.76 | 21.04 | 20.76 | 20.92 | 23,934 | 20.92 |
| 2026/9/16 | 21.46 | 21.46 | 20.38 | 20.51 | 22,126 | 20.51 |
| 2026/9/15 | 20.18 | 20.20 | 19.98 | 20.08 | 32,696 | 20.08 |
| 2026/9/14 | 20.86 | 21.22 | 20.20 | 20.32 | 42,825 | 20.32 |
| 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 |
1〜20/250件
