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

フジテック(6406)の株価時系列情報

フジテック(6406)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
1992/12/30 811 816 811 816 17,000
1992/12/29 821 821 821 821 6,000
1992/12/28 830 830 821 821 5,000
1992/12/25 858 860 851 851 9,000
1992/12/24 859 859 840 850 4,000
1992/12/22 860 860 860 860 4,000
1992/12/21 850 860 850 860 20,000
1992/12/18 850 850 850 850 4,000
1992/12/17 834 834 834 834 30,000
1992/12/15 884 884 884 884 1,000
1992/12/14 894 894 894 894 1,000
1992/12/11 900 900 895 895 16,000
1992/12/10 899 915 893 915 72,000
1992/12/09 866 910 866 890 83,000
1992/12/08 874 874 864 870 10,000
1992/12/07 883 883 865 865 42,000
1992/12/04 849 885 849 885 80,000
1992/12/03 820 840 820 840 87,000
1992/12/02 800 810 800 809 24,000
1992/12/01 800 801 800 800 34,000
1992/11/30 772 790 771 790 42,000
1992/11/27 752 772 752 772 18,000
1992/11/26 750 751 750 750 29,000
1992/11/25 750 750 730 735 10,000
1992/11/24 740 740 740 740 6,000
1992/11/20 726 735 726 735 17,000
1992/11/19 750 750 750 750 1,000
1992/11/18 730 750 730 750 22,000
1992/11/17 725 725 710 710 6,000
1992/11/16 725 726 725 726 2,000
1992/11/13 725 725 725 725 1,000
1992/11/12 745 745 735 735 8,000
1992/11/11 745 745 745 745 2,000
1992/11/09 750 750 741 741 4,000
1992/11/06 760 760 750 750 2,000
1992/11/05 760 760 760 760 1,000
1992/11/04 770 770 760 760 5,000
1992/11/02 780 780 780 780 1,000
1992/10/30 805 805 800 800 11,000
1992/10/29 801 801 801 801 1,000
1992/10/28 815 815 801 815 4,000
1992/10/27 824 824 801 820 17,000
1992/10/26 825 825 815 820 31,000
1992/10/23 775 805 775 805 27,000
1992/10/22 770 770 765 765 7,000
1992/10/21 760 770 760 770 3,000
1992/10/20 760 760 751 760 8,000
1992/10/16 779 779 766 766 9,000
1992/10/15 765 775 765 775 8,000
1992/10/14 760 765 760 765 7,000
1992/10/13 750 750 747 750 21,000
1992/10/12 755 755 750 750 10,000
1992/10/09 751 760 751 760 11,000
1992/10/08 760 760 750 750 5,000
1992/10/07 770 770 770 770 8,000
1992/10/06 775 775 770 770 5,000
1992/10/05 790 790 760 760 22,000
1992/10/02 795 796 795 795 5,000
1992/10/01 790 795 790 795 3,000
1992/09/30 798 798 790 790 6,000
1992/09/29 824 824 810 818 19,000
1992/09/28 825 825 824 824 3,000
1992/09/24 829 835 829 830 13,000
1992/09/22 829 829 828 828 5,000
1992/09/21 839 839 830 830 2,000
1992/09/17 850 850 850 850 8,000
1992/09/16 870 870 855 869 7,000
1992/09/14 870 870 870 870 1,000
1992/09/11 870 880 870 880 19,000
1992/09/10 877 887 875 880 13,000
1992/09/09 890 890 887 887 2,000
1992/09/08 880 890 880 890 11,000
1992/09/07 880 890 880 890 7,000
1992/09/04 860 870 860 870 20,000
1992/09/03 850 860 850 850 6,000
1992/09/02 850 865 850 860 10,000
1992/09/01 851 851 851 851 7,000
1992/08/31 839 849 839 849 20,000
1992/08/28 799 830 799 819 61,000
1992/08/27 755 801 755 800 13,000
1992/08/26 755 761 755 756 15,000
1992/08/25 750 750 750 750 10,000
1992/08/24 714 745 714 745 53,000
1992/08/21 683 704 673 704 33,000
1992/08/20 700 700 689 693 31,000
1992/08/19 689 700 689 700 9,000
1992/08/17 710 710 710 710 2,000
1992/08/14 717 717 710 716 9,000
1992/08/13 720 720 718 718 6,000
1992/08/11 760 760 750 750 2,000
1992/08/07 780 780 780 780 11,000
1992/08/06 820 820 810 810 6,000
1992/08/05 830 830 828 828 17,000
1992/08/04 860 860 849 849 15,000
1992/08/03 870 870 870 870 1,000
1992/07/31 870 870 865 870 10,000
1992/07/30 869 869 865 865 29,000
1992/07/29 889 889 889 889 1,000
1992/07/27 895 895 890 890 7,000
1992/07/24 895 895 895 895 7,000
1992/07/23 895 895 895 895 10,000
1992/07/22 910 910 895 900 34,000
1992/07/21 910 910 910 910 4,000
1992/07/20 910 910 910 910 10,000
1992/07/17 920 920 911 920 25,000
1992/07/16 920 925 920 925 46,000
1992/07/15 920 920 920 920 60,000
1992/07/14 900 920 900 920 45,000
1992/07/13 920 920 920 920 3,000
1992/07/10 951 951 932 933 62,000
1992/07/09 951 956 951 951 36,000
1992/07/08 955 960 955 960 4,000
1992/07/07 975 975 965 965 2,000
1992/07/06 975 975 966 975 5,000
1992/07/03 962 975 961 975 23,000
1992/07/02 961 966 960 965 36,000
1992/07/01 960 960 960 960 3,000
1992/06/30 965 965 960 960 16,000
1992/06/29 966 966 965 966 26,000
1992/06/26 970 970 966 966 24,000
1992/06/25 979 979 959 970 6,000
1992/06/24 980 980 980 980 2,000
1992/06/23 985 985 974 984 99,000
1992/06/22 970 990 970 990 63,000
1992/06/19 930 970 925 970 63,000
1992/06/18 925 925 915 924 46,000
1992/06/17 930 930 920 930 16,000
1992/06/16 930 936 930 931 8,000
1992/06/15 920 940 920 932 46,000
1992/06/12 892 920 892 920 74,000
1992/06/11 890 890 885 890 3,000
1992/06/10 899 899 888 895 28,000
1992/06/09 920 920 895 900 23,000
1992/06/08 950 950 930 930 32,000
1992/06/05 960 960 950 960 17,000
1992/06/04 955 960 950 960 17,000
1992/06/03 955 965 950 965 10,000
1992/06/02 960 960 945 960 21,000
1992/06/01 950 955 950 950 9,000
1992/05/29 955 955 950 955 12,000
1992/05/28 950 950 950 950 13,000
1992/05/27 950 950 935 950 30,000
1992/05/26 950 951 936 949 16,000
1992/05/25 964 964 951 964 30,000
1992/05/22 979 979 972 973 6,000
1992/05/21 939 985 935 980 105,000
1992/05/20 935 940 935 940 19,000
1992/05/19 930 935 930 935 37,000
1992/05/18 930 935 923 930 27,000
1992/05/15 929 930 915 930 33,000
1992/05/14 931 931 928 929 36,000
1992/05/13 929 930 919 930 23,000
1992/05/12 925 930 920 930 29,000
1992/05/11 900 920 900 920 40,000
1992/05/08 880 890 875 889 63,000
1992/05/07 870 880 870 875 12,000
1992/05/06 850 879 840 879 50,000
1992/05/01 840 850 840 850 6,000
1992/04/30 840 840 839 840 12,000
1992/04/28 830 843 830 840 24,000
1992/04/27 830 830 820 820 13,000
1992/04/24 820 830 820 830 9,000
1992/04/23 815 819 811 811 6,000
1992/04/22 829 829 815 815 37,000
1992/04/21 820 821 820 821 9,000
1992/04/20 841 841 820 820 13,000
1992/04/17 841 846 841 845 18,000
1992/04/16 850 860 830 841 43,000
1992/04/15 830 840 830 840 6,000
1992/04/14 827 827 810 820 4,000
1992/04/13 825 837 825 827 9,000
1992/04/10 810 815 807 807 11,000
1992/04/09 798 800 790 800 24,000
1992/04/07 848 849 848 848 11,000
1992/04/06 849 849 848 849 19,000
1992/04/03 877 880 874 875 26,000
1992/04/02 897 900 877 887 21,000
1992/04/01 910 910 900 900 3,000
1992/03/31 915 923 915 923 4,000
1992/03/30 908 913 900 913 6,000
1992/03/27 910 910 900 908 5,000
1992/03/26 901 906 901 906 8,000
1992/03/25 918 928 900 900 32,000
1992/03/24 940 945 925 925 12,000
1992/03/23 930 945 921 945 8,000
1992/03/19 911 925 910 920 16,000
1992/03/18 930 930 920 920 23,000
1992/03/17 950 950 920 920 22,000
1992/03/16 979 979 950 950 3,000
1992/03/13 980 990 979 979 27,000
1992/03/12 994 994 989 989 17,000
1992/03/11 991 991 981 985 16,000
1992/03/10 990 1,000 990 990 4,000
1992/03/09 1,000 1,000 1,000 1,000 11,000
1992/03/06 1,020 1,020 1,010 1,010 15,000
1992/03/05 1,030 1,030 1,020 1,020 7,000
1992/03/04 1,010 1,020 1,010 1,020 24,000
1992/03/03 1,030 1,030 1,020 1,020 9,000
1992/03/02 1,030 1,030 1,030 1,030 18,000
1992/02/28 1,050 1,050 1,050 1,050 8,000
1992/02/27 1,030 1,030 1,030 1,030 2,000
1992/02/26 1,000 1,030 1,000 1,030 33,000
1992/02/25 1,000 1,010 1,000 1,010 23,000
1992/02/24 990 990 990 990 15,000
1992/02/21 981 1,010 980 1,010 34,000
1992/02/20 1,000 1,000 990 1,000 22,000
1992/02/19 1,010 1,010 1,010 1,010 4,000
1992/02/18 1,030 1,030 1,030 1,030 3,000
1992/02/17 1,030 1,030 1,030 1,030 10,000
1992/02/14 1,070 1,070 1,050 1,050 66,000
1992/02/12 1,100 1,100 1,060 1,060 8,000
1992/02/10 1,110 1,110 1,110 1,110 27,000
1992/02/07 1,110 1,130 1,110 1,110 73,000
1992/02/06 1,110 1,110 1,100 1,100 13,000
1992/02/05 1,110 1,130 1,110 1,130 15,000
1992/02/04 1,110 1,130 1,110 1,130 25,000
1992/02/03 1,090 1,110 1,080 1,100 47,000
1992/01/31 1,020 1,080 1,020 1,080 65,000
1992/01/30 970 1,010 970 1,000 53,000
1992/01/29 975 975 974 975 13,000
1992/01/28 960 990 960 970 19,000
1992/01/27 970 970 970 970 2,000
1992/01/24 1,010 1,010 980 980 17,000
1992/01/23 995 1,000 990 1,000 16,000
1992/01/22 990 1,010 990 1,000 14,000
1992/01/21 979 980 979 980 23,000
1992/01/20 990 990 980 980 4,000
1992/01/17 1,000 1,010 1,000 1,000 8,000
1992/01/16 1,030 1,040 1,030 1,040 18,000
1992/01/14 1,030 1,030 1,030 1,030 1,000
1992/01/10 1,020 1,020 1,020 1,020 2,000
1992/01/09 1,030 1,030 1,020 1,020 3,000
1992/01/08 1,040 1,060 1,030 1,030 8,000
1992/01/07 1,060 1,060 1,060 1,060 11,000
1992/01/06 1,030 1,030 1,030 1,030 12,000

このページの先頭へ