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
2016/12/30 1,364 1,374 1,348 1,369 68,500
2016/12/29 1,375 1,375 1,353 1,365 77,700
2016/12/28 1,371 1,381 1,363 1,377 75,800
2016/12/27 1,356 1,381 1,355 1,372 132,500
2016/12/26 1,360 1,365 1,343 1,349 73,900
2016/12/22 1,338 1,358 1,334 1,352 127,900
2016/12/21 1,339 1,349 1,333 1,338 114,200
2016/12/20 1,331 1,337 1,318 1,334 81,800
2016/12/19 1,348 1,348 1,329 1,336 84,500
2016/12/16 1,377 1,377 1,341 1,347 153,900
2016/12/15 1,340 1,374 1,339 1,356 199,800
2016/12/14 1,307 1,328 1,301 1,326 132,100
2016/12/13 1,304 1,312 1,280 1,311 177,500
2016/12/12 1,336 1,336 1,290 1,308 120,900
2016/12/09 1,280 1,326 1,280 1,323 187,500
2016/12/08 1,320 1,329 1,305 1,326 146,300
2016/12/07 1,298 1,312 1,294 1,308 133,900
2016/12/06 1,297 1,309 1,281 1,289 191,400
2016/12/05 1,256 1,292 1,250 1,286 137,800
2016/12/02 1,278 1,287 1,270 1,279 99,100
2016/12/01 1,260 1,297 1,254 1,281 171,000
2016/11/30 1,246 1,266 1,236 1,255 124,500
2016/11/29 1,246 1,249 1,227 1,244 141,400
2016/11/28 1,270 1,274 1,241 1,253 106,500
2016/11/25 1,239 1,283 1,239 1,270 115,400
2016/11/24 1,260 1,270 1,234 1,236 127,800
2016/11/22 1,227 1,253 1,224 1,242 171,300
2016/11/21 1,212 1,268 1,205 1,257 167,200
2016/11/18 1,203 1,216 1,198 1,211 92,400
2016/11/17 1,211 1,211 1,165 1,185 140,900
2016/11/16 1,200 1,254 1,184 1,238 236,900
2016/11/15 1,181 1,195 1,159 1,194 139,300
2016/11/14 1,172 1,199 1,169 1,190 101,500
2016/11/11 1,101 1,191 1,101 1,176 238,200
2016/11/10 1,129 1,186 1,125 1,161 146,800
2016/11/09 1,167 1,175 1,087 1,108 129,300
2016/11/08 1,167 1,167 1,157 1,164 33,500
2016/11/07 1,162 1,174 1,162 1,170 51,600
2016/11/04 1,176 1,176 1,148 1,159 81,500
2016/11/02 1,186 1,203 1,178 1,186 138,500
2016/11/01 1,190 1,195 1,183 1,193 62,700
2016/10/31 1,207 1,210 1,195 1,202 91,100
2016/10/28 1,208 1,220 1,203 1,216 150,200
2016/10/27 1,193 1,213 1,193 1,205 117,500
2016/10/26 1,183 1,199 1,182 1,193 98,500
2016/10/25 1,183 1,202 1,183 1,187 89,400
2016/10/24 1,182 1,191 1,177 1,184 66,300
2016/10/21 1,183 1,209 1,179 1,187 97,900
2016/10/20 1,172 1,187 1,165 1,187 94,300
2016/10/19 1,185 1,192 1,176 1,178 51,200
2016/10/18 1,185 1,185 1,173 1,180 53,000
2016/10/17 1,178 1,192 1,173 1,186 58,100
2016/10/14 1,171 1,178 1,167 1,171 51,700
2016/10/13 1,171 1,182 1,160 1,171 57,200
2016/10/12 1,164 1,177 1,154 1,159 98,800
2016/10/11 1,172 1,183 1,172 1,180 70,300
2016/10/07 1,192 1,192 1,180 1,184 55,000
2016/10/06 1,200 1,200 1,183 1,189 75,700
2016/10/05 1,185 1,197 1,183 1,189 105,600
2016/10/04 1,180 1,198 1,170 1,194 73,000
2016/10/03 1,196 1,206 1,181 1,196 48,200
2016/09/30 1,200 1,210 1,181 1,196 83,300
2016/09/29 1,222 1,233 1,216 1,220 73,800
2016/09/28 1,226 1,234 1,205 1,216 58,300
2016/09/27 1,182 1,223 1,168 1,218 110,500
2016/09/26 1,214 1,218 1,189 1,193 66,300
2016/09/23 1,191 1,215 1,179 1,213 111,300
2016/09/21 1,153 1,184 1,134 1,181 173,400
2016/09/20 1,127 1,149 1,115 1,137 120,600
2016/09/16 1,179 1,179 1,141 1,147 183,500
2016/09/15 1,190 1,190 1,159 1,160 103,300
2016/09/14 1,201 1,214 1,188 1,200 137,900
2016/09/13 1,188 1,202 1,176 1,197 135,400
2016/09/12 1,165 1,165 1,143 1,159 90,000
2016/09/09 1,194 1,198 1,177 1,185 122,000
2016/09/08 1,193 1,194 1,176 1,188 144,200
2016/09/07 1,174 1,192 1,163 1,191 70,100
2016/09/06 1,174 1,192 1,168 1,188 140,200
2016/09/05 1,169 1,183 1,159 1,165 65,800
2016/09/02 1,158 1,164 1,133 1,154 94,300
2016/09/01 1,141 1,174 1,141 1,172 87,400
2016/08/31 1,142 1,164 1,142 1,151 112,700
2016/08/30 1,136 1,159 1,132 1,154 57,600
2016/08/29 1,149 1,159 1,138 1,155 62,800
2016/08/26 1,125 1,126 1,111 1,117 79,100
2016/08/25 1,129 1,142 1,121 1,131 67,000
2016/08/24 1,126 1,139 1,118 1,129 60,700
2016/08/23 1,160 1,160 1,117 1,120 66,700
2016/08/22 1,130 1,165 1,127 1,161 149,700
2016/08/19 1,128 1,138 1,115 1,125 142,900
2016/08/18 1,161 1,162 1,124 1,135 135,700
2016/08/17 1,156 1,176 1,150 1,172 112,400
2016/08/16 1,157 1,185 1,146 1,174 245,600
2016/08/15 1,130 1,175 1,129 1,151 181,000
2016/08/12 1,117 1,138 1,110 1,133 94,300
2016/08/10 1,125 1,131 1,093 1,115 259,500
2016/08/09 1,100 1,161 1,099 1,155 368,800
2016/08/08 1,050 1,106 1,041 1,089 255,400
2016/08/05 1,003 1,004 981 1,000 88,700
2016/08/04 976 1,025 976 1,023 168,200
2016/08/03 956 971 950 961 118,200
2016/08/02 951 997 947 978 178,800
2016/08/01 972 980 948 966 106,100
2016/07/29 981 996 958 996 355,700
2016/07/28 962 984 951 979 113,100
2016/07/27 971 988 965 977 114,600
2016/07/26 974 976 949 956 90,900
2016/07/25 973 986 966 972 98,600
2016/07/22 966 974 961 968 39,300
2016/07/21 975 982 967 981 42,800
2016/07/20 975 975 949 961 56,700
2016/07/19 979 979 960 976 46,800
2016/07/15 948 977 946 966 105,600
2016/07/14 944 953 938 946 111,500
2016/07/13 970 979 946 949 117,100
2016/07/12 936 972 936 954 133,600
2016/07/11 897 929 897 925 127,400
2016/07/08 885 895 880 886 180,000
2016/07/07 860 888 860 879 179,700
2016/07/06 866 872 851 863 117,400
2016/07/05 878 885 871 881 74,800
2016/07/04 878 891 875 888 58,000
2016/07/01 884 902 880 893 107,600
2016/06/30 887 894 874 878 94,700
2016/06/29 863 884 863 882 112,900
2016/06/28 843 865 832 856 126,000
2016/06/27 876 884 859 866 179,200
2016/06/24 958 970 858 862 271,300
2016/06/23 922 944 917 944 176,400
2016/06/22 931 938 914 923 259,700
2016/06/21 926 940 916 937 165,000
2016/06/20 920 944 906 941 337,200
2016/06/17 942 957 905 905 356,600
2016/06/16 956 957 932 933 219,900
2016/06/15 963 972 953 959 175,600
2016/06/14 972 972 958 962 214,400
2016/06/13 972 981 964 970 195,500
2016/06/10 985 991 979 988 330,300
2016/06/09 983 988 977 985 162,300
2016/06/08 985 992 976 992 145,900
2016/06/07 986 990 979 987 126,800
2016/06/06 1,000 1,001 981 985 190,800
2016/06/03 1,021 1,034 1,018 1,023 112,600
2016/06/02 1,041 1,046 1,015 1,023 132,100
2016/06/01 1,055 1,072 1,022 1,054 139,700
2016/05/31 1,046 1,065 1,041 1,062 531,500
2016/05/30 1,056 1,060 1,045 1,055 99,200
2016/05/27 1,057 1,060 1,043 1,048 76,600
2016/05/26 1,066 1,066 1,039 1,050 141,600
2016/05/25 1,066 1,069 1,045 1,055 133,800
2016/05/24 1,070 1,071 1,051 1,053 146,600
2016/05/23 1,060 1,075 1,047 1,072 239,600
2016/05/20 1,068 1,073 1,052 1,065 174,500
2016/05/19 1,057 1,074 1,057 1,072 247,700
2016/05/18 1,060 1,067 1,029 1,041 253,900
2016/05/17 1,060 1,069 1,055 1,069 185,800
2016/05/16 1,033 1,053 1,025 1,050 334,500
2016/05/13 1,087 1,107 1,065 1,081 362,300
2016/05/12 1,091 1,099 1,084 1,096 167,200
2016/05/11 1,116 1,126 1,096 1,101 148,100
2016/05/10 1,092 1,107 1,076 1,102 277,800
2016/05/09 1,094 1,109 1,092 1,096 168,300
2016/05/06 1,100 1,111 1,079 1,091 355,100
2016/05/02 1,083 1,102 1,076 1,096 285,600
2016/04/28 1,153 1,166 1,099 1,100 275,200
2016/04/27 1,161 1,161 1,126 1,131 225,800
2016/04/26 1,155 1,165 1,142 1,153 190,300
2016/04/25 1,183 1,183 1,153 1,171 109,700
2016/04/22 1,149 1,174 1,134 1,172 151,800
2016/04/21 1,151 1,158 1,140 1,155 191,500
2016/04/20 1,139 1,147 1,115 1,126 114,700
2016/04/19 1,144 1,148 1,101 1,119 218,600
2016/04/18 1,100 1,116 1,100 1,114 107,300
2016/04/15 1,166 1,166 1,139 1,147 75,100
2016/04/14 1,179 1,179 1,151 1,170 154,200
2016/04/13 1,127 1,165 1,118 1,154 256,400
2016/04/12 1,100 1,114 1,091 1,108 80,400
2016/04/11 1,091 1,095 1,065 1,091 125,800
2016/04/08 1,074 1,110 1,044 1,094 287,100
2016/04/07 1,083 1,108 1,074 1,093 197,800
2016/04/06 1,093 1,108 1,066 1,075 247,300
2016/04/05 1,070 1,090 1,043 1,086 279,200
2016/04/04 1,083 1,105 1,062 1,070 171,900
2016/04/01 1,157 1,160 1,072 1,076 150,300
2016/03/31 1,160 1,176 1,145 1,146 174,700
2016/03/30 1,143 1,166 1,143 1,155 107,200
2016/03/29 1,137 1,155 1,136 1,151 130,100
2016/03/28 1,142 1,160 1,140 1,160 68,600
2016/03/25 1,130 1,147 1,127 1,141 65,300
2016/03/24 1,124 1,134 1,116 1,122 109,000
2016/03/23 1,152 1,158 1,120 1,124 104,600
2016/03/22 1,146 1,154 1,120 1,134 190,000
2016/03/18 1,139 1,149 1,113 1,126 165,400
2016/03/17 1,140 1,160 1,120 1,134 148,800
2016/03/16 1,140 1,140 1,125 1,128 111,900
2016/03/15 1,147 1,163 1,134 1,151 174,300
2016/03/14 1,155 1,170 1,139 1,147 100,000
2016/03/11 1,100 1,144 1,091 1,139 330,300
2016/03/10 1,131 1,150 1,116 1,130 286,100
2016/03/09 1,150 1,158 1,122 1,134 138,700
2016/03/08 1,218 1,222 1,152 1,164 110,300
2016/03/07 1,215 1,215 1,177 1,193 127,800
2016/03/04 1,174 1,206 1,174 1,198 197,900
2016/03/03 1,164 1,168 1,146 1,163 158,100
2016/03/02 1,185 1,185 1,145 1,159 219,600
2016/03/01 1,137 1,148 1,114 1,139 166,200
2016/02/29 1,200 1,201 1,146 1,146 262,600
2016/02/26 1,187 1,200 1,155 1,173 167,400
2016/02/25 1,145 1,166 1,138 1,164 164,700
2016/02/24 1,131 1,203 1,131 1,151 235,900
2016/02/23 1,163 1,180 1,143 1,152 206,300
2016/02/22 1,203 1,206 1,166 1,173 77,700
2016/02/19 1,180 1,189 1,157 1,173 132,400
2016/02/18 1,169 1,222 1,150 1,204 291,300
2016/02/17 1,156 1,203 1,140 1,160 170,500
2016/02/16 1,132 1,183 1,132 1,162 167,900
2016/02/15 1,088 1,179 1,078 1,165 314,700
2016/02/12 1,050 1,076 1,033 1,034 293,800
2016/02/10 1,125 1,125 1,065 1,080 216,100
2016/02/09 1,141 1,150 1,098 1,120 398,200
2016/02/08 1,137 1,159 1,101 1,152 291,500
2016/02/05 1,054 1,102 1,050 1,098 251,200
2016/02/04 1,060 1,091 1,059 1,086 168,400
2016/02/03 1,100 1,100 1,067 1,075 180,700
2016/02/02 1,144 1,152 1,128 1,130 130,700
2016/02/01 1,151 1,189 1,139 1,168 233,400
2016/01/29 1,101 1,146 1,097 1,122 571,300
2016/01/28 1,095 1,097 1,082 1,090 146,600
2016/01/27 1,075 1,105 1,075 1,105 109,700
2016/01/26 1,085 1,085 1,051 1,051 267,000
2016/01/25 1,120 1,125 1,099 1,104 157,500
2016/01/22 1,099 1,112 1,076 1,112 221,400
2016/01/21 1,088 1,095 1,051 1,052 208,100
2016/01/20 1,153 1,155 1,091 1,091 171,900
2016/01/19 1,131 1,166 1,129 1,145 255,500
2016/01/18 1,146 1,161 1,115 1,129 200,900
2016/01/15 1,140 1,178 1,128 1,167 454,200
2016/01/14 1,121 1,132 1,093 1,126 261,700
2016/01/13 1,128 1,174 1,128 1,151 279,700
2016/01/12 1,132 1,160 1,122 1,124 244,000
2016/01/08 1,206 1,210 1,155 1,156 275,400
2016/01/07 1,215 1,225 1,205 1,217 178,900
2016/01/06 1,232 1,240 1,197 1,203 112,600
2016/01/05 1,210 1,238 1,207 1,224 135,500
2016/01/04 1,233 1,251 1,204 1,206 145,000

このページの先頭へ