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
2007/12/28 653 653 635 646 84,000
2007/12/27 680 680 656 656 244,000
2007/12/26 668 682 654 676 866,000
2007/12/25 623 685 623 678 892,000
2007/12/21 610 620 601 612 286,000
2007/12/20 610 620 608 609 114,000
2007/12/19 617 628 609 609 144,000
2007/12/18 623 627 615 616 184,000
2007/12/17 641 645 621 622 272,000
2007/12/14 639 649 639 643 304,000
2007/12/13 656 663 648 649 218,000
2007/12/12 669 669 654 666 182,000
2007/12/11 675 680 666 671 175,000
2007/12/10 669 674 662 668 216,000
2007/12/07 654 669 654 659 268,000
2007/12/06 633 645 633 639 163,000
2007/12/05 631 631 623 628 134,000
2007/12/04 644 647 620 622 228,000
2007/12/03 648 657 637 644 309,000
2007/11/30 631 650 626 641 312,000
2007/11/29 648 650 613 628 403,000
2007/11/28 622 631 609 618 433,000
2007/11/27 636 645 610 632 427,000
2007/11/26 590 648 590 626 455,000
2007/11/22 599 608 584 600 257,000
2007/11/21 603 612 583 593 391,000
2007/11/20 602 602 573 597 354,000
2007/11/19 618 623 597 600 308,000
2007/11/16 637 637 607 617 211,000
2007/11/15 659 668 644 647 609,000
2007/11/14 625 660 625 659 215,000
2007/11/13 620 636 620 634 182,000
2007/11/12 645 645 620 622 283,000
2007/11/09 644 661 641 645 143,000
2007/11/08 650 661 625 643 325,000
2007/11/07 683 687 665 670 290,000
2007/11/06 671 720 670 692 187,000
2007/11/05 692 692 669 675 276,000
2007/11/02 707 707 690 693 165,000
2007/11/01 704 714 700 704 168,000
2007/10/31 691 708 685 702 214,000
2007/10/30 692 700 686 693 168,000
2007/10/29 700 703 688 692 172,000
2007/10/26 696 697 684 692 188,000
2007/10/25 700 700 675 686 277,000
2007/10/24 720 723 690 698 270,000
2007/10/23 706 718 696 700 259,000
2007/10/22 700 711 693 706 213,000
2007/10/19 730 730 716 723 105,000
2007/10/18 723 747 715 743 114,000
2007/10/17 735 737 713 724 173,000
2007/10/16 753 753 739 739 98,000
2007/10/15 759 760 746 754 138,000
2007/10/12 760 765 753 753 155,000
2007/10/11 766 770 740 760 208,000
2007/10/10 759 765 752 755 155,000
2007/10/09 764 770 756 758 146,000
2007/10/05 762 766 752 755 222,000
2007/10/04 759 765 755 758 82,000
2007/10/03 749 769 749 760 161,000
2007/10/02 756 757 746 748 103,000
2007/10/01 756 758 725 738 227,000
2007/09/28 770 773 753 758 208,000
2007/09/27 747 774 747 769 135,000
2007/09/26 758 765 752 757 168,000
2007/09/25 777 777 750 758 190,000
2007/09/21 779 779 765 773 151,000
2007/09/20 770 772 759 771 159,000
2007/09/19 730 765 730 760 214,000
2007/09/18 704 722 704 712 162,000
2007/09/14 703 714 695 708 293,000
2007/09/13 726 729 709 713 111,000
2007/09/12 723 740 723 726 163,000
2007/09/11 742 745 726 733 235,000
2007/09/10 744 750 732 743 194,000
2007/09/07 749 760 738 744 111,000
2007/09/06 753 753 730 741 209,000
2007/09/05 775 779 741 743 217,000
2007/09/04 792 792 769 783 158,000
2007/09/03 786 789 775 783 77,000
2007/08/31 774 785 760 785 149,000
2007/08/30 780 780 754 765 103,000
2007/08/29 745 766 732 759 313,000
2007/08/28 739 763 736 749 137,000
2007/08/27 772 773 744 747 200,000
2007/08/24 778 787 755 772 108,000
2007/08/23 727 789 726 772 302,000
2007/08/22 689 743 682 737 405,000
2007/08/21 696 696 669 687 241,000
2007/08/20 691 705 678 695 351,000
2007/08/17 728 728 683 690 246,000
2007/08/16 731 736 706 730 440,000
2007/08/15 735 757 725 741 345,000
2007/08/14 685 742 685 738 509,000
2007/08/13 714 722 697 705 397,000
2007/08/10 740 743 698 704 563,000
2007/08/09 749 756 736 746 452,000
2007/08/08 748 753 723 742 834,000
2007/08/07 762 765 744 749 370,000
2007/08/06 744 769 734 761 536,000
2007/08/03 787 787 760 764 550,000
2007/08/02 792 792 781 787 415,000
2007/08/01 793 795 781 785 287,000
2007/07/31 810 810 787 792 348,000
2007/07/30 777 802 767 802 267,000
2007/07/27 781 804 763 775 203,000
2007/07/26 799 799 785 785 83,000
2007/07/25 797 802 790 800 235,000
2007/07/24 819 819 781 787 503,000
2007/07/23 821 821 808 817 167,000
2007/07/20 801 820 796 815 361,000
2007/07/19 780 809 778 803 362,000
2007/07/18 796 796 775 780 356,000
2007/07/17 764 810 763 797 851,000
2007/07/13 734 769 734 757 2,214,000
2007/07/12 832 861 830 834 246,000
2007/07/11 831 836 820 829 153,000
2007/07/10 845 848 838 841 92,000
2007/07/09 837 848 831 846 126,000
2007/07/06 855 855 843 846 71,000
2007/07/05 844 855 833 855 222,000
2007/07/04 839 846 831 837 111,000
2007/07/03 845 845 820 840 177,000
2007/07/02 832 847 832 846 194,000
2007/06/29 846 846 830 830 217,000
2007/06/28 852 854 835 842 269,000
2007/06/27 876 878 848 852 213,000
2007/06/26 882 885 877 878 52,000
2007/06/25 890 892 877 877 81,000
2007/06/22 880 886 877 884 173,000
2007/06/21 863 869 851 869 77,000
2007/06/20 871 871 860 864 49,000
2007/06/19 872 872 852 869 57,000
2007/06/18 867 880 864 873 154,000
2007/06/15 854 867 854 867 88,000
2007/06/14 841 862 838 855 151,000
2007/06/13 835 844 827 841 144,000
2007/06/12 844 848 835 835 92,000
2007/06/11 841 848 835 841 87,000
2007/06/08 824 834 819 832 274,000
2007/06/07 836 855 835 854 108,000
2007/06/06 837 849 837 841 172,000
2007/06/05 838 847 837 842 117,000
2007/06/04 846 856 843 846 104,000
2007/06/01 851 857 843 843 113,000
2007/05/31 831 850 831 850 118,000
2007/05/30 847 850 834 834 114,000
2007/05/29 844 860 840 847 115,000
2007/05/28 842 850 842 850 78,000
2007/05/25 845 846 834 842 115,000
2007/05/24 839 847 838 845 86,000
2007/05/23 840 848 839 842 143,000
2007/05/22 820 843 814 840 157,000
2007/05/21 820 833 813 830 145,000
2007/05/18 828 828 812 819 103,000
2007/05/17 824 836 824 828 56,000
2007/05/16 820 827 805 823 92,000
2007/05/15 840 841 818 825 330,000
2007/05/14 860 865 850 850 155,000
2007/05/11 863 867 858 861 143,000
2007/05/10 862 869 861 865 103,000
2007/05/09 863 875 863 872 135,000
2007/05/08 871 876 870 873 203,000
2007/05/07 875 876 862 870 236,000
2007/05/02 860 865 860 863 206,000
2007/05/01 866 872 857 863 167,000
2007/04/27 865 875 863 865 256,000
2007/04/26 867 880 862 875 304,000
2007/04/25 873 874 855 858 643,000
2007/04/24 854 884 850 878 734,000
2007/04/23 818 826 813 814 213,000
2007/04/20 813 813 798 811 262,000
2007/04/19 821 826 804 812 235,000
2007/04/18 827 846 820 831 250,000
2007/04/17 828 833 813 817 174,000
2007/04/16 839 853 824 827 359,000
2007/04/13 836 837 826 829 159,000
2007/04/12 826 832 820 831 155,000
2007/04/11 822 825 813 820 193,000
2007/04/10 837 837 818 821 259,000
2007/04/09 818 835 818 834 205,000
2007/04/06 810 818 807 811 69,000
2007/04/05 813 813 807 808 111,000
2007/04/04 808 813 805 809 153,000
2007/04/03 800 807 794 806 224,000
2007/04/02 806 808 785 788 337,000
2007/03/30 820 820 804 808 116,000
2007/03/29 806 814 796 811 154,000
2007/03/28 801 814 798 802 190,000
2007/03/27 816 818 797 805 138,000
2007/03/26 814 814 805 809 128,000
2007/03/23 817 819 810 813 257,000
2007/03/22 823 823 803 805 265,000
2007/03/20 810 825 800 803 245,000
2007/03/19 801 813 797 807 166,000
2007/03/16 809 813 794 799 315,000
2007/03/15 803 820 803 810 272,000
2007/03/14 819 822 792 798 451,000
2007/03/13 831 839 818 818 137,000
2007/03/12 851 859 815 823 403,000
2007/03/09 827 852 825 837 268,000
2007/03/08 824 839 821 837 217,000
2007/03/07 833 855 833 834 389,000
2007/03/06 797 813 794 813 180,000
2007/03/05 821 829 797 797 276,000
2007/03/02 869 869 843 845 212,000
2007/03/01 863 886 858 860 125,000
2007/02/28 830 877 820 861 212,000
2007/02/27 900 905 896 900 186,000
2007/02/26 903 904 895 898 116,000
2007/02/23 903 905 894 902 181,000
2007/02/22 900 903 896 898 121,000
2007/02/21 896 900 891 900 116,000
2007/02/20 901 901 889 893 70,000
2007/02/19 890 902 888 899 103,000
2007/02/16 899 903 894 900 80,000
2007/02/15 911 911 888 899 108,000
2007/02/14 907 908 898 902 201,000
2007/02/13 899 916 898 905 211,000
2007/02/09 887 903 887 895 190,000
2007/02/08 898 898 877 884 163,000
2007/02/07 898 901 888 889 92,000
2007/02/06 894 901 888 891 94,000
2007/02/05 897 900 885 885 168,000
2007/02/02 900 900 890 891 118,000
2007/02/01 900 901 890 898 146,000
2007/01/31 900 904 892 895 279,000
2007/01/30 905 908 884 891 212,000
2007/01/29 895 904 892 895 127,000
2007/01/26 897 897 887 892 116,000
2007/01/25 904 907 896 896 109,000
2007/01/24 912 914 908 910 84,000
2007/01/23 912 912 900 907 118,000
2007/01/22 908 915 901 911 211,000
2007/01/19 923 930 899 900 274,000
2007/01/18 947 947 935 938 195,000
2007/01/17 920 946 905 938 234,000
2007/01/16 911 930 902 928 237,000
2007/01/15 885 908 885 907 163,000
2007/01/12 883 888 872 885 341,000
2007/01/11 917 922 884 893 375,000
2007/01/10 941 942 910 917 207,000
2007/01/09 937 948 920 942 360,000
2007/01/05 940 968 937 937 352,000
2007/01/04 922 939 910 937 117,000

このページの先頭へ