フジマック(5965)の株価時系列情報
フジマック(5965)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 |
---|---|---|---|---|---|
2024/03/28 | 1,080 | 1,092 | 1,072 | 1,075 | 20,500 |
2024/03/27 | 1,074 | 1,090 | 1,065 | 1,080 | 29,300 |
2024/03/26 | 1,062 | 1,078 | 1,061 | 1,074 | 13,400 |
2024/03/25 | 1,055 | 1,073 | 1,047 | 1,071 | 35,000 |
2024/03/22 | 1,088 | 1,092 | 1,060 | 1,064 | 11,200 |
2024/03/21 | 1,069 | 1,083 | 1,058 | 1,078 | 29,000 |
2024/03/19 | 1,047 | 1,057 | 1,042 | 1,057 | 12,400 |
2024/03/18 | 1,032 | 1,053 | 1,030 | 1,047 | 48,400 |
2024/03/15 | 1,033 | 1,053 | 1,026 | 1,032 | 19,600 |
2024/03/14 | 1,023 | 1,039 | 1,019 | 1,039 | 24,200 |
2024/03/13 | 1,058 | 1,058 | 1,021 | 1,025 | 12,000 |
2024/03/12 | 1,021 | 1,048 | 1,021 | 1,048 | 16,000 |
2024/03/11 | 1,041 | 1,053 | 1,011 | 1,025 | 70,200 |
2024/03/08 | 1,065 | 1,079 | 1,061 | 1,061 | 16,800 |
2024/03/07 | 1,105 | 1,105 | 1,067 | 1,067 | 31,300 |
2024/03/06 | 1,057 | 1,112 | 1,055 | 1,111 | 90,700 |
2024/03/05 | 1,060 | 1,073 | 1,047 | 1,073 | 31,700 |
2024/03/04 | 1,060 | 1,082 | 1,055 | 1,075 | 25,200 |
2024/03/01 | 1,079 | 1,079 | 1,057 | 1,059 | 25,700 |
2024/02/29 | 1,077 | 1,088 | 1,054 | 1,088 | 28,800 |
2024/02/28 | 1,083 | 1,089 | 1,077 | 1,083 | 29,500 |
2024/02/27 | 1,080 | 1,099 | 1,080 | 1,093 | 24,400 |
2024/02/26 | 1,111 | 1,111 | 1,077 | 1,088 | 42,100 |
2024/02/22 | 1,102 | 1,126 | 1,098 | 1,117 | 33,800 |
2024/02/21 | 1,142 | 1,142 | 1,091 | 1,102 | 52,600 |
2024/02/20 | 1,119 | 1,160 | 1,119 | 1,155 | 34,400 |
2024/02/19 | 1,142 | 1,142 | 1,111 | 1,118 | 32,700 |
2024/02/16 | 1,101 | 1,142 | 1,094 | 1,142 | 54,800 |
2024/02/15 | 1,108 | 1,137 | 1,065 | 1,103 | 70,900 |
2024/02/14 | 1,099 | 1,140 | 1,092 | 1,116 | 84,100 |
2024/02/13 | 1,099 | 1,133 | 1,057 | 1,113 | 301,900 |
2024/02/09 | 902 | 1,057 | 899 | 1,057 | 413,900 |
2024/02/08 | 912 | 912 | 880 | 907 | 39,300 |
2024/02/07 | 906 | 915 | 905 | 912 | 10,600 |
2024/02/06 | 917 | 918 | 906 | 911 | 21,700 |
2024/02/05 | 903 | 924 | 903 | 918 | 30,500 |
2024/02/02 | 901 | 912 | 889 | 902 | 21,200 |
2024/02/01 | 909 | 915 | 893 | 899 | 27,100 |
2024/01/31 | 917 | 929 | 916 | 916 | 13,100 |
2024/01/30 | 939 | 964 | 924 | 924 | 66,500 |
2024/01/29 | 909 | 953 | 903 | 949 | 54,700 |
2024/01/26 | 915 | 948 | 911 | 912 | 43,600 |
2024/01/25 | 918 | 944 | 911 | 915 | 89,000 |
2024/01/24 | 886 | 910 | 881 | 909 | 72,800 |
2024/01/23 | 844 | 910 | 844 | 901 | 208,000 |
2024/01/22 | 829 | 845 | 827 | 838 | 44,800 |
2024/01/19 | 813 | 831 | 810 | 830 | 65,500 |
2024/01/18 | 803 | 816 | 802 | 811 | 33,400 |
2024/01/17 | 811 | 816 | 806 | 806 | 16,100 |
2024/01/16 | 821 | 821 | 812 | 814 | 16,100 |
2024/01/15 | 815 | 822 | 812 | 822 | 27,600 |
2024/01/12 | 820 | 827 | 806 | 816 | 30,100 |
2024/01/11 | 807 | 828 | 799 | 822 | 62,500 |
2024/01/10 | 796 | 809 | 795 | 806 | 60,700 |
2024/01/09 | 785 | 793 | 785 | 791 | 60,600 |
2024/01/05 | 785 | 785 | 781 | 783 | 57,300 |
2024/01/04 | 786 | 793 | 781 | 785 | 50,800 |
2023/12/29 | 785 | 796 | 776 | 795 | 54,000 |
2023/12/28 | 777 | 795 | 776 | 788 | 124,000 |
2023/12/27 | 808 | 834 | 805 | 826 | 99,100 |
2023/12/26 | 805 | 811 | 805 | 807 | 30,800 |
2023/12/25 | 809 | 813 | 807 | 807 | 21,300 |
2023/12/22 | 810 | 814 | 807 | 807 | 18,200 |
2023/12/21 | 808 | 815 | 808 | 813 | 10,800 |
2023/12/20 | 812 | 817 | 812 | 813 | 13,100 |
2023/12/19 | 800 | 810 | 800 | 810 | 11,800 |
2023/12/18 | 800 | 804 | 793 | 800 | 19,700 |
2023/12/15 | 791 | 806 | 791 | 799 | 17,900 |
2023/12/14 | 813 | 818 | 786 | 789 | 68,800 |
2023/12/13 | 833 | 833 | 812 | 816 | 29,500 |
2023/12/12 | 840 | 840 | 818 | 821 | 73,200 |
2023/12/11 | 835 | 845 | 829 | 842 | 69,800 |
2023/12/08 | 845 | 845 | 825 | 831 | 73,300 |
2023/12/07 | 846 | 850 | 838 | 846 | 20,100 |
2023/12/06 | 842 | 850 | 835 | 847 | 62,600 |
2023/12/05 | 844 | 849 | 835 | 839 | 25,300 |
2023/12/04 | 842 | 849 | 840 | 844 | 13,400 |
2023/12/01 | 850 | 852 | 840 | 842 | 15,000 |
2023/11/30 | 842 | 850 | 839 | 849 | 21,000 |
2023/11/29 | 836 | 841 | 833 | 840 | 14,000 |
2023/11/28 | 828 | 835 | 825 | 835 | 18,400 |
2023/11/27 | 826 | 830 | 820 | 825 | 16,800 |
2023/11/24 | 830 | 830 | 821 | 826 | 11,300 |
2023/11/22 | 832 | 834 | 823 | 825 | 7,000 |
2023/11/21 | 835 | 835 | 826 | 827 | 8,100 |
2023/11/20 | 830 | 833 | 823 | 831 | 11,500 |
2023/11/17 | 829 | 833 | 822 | 825 | 12,200 |
2023/11/16 | 823 | 834 | 817 | 824 | 25,100 |
2023/11/15 | 835 | 840 | 796 | 814 | 117,100 |
2023/11/14 | 854 | 854 | 822 | 827 | 53,900 |
2023/11/13 | 855 | 860 | 841 | 844 | 23,700 |
2023/11/10 | 845 | 855 | 838 | 855 | 24,800 |
2023/11/09 | 820 | 852 | 820 | 848 | 31,700 |
2023/11/08 | 831 | 831 | 810 | 819 | 12,500 |
2023/11/07 | 829 | 831 | 826 | 829 | 4,700 |
2023/11/06 | 829 | 832 | 824 | 830 | 9,100 |
2023/11/02 | 831 | 833 | 822 | 824 | 13,800 |
2023/11/01 | 834 | 835 | 823 | 826 | 13,500 |
2023/10/31 | 825 | 835 | 823 | 831 | 10,100 |
2023/10/30 | 828 | 830 | 817 | 817 | 13,500 |
2023/10/27 | 828 | 830 | 811 | 828 | 17,100 |
2023/10/26 | 818 | 829 | 805 | 827 | 17,700 |
2023/10/25 | 806 | 824 | 806 | 823 | 25,900 |
2023/10/24 | 786 | 800 | 778 | 792 | 19,100 |
2023/10/23 | 782 | 801 | 782 | 787 | 16,800 |
2023/10/20 | 779 | 784 | 774 | 780 | 7,800 |
2023/10/19 | 784 | 786 | 773 | 778 | 10,400 |
2023/10/18 | 785 | 790 | 782 | 789 | 6,200 |
2023/10/17 | 785 | 792 | 777 | 783 | 11,600 |
2023/10/16 | 783 | 789 | 781 | 785 | 17,900 |
2023/10/13 | 800 | 806 | 787 | 789 | 18,000 |
2023/10/12 | 806 | 825 | 795 | 812 | 14,400 |
2023/10/11 | 810 | 815 | 802 | 809 | 16,300 |
2023/10/10 | 799 | 815 | 797 | 814 | 18,200 |
2023/10/06 | 785 | 800 | 784 | 794 | 13,100 |
2023/10/05 | 784 | 792 | 772 | 785 | 26,100 |
2023/10/04 | 784 | 791 | 758 | 769 | 58,800 |
2023/10/03 | 827 | 827 | 789 | 813 | 44,500 |
2023/10/02 | 826 | 843 | 822 | 830 | 18,000 |
2023/09/29 | 846 | 849 | 827 | 827 | 19,800 |
2023/09/28 | 836 | 842 | 830 | 840 | 15,500 |
2023/09/27 | 830 | 831 | 816 | 827 | 26,300 |
2023/09/26 | 833 | 841 | 820 | 832 | 24,900 |
2023/09/25 | 831 | 840 | 830 | 833 | 25,400 |
2023/09/22 | 832 | 840 | 822 | 835 | 24,200 |
2023/09/21 | 837 | 872 | 837 | 842 | 32,900 |
2023/09/20 | 874 | 876 | 839 | 851 | 52,400 |
2023/09/19 | 880 | 883 | 869 | 873 | 58,800 |
2023/09/15 | 842 | 894 | 842 | 878 | 65,200 |
2023/09/14 | 868 | 873 | 841 | 846 | 74,900 |
2023/09/13 | 874 | 881 | 861 | 870 | 129,200 |
2023/09/12 | 839 | 871 | 839 | 870 | 105,200 |
2023/09/11 | 820 | 839 | 812 | 838 | 91,500 |
2023/09/08 | 798 | 817 | 788 | 817 | 75,100 |
2023/09/07 | 776 | 806 | 768 | 797 | 102,400 |
2023/09/06 | 767 | 780 | 764 | 773 | 57,400 |
2023/09/05 | 753 | 759 | 745 | 759 | 20,000 |
2023/09/04 | 739 | 757 | 738 | 752 | 48,500 |
2023/09/01 | 730 | 740 | 729 | 735 | 36,400 |
2023/08/31 | 730 | 733 | 726 | 729 | 22,400 |
2023/08/30 | 725 | 727 | 722 | 726 | 20,000 |
2023/08/29 | 721 | 726 | 720 | 724 | 15,300 |
2023/08/28 | 712 | 722 | 712 | 721 | 16,200 |
2023/08/25 | 712 | 714 | 711 | 713 | 19,500 |
2023/08/24 | 718 | 720 | 712 | 713 | 24,000 |
2023/08/23 | 717 | 719 | 714 | 718 | 10,000 |
2023/08/22 | 720 | 722 | 713 | 721 | 11,300 |
2023/08/21 | 714 | 721 | 714 | 721 | 11,900 |
2023/08/18 | 717 | 718 | 709 | 717 | 30,300 |
2023/08/17 | 718 | 720 | 705 | 718 | 29,300 |
2023/08/16 | 718 | 731 | 717 | 724 | 33,000 |
2023/08/15 | 720 | 723 | 712 | 723 | 62,200 |
2023/08/14 | 728 | 734 | 715 | 720 | 154,500 |
2023/08/10 | 738 | 749 | 732 | 749 | 80,300 |
2023/08/09 | 736 | 738 | 727 | 732 | 10,300 |
2023/08/08 | 733 | 734 | 720 | 728 | 26,900 |
2023/08/07 | 743 | 743 | 732 | 733 | 5,500 |
2023/08/04 | 736 | 736 | 731 | 732 | 7,800 |
2023/08/03 | 742 | 745 | 734 | 736 | 24,400 |
2023/08/02 | 742 | 742 | 731 | 735 | 12,200 |
2023/08/01 | 739 | 739 | 732 | 737 | 6,100 |
2023/07/31 | 739 | 740 | 731 | 733 | 9,300 |
2023/07/28 | 732 | 735 | 725 | 731 | 16,700 |
2023/07/27 | 738 | 738 | 731 | 734 | 16,400 |
2023/07/26 | 740 | 741 | 733 | 738 | 20,500 |
2023/07/25 | 736 | 743 | 734 | 740 | 23,900 |
2023/07/24 | 725 | 742 | 724 | 736 | 45,100 |
2023/07/21 | 721 | 724 | 719 | 722 | 19,900 |
2023/07/20 | 714 | 722 | 714 | 721 | 33,400 |
2023/07/19 | 711 | 716 | 710 | 714 | 17,000 |
2023/07/18 | 711 | 712 | 708 | 711 | 11,900 |
2023/07/14 | 709 | 709 | 704 | 707 | 11,200 |
2023/07/13 | 703 | 707 | 702 | 707 | 15,200 |
2023/07/12 | 704 | 707 | 700 | 703 | 10,000 |
2023/07/11 | 709 | 710 | 700 | 704 | 13,300 |
2023/07/10 | 710 | 713 | 704 | 709 | 24,400 |
2023/07/07 | 703 | 707 | 703 | 706 | 12,700 |
2023/07/06 | 710 | 710 | 700 | 707 | 20,800 |
2023/07/05 | 715 | 716 | 710 | 710 | 12,300 |
2023/07/04 | 715 | 718 | 712 | 714 | 33,700 |
2023/07/03 | 705 | 711 | 704 | 710 | 42,400 |
2023/06/30 | 699 | 703 | 697 | 703 | 35,200 |
2023/06/29 | 704 | 706 | 695 | 695 | 14,900 |
2023/06/28 | 702 | 705 | 701 | 703 | 8,100 |
2023/06/27 | 711 | 711 | 695 | 702 | 11,700 |
2023/06/26 | 708 | 708 | 704 | 707 | 5,500 |
2023/06/23 | 712 | 712 | 698 | 708 | 24,000 |
2023/06/22 | 705 | 714 | 705 | 711 | 34,300 |
2023/06/21 | 700 | 706 | 697 | 704 | 25,900 |
2023/06/20 | 702 | 702 | 697 | 699 | 7,200 |
2023/06/19 | 701 | 705 | 698 | 702 | 30,900 |
2023/06/16 | 693 | 697 | 688 | 694 | 15,000 |
2023/06/15 | 697 | 699 | 691 | 691 | 10,100 |
2023/06/14 | 697 | 698 | 695 | 697 | 8,400 |
2023/06/13 | 697 | 697 | 694 | 696 | 7,900 |
2023/06/12 | 694 | 698 | 688 | 694 | 36,300 |
2023/06/09 | 687 | 689 | 686 | 687 | 5,300 |
2023/06/08 | 692 | 692 | 687 | 687 | 3,200 |
2023/06/07 | 688 | 690 | 684 | 687 | 7,800 |
2023/06/06 | 686 | 688 | 686 | 688 | 3,300 |