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
2020/12/30 2,205 2,239 2,166 2,227 115,000
2020/12/29 2,200 2,212 2,121 2,210 128,100
2020/12/28 2,174 2,197 2,141 2,169 166,600
2020/12/25 2,149 2,169 2,143 2,150 64,700
2020/12/24 2,145 2,174 2,139 2,146 91,300
2020/12/23 2,145 2,157 2,116 2,147 59,700
2020/12/22 2,134 2,152 2,103 2,127 93,700
2020/12/21 2,249 2,257 2,157 2,177 211,800
2020/12/18 2,254 2,280 2,232 2,233 106,600
2020/12/17 2,260 2,262 2,231 2,259 86,500
2020/12/16 2,259 2,300 2,254 2,282 112,700
2020/12/15 2,224 2,251 2,224 2,233 95,500
2020/12/14 2,185 2,258 2,180 2,226 85,100
2020/12/11 2,211 2,226 2,188 2,205 128,200
2020/12/10 2,224 2,230 2,196 2,221 103,700
2020/12/09 2,204 2,241 2,203 2,241 205,000
2020/12/08 2,132 2,196 2,121 2,185 215,900
2020/12/07 2,185 2,202 2,136 2,149 156,100
2020/12/04 2,190 2,248 2,155 2,181 147,100
2020/12/03 2,197 2,215 2,175 2,189 122,000
2020/12/02 2,230 2,232 2,160 2,181 184,600
2020/12/01 2,232 2,267 2,204 2,213 295,100
2020/11/30 2,150 2,178 2,118 2,132 446,200
2020/11/27 2,084 2,162 2,053 2,079 563,300
2020/11/26 2,150 2,162 2,136 2,148 125,000
2020/11/25 2,207 2,242 2,190 2,194 202,900
2020/11/24 2,200 2,223 2,171 2,178 140,800
2020/11/20 2,148 2,175 2,140 2,157 112,700
2020/11/19 2,139 2,157 2,115 2,150 97,900
2020/11/18 2,145 2,167 2,128 2,150 136,300
2020/11/17 2,157 2,157 2,116 2,147 187,900
2020/11/16 2,161 2,189 2,137 2,164 236,800
2020/11/13 2,135 2,174 2,107 2,147 190,000
2020/11/12 2,150 2,162 2,097 2,113 155,100
2020/11/11 2,215 2,241 2,157 2,172 282,200
2020/11/10 2,249 2,249 2,098 2,150 354,800
2020/11/09 2,200 2,242 2,167 2,200 244,500
2020/11/06 2,271 2,294 2,233 2,254 165,500
2020/11/05 2,271 2,282 2,226 2,239 281,300
2020/11/04 2,300 2,304 2,242 2,282 117,800
2020/11/02 2,229 2,286 2,229 2,269 117,300
2020/10/30 2,315 2,318 2,250 2,269 98,500
2020/10/29 2,313 2,374 2,304 2,330 120,200
2020/10/28 2,333 2,398 2,304 2,331 137,900
2020/10/27 2,306 2,306 2,261 2,289 137,300
2020/10/26 2,411 2,417 2,328 2,332 131,100
2020/10/23 2,423 2,463 2,392 2,445 79,600
2020/10/22 2,411 2,411 2,380 2,394 68,000
2020/10/21 2,474 2,518 2,433 2,437 122,600
2020/10/20 2,479 2,606 2,472 2,493 189,200
2020/10/19 2,408 2,491 2,387 2,475 101,600
2020/10/16 2,402 2,412 2,386 2,396 54,000
2020/10/15 2,380 2,408 2,365 2,388 58,100
2020/10/14 2,380 2,414 2,375 2,407 36,300
2020/10/13 2,390 2,400 2,354 2,399 50,000
2020/10/12 2,419 2,419 2,376 2,379 44,900
2020/10/09 2,417 2,451 2,410 2,424 126,700
2020/10/08 2,417 2,457 2,407 2,417 230,300
2020/10/07 2,383 2,433 2,378 2,433 112,200
2020/10/06 2,360 2,405 2,357 2,383 71,800
2020/10/05 2,330 2,381 2,303 2,361 196,400
2020/10/02 2,284 2,331 2,263 2,288 153,600
2020/09/30 2,305 2,305 2,244 2,245 130,600
2020/09/29 2,317 2,336 2,302 2,316 138,500
2020/09/28 2,336 2,359 2,325 2,355 298,800
2020/09/25 2,275 2,332 2,275 2,326 230,600
2020/09/24 2,314 2,365 2,312 2,337 148,700
2020/09/23 2,299 2,362 2,292 2,338 233,400
2020/09/18 2,337 2,387 2,292 2,300 234,300
2020/09/17 2,302 2,393 2,302 2,387 215,300
2020/09/16 2,250 2,300 2,247 2,290 124,500
2020/09/15 2,277 2,277 2,232 2,236 68,700
2020/09/14 2,256 2,277 2,243 2,269 84,100
2020/09/11 2,249 2,277 2,224 2,235 166,400
2020/09/10 2,260 2,285 2,245 2,250 125,200
2020/09/09 2,174 2,253 2,164 2,239 192,200
2020/09/08 2,174 2,214 2,171 2,206 93,100
2020/09/07 2,154 2,178 2,144 2,173 90,700
2020/09/04 2,129 2,170 2,114 2,155 75,100
2020/09/03 2,204 2,205 2,165 2,167 135,400
2020/09/02 2,142 2,173 2,124 2,171 109,000
2020/09/01 2,139 2,159 2,131 2,146 77,700
2020/08/31 2,161 2,180 2,113 2,117 108,700
2020/08/28 2,203 2,257 2,149 2,170 192,800
2020/08/27 2,172 2,201 2,156 2,195 109,400
2020/08/26 2,168 2,180 2,149 2,163 106,500
2020/08/25 2,160 2,215 2,153 2,188 174,800
2020/08/24 2,095 2,130 2,087 2,122 239,400
2020/08/21 2,102 2,109 2,074 2,090 153,600
2020/08/20 2,068 2,122 2,053 2,098 154,700
2020/08/19 2,100 2,149 2,082 2,089 274,100
2020/08/18 2,013 2,068 1,990 2,051 455,100
2020/08/17 1,880 1,904 1,873 1,893 83,400
2020/08/14 1,899 1,900 1,877 1,882 84,000
2020/08/13 1,884 1,907 1,881 1,899 239,000
2020/08/12 1,860 1,860 1,829 1,848 189,600
2020/08/11 1,908 1,949 1,832 1,860 262,600
2020/08/07 1,853 1,853 1,770 1,810 171,300
2020/08/06 1,832 1,844 1,823 1,840 95,100
2020/08/05 1,799 1,831 1,775 1,831 166,200
2020/08/04 1,815 1,840 1,806 1,812 131,700
2020/08/03 1,846 1,851 1,803 1,817 86,800
2020/07/31 1,823 1,839 1,806 1,806 131,100
2020/07/30 1,826 1,856 1,826 1,850 101,000
2020/07/29 1,819 1,826 1,811 1,815 117,000
2020/07/28 1,827 1,842 1,811 1,820 141,200
2020/07/27 1,823 1,852 1,810 1,827 289,100
2020/07/22 1,901 1,909 1,875 1,879 87,100
2020/07/21 1,935 1,935 1,904 1,914 147,100
2020/07/20 1,940 1,956 1,925 1,931 86,500
2020/07/17 1,946 1,946 1,912 1,919 81,600
2020/07/16 1,960 1,963 1,931 1,946 194,200
2020/07/15 1,976 1,986 1,958 1,971 208,300
2020/07/14 1,954 1,989 1,949 1,965 173,500
2020/07/13 1,910 1,962 1,901 1,959 137,400
2020/07/10 1,892 1,898 1,860 1,860 164,100
2020/07/09 1,925 1,937 1,897 1,925 164,700
2020/07/08 1,972 1,975 1,923 1,923 123,900
2020/07/07 2,046 2,046 1,975 1,983 159,000
2020/07/06 1,999 2,056 1,992 2,050 160,300
2020/07/03 2,050 2,055 1,998 2,012 240,400
2020/07/02 2,014 2,024 1,984 2,004 189,300
2020/07/01 1,995 2,028 1,991 2,003 290,600
2020/06/30 2,000 2,032 1,978 1,979 225,300
2020/06/29 1,933 1,982 1,921 1,973 244,200
2020/06/26 1,901 1,917 1,894 1,910 133,400
2020/06/25 1,845 1,869 1,825 1,869 124,600
2020/06/24 1,876 1,881 1,848 1,849 82,300
2020/06/23 1,849 1,901 1,849 1,876 178,800
2020/06/22 1,815 1,850 1,815 1,840 99,800
2020/06/19 1,833 1,850 1,805 1,839 155,800
2020/06/18 1,803 1,815 1,788 1,811 70,600
2020/06/17 1,820 1,825 1,802 1,806 109,900
2020/06/16 1,779 1,830 1,756 1,825 265,300
2020/06/15 1,766 1,781 1,739 1,739 145,100
2020/06/12 1,732 1,774 1,691 1,762 296,900
2020/06/11 1,786 1,792 1,743 1,743 191,600
2020/06/10 1,790 1,814 1,775 1,809 249,800
2020/06/09 1,756 1,785 1,749 1,779 213,300
2020/06/08 1,740 1,742 1,717 1,739 146,500
2020/06/05 1,689 1,712 1,669 1,707 141,900
2020/06/04 1,709 1,709 1,666 1,688 91,200
2020/06/03 1,685 1,704 1,651 1,683 149,600
2020/06/02 1,639 1,672 1,635 1,662 102,100
2020/06/01 1,625 1,646 1,610 1,637 92,500
2020/05/29 1,660 1,669 1,612 1,612 431,400
2020/05/28 1,650 1,672 1,634 1,662 176,100
2020/05/27 1,660 1,662 1,645 1,658 178,100
2020/05/26 1,678 1,678 1,634 1,654 210,600
2020/05/25 1,638 1,650 1,632 1,645 115,700
2020/05/22 1,616 1,636 1,610 1,630 191,700
2020/05/21 1,581 1,612 1,576 1,606 223,000
2020/05/20 1,554 1,571 1,542 1,560 241,200
2020/05/19 1,555 1,565 1,546 1,554 168,000
2020/05/18 1,505 1,521 1,480 1,515 174,200
2020/05/15 1,512 1,517 1,456 1,476 143,000
2020/05/14 1,550 1,561 1,486 1,496 266,000
2020/05/13 1,550 1,580 1,429 1,560 243,800
2020/05/12 1,553 1,575 1,541 1,572 237,300
2020/05/11 1,565 1,591 1,549 1,587 176,800
2020/05/08 1,536 1,567 1,526 1,543 118,900
2020/05/07 1,502 1,537 1,497 1,511 284,000
2020/05/01 1,534 1,558 1,530 1,542 144,900
2020/04/30 1,574 1,575 1,547 1,548 122,000
2020/04/28 1,560 1,560 1,500 1,534 161,800
2020/04/27 1,526 1,540 1,520 1,536 230,300
2020/04/24 1,547 1,557 1,517 1,532 337,300
2020/04/23 1,485 1,538 1,485 1,535 311,000
2020/04/22 1,481 1,500 1,468 1,479 148,700
2020/04/21 1,508 1,525 1,500 1,500 220,900
2020/04/20 1,542 1,574 1,542 1,548 210,700
2020/04/17 1,524 1,569 1,499 1,552 326,200
2020/04/16 1,466 1,504 1,464 1,494 262,100
2020/04/15 1,532 1,537 1,465 1,476 354,800
2020/04/14 1,545 1,575 1,535 1,556 224,200
2020/04/13 1,550 1,569 1,542 1,552 217,500
2020/04/10 1,526 1,560 1,513 1,559 316,600
2020/04/09 1,490 1,520 1,463 1,515 313,600
2020/04/08 1,448 1,474 1,420 1,460 322,100
2020/04/07 1,407 1,443 1,386 1,421 295,600
2020/04/06 1,303 1,366 1,284 1,361 135,500
2020/04/03 1,309 1,359 1,293 1,309 212,400
2020/04/02 1,317 1,346 1,295 1,306 164,500
2020/04/01 1,368 1,394 1,334 1,347 256,000
2020/03/31 1,390 1,403 1,357 1,391 390,500
2020/03/30 1,462 1,470 1,384 1,431 357,700
2020/03/27 1,521 1,522 1,475 1,522 358,700
2020/03/26 1,457 1,457 1,400 1,440 278,500
2020/03/25 1,408 1,440 1,393 1,429 351,900
2020/03/24 1,357 1,391 1,316 1,348 322,100
2020/03/23 1,250 1,333 1,243 1,327 399,700
2020/03/19 1,299 1,358 1,232 1,244 333,600
2020/03/18 1,320 1,350 1,284 1,308 469,100
2020/03/17 1,199 1,332 1,177 1,322 489,200
2020/03/16 1,267 1,294 1,217 1,219 304,300
2020/03/13 1,221 1,272 1,190 1,262 702,500
2020/03/12 1,232 1,298 1,228 1,251 307,700
2020/03/11 1,263 1,323 1,263 1,281 229,200
2020/03/10 1,240 1,277 1,202 1,271 287,000
2020/03/09 1,286 1,307 1,243 1,247 403,200
2020/03/06 1,385 1,392 1,347 1,354 212,200
2020/03/05 1,459 1,461 1,397 1,415 272,000
2020/03/04 1,426 1,447 1,410 1,430 359,800
2020/03/03 1,515 1,518 1,438 1,452 295,700
2020/03/02 1,477 1,544 1,473 1,512 240,000
2020/02/28 1,510 1,533 1,491 1,501 237,600
2020/02/27 1,590 1,605 1,546 1,550 146,900
2020/02/26 1,577 1,594 1,561 1,591 167,800
2020/02/25 1,611 1,650 1,593 1,608 228,400
2020/02/21 1,698 1,722 1,691 1,691 130,000
2020/02/20 1,672 1,713 1,672 1,700 148,400
2020/02/19 1,672 1,691 1,666 1,671 128,700
2020/02/18 1,688 1,688 1,658 1,660 91,700
2020/02/17 1,707 1,713 1,692 1,708 73,500
2020/02/14 1,743 1,743 1,703 1,722 189,300
2020/02/13 1,769 1,774 1,749 1,750 174,800
2020/02/12 1,750 1,783 1,749 1,776 174,900
2020/02/10 1,752 1,769 1,751 1,755 127,500
2020/02/07 1,820 1,839 1,766 1,780 245,000
2020/02/06 1,830 1,840 1,809 1,810 212,900
2020/02/05 1,809 1,811 1,790 1,792 126,700
2020/02/04 1,766 1,785 1,766 1,777 105,800
2020/02/03 1,780 1,786 1,771 1,780 207,000
2020/01/31 1,806 1,817 1,790 1,804 135,700
2020/01/30 1,820 1,820 1,774 1,788 161,100
2020/01/29 1,795 1,827 1,787 1,820 205,100
2020/01/28 1,795 1,801 1,785 1,794 132,300
2020/01/27 1,824 1,844 1,815 1,817 102,100
2020/01/24 1,863 1,866 1,838 1,848 173,100
2020/01/23 1,820 1,832 1,817 1,825 88,500
2020/01/22 1,807 1,824 1,798 1,820 101,900
2020/01/21 1,797 1,816 1,792 1,808 150,400
2020/01/20 1,750 1,787 1,750 1,781 69,000
2020/01/17 1,740 1,745 1,733 1,743 75,400
2020/01/16 1,729 1,739 1,726 1,731 67,500
2020/01/15 1,720 1,733 1,711 1,733 111,200
2020/01/14 1,770 1,770 1,724 1,736 107,400
2020/01/10 1,755 1,769 1,745 1,750 84,300
2020/01/09 1,793 1,794 1,771 1,771 101,000
2020/01/08 1,761 1,775 1,729 1,760 147,800
2020/01/07 1,772 1,799 1,772 1,796 116,300
2020/01/06 1,739 1,750 1,727 1,745 153,900

このページの先頭へ