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
2004/12/30 540 545 539 539 214,000
2004/12/29 541 541 536 539 64,000
2004/12/28 541 547 541 544 132,000
2004/12/27 547 547 539 540 123,000
2004/12/24 542 552 535 540 452,000
2004/12/22 539 542 536 539 87,000
2004/12/21 536 545 535 538 175,000
2004/12/20 536 540 530 536 245,000
2004/12/17 520 536 520 536 824,000
2004/12/16 533 533 523 528 608,000
2004/12/15 531 536 529 534 320,000
2004/12/14 531 533 523 533 164,000
2004/12/13 525 532 525 530 105,000
2004/12/10 536 536 526 529 175,000
2004/12/09 523 532 519 526 430,000
2004/12/08 521 525 520 522 109,000
2004/12/07 526 529 523 523 155,000
2004/12/06 533 534 526 526 73,000
2004/12/03 524 535 523 533 235,000
2004/12/02 529 530 526 527 66,000
2004/12/01 517 529 516 525 214,000
2004/11/30 530 533 527 529 109,000
2004/11/29 530 533 530 531 144,000
2004/11/26 536 538 529 529 184,000
2004/11/25 526 530 523 529 52,000
2004/11/24 523 530 522 526 104,000
2004/11/22 524 526 519 523 137,000
2004/11/19 528 528 520 527 65,000
2004/11/18 526 528 520 524 111,000
2004/11/17 525 527 521 525 195,000
2004/11/16 530 530 525 525 72,000
2004/11/15 521 527 521 526 109,000
2004/11/12 512 523 511 520 75,000
2004/11/11 527 531 521 521 63,000
2004/11/10 532 535 519 526 125,000
2004/11/09 527 532 527 529 25,000
2004/11/08 534 535 530 534 83,000
2004/11/05 529 532 527 527 40,000
2004/11/04 526 536 526 528 136,000
2004/11/02 522 530 522 526 140,000
2004/11/01 525 525 520 522 86,000
2004/10/29 519 530 516 525 325,000
2004/10/28 525 525 518 518 237,000
2004/10/27 520 525 514 524 161,000
2004/10/26 529 529 520 520 161,000
2004/10/25 528 528 523 526 224,000
2004/10/22 538 538 525 526 191,000
2004/10/21 534 534 521 521 214,000
2004/10/20 528 533 518 524 164,000
2004/10/19 522 540 522 538 115,000
2004/10/18 527 527 520 522 46,000
2004/10/15 522 526 517 522 100,000
2004/10/14 535 535 526 528 108,000
2004/10/13 540 544 540 542 19,000
2004/10/12 548 548 540 543 190,000
2004/10/08 549 549 542 545 205,000
2004/10/07 542 546 537 546 149,000
2004/10/06 528 544 528 543 136,000
2004/10/05 537 540 531 540 157,000
2004/10/04 537 544 531 538 320,000
2004/10/01 533 535 527 529 73,000
2004/09/30 532 541 532 534 41,000
2004/09/29 536 537 530 532 135,000
2004/09/28 542 542 532 534 250,000
2004/09/27 521 526 515 522 74,000
2004/09/24 538 538 530 535 347,000
2004/09/22 534 534 525 528 59,000
2004/09/21 541 541 530 534 93,000
2004/09/17 540 542 535 539 595,000
2004/09/16 529 542 527 539 257,000
2004/09/15 533 533 528 529 184,000
2004/09/14 540 540 530 533 373,000
2004/09/13 544 544 535 538 239,000
2004/09/10 541 541 526 533 314,000
2004/09/09 550 550 540 540 288,000
2004/09/08 550 551 547 549 225,000
2004/09/07 548 548 540 545 78,000
2004/09/06 543 548 543 548 87,000
2004/09/03 546 547 539 542 137,000
2004/09/02 548 548 546 547 91,000
2004/09/01 545 548 545 548 178,000
2004/08/31 546 546 537 540 65,000
2004/08/30 545 547 542 547 189,000
2004/08/27 544 544 531 541 161,000
2004/08/26 537 540 533 534 80,000
2004/08/25 538 543 537 539 83,000
2004/08/24 535 548 534 538 208,000
2004/08/23 545 547 537 544 208,000
2004/08/20 526 533 525 529 66,000
2004/08/19 524 530 519 526 121,000
2004/08/18 517 527 514 522 149,000
2004/08/17 545 545 516 518 458,000
2004/08/16 545 545 531 536 160,000
2004/08/13 548 548 545 545 172,000
2004/08/12 539 547 536 545 70,000
2004/08/11 547 547 540 544 144,000
2004/08/10 548 549 545 547 94,000
2004/08/09 543 549 541 549 174,000
2004/08/06 536 541 533 537 80,000
2004/08/05 546 549 538 546 113,000
2004/08/04 545 545 536 545 188,000
2004/08/03 548 549 531 545 141,000
2004/08/02 546 550 532 550 166,000
2004/07/30 550 551 543 548 246,000
2004/07/29 550 551 543 551 243,000
2004/07/28 550 550 536 549 210,000
2004/07/27 550 550 537 538 208,000
2004/07/26 557 557 550 550 135,000
2004/07/23 557 558 555 557 275,000
2004/07/22 550 558 550 557 218,000
2004/07/21 552 556 548 555 325,000
2004/07/20 550 554 549 553 273,000
2004/07/16 548 550 543 550 109,000
2004/07/15 549 552 545 548 211,000
2004/07/14 543 554 543 548 246,000
2004/07/13 545 553 530 551 306,000
2004/07/12 543 543 536 542 160,000
2004/07/09 520 530 518 523 199,000
2004/07/08 529 535 517 519 184,000
2004/07/07 531 531 510 512 343,000
2004/07/06 545 545 531 532 130,000
2004/07/05 544 545 530 531 88,000
2004/07/02 552 552 547 547 71,000
2004/07/01 556 556 547 552 204,000
2004/06/30 554 557 550 555 136,000
2004/06/29 550 554 549 554 110,000
2004/06/28 549 551 548 550 116,000
2004/06/25 545 549 542 549 179,000
2004/06/24 547 547 535 545 115,000
2004/06/23 545 548 539 546 132,000
2004/06/22 548 548 535 539 96,000
2004/06/21 541 554 536 546 277,000
2004/06/18 541 546 520 520 211,000
2004/06/17 545 548 540 544 217,000
2004/06/16 540 543 538 541 163,000
2004/06/15 540 540 535 538 103,000
2004/06/14 540 542 537 537 55,000
2004/06/11 535 539 531 536 213,000
2004/06/10 540 540 533 537 146,000
2004/06/09 531 535 525 535 218,000
2004/06/08 525 525 523 525 129,000
2004/06/07 517 523 517 522 130,000
2004/06/04 520 520 505 509 247,000
2004/06/03 522 529 509 517 230,000
2004/06/02 545 545 534 536 177,000
2004/06/01 535 535 530 535 119,000
2004/05/31 524 534 524 531 56,000
2004/05/28 526 536 526 534 238,000
2004/05/27 523 526 521 521 100,000
2004/05/26 516 526 515 522 95,000
2004/05/25 512 515 511 512 70,000
2004/05/24 523 527 510 512 151,000
2004/05/21 527 527 515 523 105,000
2004/05/20 527 530 512 526 255,000
2004/05/19 504 517 501 517 226,000
2004/05/18 497 499 490 499 197,000
2004/05/17 495 501 492 495 411,000
2004/05/14 500 500 487 492 302,000
2004/05/13 504 504 487 487 419,000
2004/05/12 496 499 478 499 402,000
2004/05/11 472 494 471 481 257,000
2004/05/10 494 506 465 470 496,000
2004/05/07 520 522 512 512 279,000
2004/05/06 530 530 515 518 198,000
2004/04/30 539 539 525 529 200,000
2004/04/28 535 543 533 539 184,000
2004/04/27 540 541 522 530 678,000
2004/04/26 555 557 548 551 241,000
2004/04/23 559 561 557 557 120,000
2004/04/22 561 562 557 559 222,000
2004/04/21 563 563 553 560 162,000
2004/04/20 565 567 565 565 144,000
2004/04/19 566 570 565 566 236,000
2004/04/16 565 573 565 566 169,000
2004/04/15 579 579 563 569 212,000
2004/04/14 582 582 569 579 349,000
2004/04/13 569 582 565 580 508,000
2004/04/12 559 570 559 569 165,000
2004/04/09 559 563 552 556 217,000
2004/04/08 562 564 559 564 138,000
2004/04/07 560 564 557 561 266,000
2004/04/06 560 562 557 561 202,000
2004/04/05 559 564 556 557 128,000
2004/04/02 560 561 555 556 154,000
2004/04/01 563 565 558 558 153,000
2004/03/31 560 564 556 563 307,000
2004/03/30 554 563 554 558 148,000
2004/03/29 553 567 553 560 338,000
2004/03/26 569 579 568 570 508,000
2004/03/25 564 570 563 566 493,000
2004/03/24 558 558 552 552 170,000
2004/03/23 552 552 545 552 163,000
2004/03/22 548 557 546 553 258,000
2004/03/19 549 555 547 550 193,000
2004/03/18 555 559 544 550 307,000
2004/03/17 548 552 544 552 241,000
2004/03/16 551 551 541 545 353,000
2004/03/15 557 557 550 551 223,000
2004/03/12 550 554 550 552 553,000
2004/03/11 550 559 547 555 498,000
2004/03/10 551 555 550 552 426,000
2004/03/09 550 553 547 549 299,000
2004/03/08 547 557 545 552 584,000
2004/03/05 532 541 530 539 637,000
2004/03/04 528 532 527 530 251,000
2004/03/03 530 532 527 528 184,000
2004/03/02 526 532 526 532 414,000
2004/03/01 530 530 523 526 384,000
2004/02/27 510 520 510 519 282,000
2004/02/26 510 515 508 509 169,000
2004/02/25 506 512 503 506 99,000
2004/02/24 520 520 510 511 281,000
2004/02/23 517 530 516 521 299,000
2004/02/20 505 518 505 517 349,000
2004/02/19 508 513 505 508 192,000
2004/02/18 509 517 505 508 475,000
2004/02/17 488 505 486 502 333,000
2004/02/16 487 489 486 488 88,000
2004/02/13 488 488 483 483 134,000
2004/02/12 482 488 482 483 181,000
2004/02/10 486 490 480 480 161,000
2004/02/09 491 495 484 484 126,000
2004/02/06 491 493 484 491 423,000
2004/02/05 491 498 488 495 568,000
2004/02/04 489 490 484 485 301,000
2004/02/03 488 489 485 487 221,000
2004/02/02 486 488 482 484 126,000
2004/01/30 478 483 473 478 139,000
2004/01/29 475 475 470 471 160,000
2004/01/28 483 484 475 475 234,000
2004/01/27 488 488 482 482 95,000
2004/01/26 489 490 483 488 104,000
2004/01/23 483 485 478 484 279,000
2004/01/22 487 490 484 488 216,000
2004/01/21 487 490 482 486 343,000
2004/01/20 487 493 484 489 238,000
2004/01/19 491 491 483 484 172,000
2004/01/16 487 491 486 491 159,000
2004/01/15 488 496 484 487 342,000
2004/01/14 486 491 482 488 337,000
2004/01/13 482 489 482 488 330,000
2004/01/09 477 479 474 477 227,000
2004/01/08 465 475 465 472 139,000
2004/01/07 471 471 464 465 175,000
2004/01/06 474 474 468 472 219,000
2004/01/05 472 472 466 470 126,000

このページの先頭へ