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
2021/12/30 2,513 2,526 2,503 2,520 72,800
2021/12/29 2,518 2,536 2,507 2,524 84,900
2021/12/28 2,510 2,531 2,497 2,524 79,700
2021/12/27 2,467 2,479 2,436 2,470 61,800
2021/12/24 2,485 2,488 2,468 2,470 60,700
2021/12/23 2,408 2,450 2,408 2,450 64,300
2021/12/22 2,407 2,407 2,370 2,384 59,400
2021/12/21 2,400 2,429 2,375 2,403 132,100
2021/12/20 2,427 2,428 2,350 2,350 85,900
2021/12/17 2,537 2,538 2,452 2,459 119,000
2021/12/16 2,587 2,594 2,525 2,535 123,400
2021/12/15 2,532 2,571 2,532 2,537 52,400
2021/12/14 2,536 2,560 2,533 2,544 92,600
2021/12/13 2,521 2,549 2,521 2,538 50,500
2021/12/10 2,534 2,546 2,527 2,537 72,100
2021/12/09 2,541 2,544 2,523 2,525 56,500
2021/12/08 2,573 2,575 2,537 2,541 77,600
2021/12/07 2,489 2,548 2,457 2,540 101,000
2021/12/06 2,467 2,503 2,450 2,458 105,000
2021/12/03 2,403 2,463 2,385 2,459 103,700
2021/12/02 2,363 2,422 2,363 2,388 99,100
2021/12/01 2,350 2,403 2,333 2,389 142,100
2021/11/30 2,394 2,440 2,372 2,382 234,900
2021/11/29 2,350 2,395 2,341 2,355 115,600
2021/11/26 2,452 2,452 2,382 2,400 108,300
2021/11/25 2,496 2,503 2,448 2,456 76,900
2021/11/24 2,510 2,530 2,479 2,486 108,700
2021/11/22 2,490 2,536 2,477 2,530 61,100
2021/11/19 2,499 2,522 2,484 2,519 86,700
2021/11/18 2,450 2,504 2,435 2,490 134,200
2021/11/17 2,538 2,544 2,454 2,455 96,900
2021/11/16 2,551 2,561 2,522 2,538 82,600
2021/11/15 2,576 2,625 2,548 2,554 113,800
2021/11/12 2,548 2,570 2,525 2,551 194,300
2021/11/11 2,520 2,566 2,486 2,551 170,300
2021/11/10 2,549 2,554 2,518 2,526 78,500
2021/11/09 2,546 2,562 2,538 2,538 121,800
2021/11/08 2,620 2,640 2,515 2,545 118,200
2021/11/05 2,639 2,640 2,589 2,611 92,400
2021/11/04 2,606 2,655 2,591 2,646 207,000
2021/11/02 2,644 2,662 2,601 2,602 140,300
2021/11/01 2,629 2,672 2,611 2,670 136,200
2021/10/29 2,572 2,586 2,544 2,579 149,600
2021/10/28 2,512 2,564 2,493 2,540 742,500
2021/10/27 2,510 2,533 2,490 2,508 121,100
2021/10/26 2,520 2,536 2,509 2,515 129,200
2021/10/25 2,425 2,493 2,415 2,486 257,300
2021/10/22 2,482 2,487 2,455 2,465 168,600
2021/10/21 2,520 2,534 2,481 2,482 145,500
2021/10/20 2,568 2,583 2,511 2,515 175,000
2021/10/19 2,551 2,555 2,529 2,544 142,900
2021/10/18 2,601 2,609 2,552 2,558 167,000
2021/10/15 2,530 2,606 2,524 2,593 211,600
2021/10/14 2,506 2,540 2,501 2,518 236,500
2021/10/13 2,507 2,528 2,507 2,520 133,900
2021/10/12 2,521 2,572 2,521 2,532 145,500
2021/10/11 2,520 2,535 2,489 2,535 101,900
2021/10/08 2,532 2,563 2,509 2,513 158,800
2021/10/07 2,466 2,520 2,466 2,482 165,600
2021/10/06 2,455 2,524 2,440 2,451 176,800
2021/10/05 2,452 2,458 2,400 2,422 385,900
2021/10/04 2,543 2,546 2,495 2,508 124,800
2021/10/01 2,578 2,591 2,496 2,507 161,600
2021/09/30 2,633 2,658 2,608 2,611 113,900
2021/09/29 2,649 2,651 2,596 2,633 176,000
2021/09/28 2,757 2,768 2,698 2,718 161,100
2021/09/27 2,860 2,862 2,781 2,784 128,500
2021/09/24 2,849 2,871 2,841 2,859 238,400
2021/09/22 2,863 2,863 2,799 2,801 129,700
2021/09/21 2,866 2,886 2,836 2,864 127,700
2021/09/17 2,924 2,954 2,900 2,928 193,200
2021/09/16 2,907 2,938 2,891 2,928 132,300
2021/09/15 2,953 2,975 2,915 2,934 133,200
2021/09/14 2,945 2,991 2,927 2,991 157,600
2021/09/13 2,955 2,969 2,919 2,954 188,100
2021/09/10 2,985 3,015 2,960 3,015 219,600
2021/09/09 3,035 3,045 2,990 3,025 115,300
2021/09/08 3,040 3,085 3,025 3,075 121,100
2021/09/07 3,065 3,070 2,995 3,040 196,600
2021/09/06 2,957 2,993 2,947 2,992 124,100
2021/09/03 2,860 2,909 2,847 2,900 155,900
2021/09/02 2,746 2,828 2,739 2,818 147,100
2021/09/01 2,684 2,759 2,678 2,759 107,300
2021/08/31 2,682 2,736 2,666 2,709 105,500
2021/08/30 2,713 2,740 2,697 2,733 107,700
2021/08/27 2,664 2,725 2,664 2,699 91,400
2021/08/26 2,682 2,691 2,665 2,683 67,200
2021/08/25 2,683 2,711 2,677 2,685 102,200
2021/08/24 2,665 2,696 2,658 2,683 119,900
2021/08/23 2,650 2,710 2,650 2,700 76,900
2021/08/20 2,614 2,638 2,596 2,618 54,500
2021/08/19 2,638 2,644 2,598 2,614 68,000
2021/08/18 2,615 2,661 2,611 2,653 88,800
2021/08/17 2,637 2,660 2,619 2,634 87,500
2021/08/16 2,656 2,678 2,591 2,610 78,400
2021/08/13 2,647 2,680 2,611 2,659 56,100
2021/08/12 2,600 2,644 2,590 2,634 89,300
2021/08/11 2,624 2,624 2,575 2,607 154,700
2021/08/10 2,580 2,687 2,561 2,635 157,900
2021/08/06 2,650 2,677 2,567 2,580 131,300
2021/08/05 2,516 2,598 2,499 2,594 202,000
2021/08/04 2,548 2,556 2,489 2,517 72,500
2021/08/03 2,524 2,532 2,498 2,525 45,700
2021/08/02 2,437 2,522 2,435 2,511 90,800
2021/07/30 2,454 2,454 2,413 2,422 63,900
2021/07/29 2,420 2,450 2,399 2,449 62,200
2021/07/28 2,405 2,416 2,388 2,402 68,300
2021/07/27 2,487 2,487 2,454 2,461 50,600
2021/07/26 2,474 2,488 2,456 2,463 44,100
2021/07/21 2,388 2,411 2,377 2,402 58,500
2021/07/20 2,361 2,383 2,345 2,372 76,400
2021/07/19 2,392 2,415 2,360 2,360 92,000
2021/07/16 2,425 2,461 2,425 2,439 44,200
2021/07/15 2,512 2,516 2,418 2,425 108,600
2021/07/14 2,503 2,579 2,491 2,548 124,700
2021/07/13 2,507 2,536 2,494 2,518 113,100
2021/07/12 2,450 2,487 2,439 2,474 70,400
2021/07/09 2,370 2,392 2,330 2,386 153,700
2021/07/08 2,456 2,464 2,409 2,409 99,900
2021/07/07 2,489 2,502 2,469 2,471 56,900
2021/07/06 2,512 2,539 2,499 2,536 32,600
2021/07/05 2,477 2,523 2,460 2,513 59,300
2021/07/02 2,455 2,498 2,451 2,498 71,200
2021/07/01 2,469 2,475 2,438 2,454 58,000
2021/06/30 2,495 2,498 2,457 2,464 84,300
2021/06/29 2,436 2,473 2,436 2,454 84,500
2021/06/28 2,476 2,479 2,439 2,449 84,300
2021/06/25 2,520 2,529 2,474 2,477 89,300
2021/06/24 2,480 2,502 2,476 2,486 62,000
2021/06/23 2,524 2,555 2,504 2,517 94,800
2021/06/22 2,459 2,522 2,456 2,519 144,500
2021/06/21 2,437 2,442 2,385 2,397 176,500
2021/06/18 2,557 2,557 2,480 2,486 170,200
2021/06/17 2,535 2,570 2,521 2,550 127,600
2021/06/16 2,529 2,545 2,522 2,533 80,900
2021/06/15 2,542 2,559 2,530 2,551 65,700
2021/06/14 2,558 2,559 2,516 2,539 67,100
2021/06/11 2,527 2,558 2,523 2,550 145,400
2021/06/10 2,515 2,539 2,505 2,533 98,200
2021/06/09 2,503 2,519 2,495 2,508 71,600
2021/06/08 2,497 2,526 2,492 2,513 77,100
2021/06/07 2,508 2,519 2,478 2,478 111,200
2021/06/04 2,458 2,482 2,442 2,478 113,900
2021/06/03 2,459 2,502 2,459 2,482 121,400
2021/06/02 2,435 2,484 2,434 2,465 140,300
2021/06/01 2,401 2,431 2,400 2,425 96,000
2021/05/31 2,415 2,415 2,392 2,408 96,400
2021/05/28 2,381 2,429 2,378 2,423 99,600
2021/05/27 2,345 2,364 2,330 2,331 150,300
2021/05/26 2,357 2,383 2,353 2,370 51,100
2021/05/25 2,358 2,364 2,338 2,357 72,800
2021/05/24 2,329 2,381 2,329 2,358 56,000
2021/05/21 2,348 2,373 2,335 2,339 86,200
2021/05/20 2,317 2,338 2,286 2,320 97,700
2021/05/19 2,278 2,336 2,275 2,312 130,500
2021/05/18 2,319 2,335 2,294 2,301 138,400
2021/05/17 2,402 2,421 2,290 2,319 123,900
2021/05/14 2,392 2,412 2,330 2,333 204,700
2021/05/13 2,565 2,565 2,360 2,369 226,400
2021/05/12 2,583 2,583 2,494 2,515 206,700
2021/05/11 2,550 2,567 2,508 2,524 172,900
2021/05/10 2,620 2,628 2,582 2,592 140,700
2021/05/07 2,577 2,610 2,564 2,590 207,000
2021/05/06 2,463 2,529 2,457 2,506 128,400
2021/04/30 2,504 2,504 2,461 2,470 145,500
2021/04/28 2,492 2,524 2,463 2,504 125,900
2021/04/27 2,470 2,522 2,450 2,503 243,900
2021/04/26 2,478 2,480 2,423 2,436 138,500
2021/04/23 2,481 2,520 2,478 2,487 191,800
2021/04/22 2,418 2,465 2,417 2,457 149,300
2021/04/21 2,359 2,368 2,350 2,352 110,900
2021/04/20 2,371 2,383 2,337 2,364 84,900
2021/04/19 2,415 2,446 2,394 2,400 85,500
2021/04/16 2,402 2,427 2,387 2,420 143,600
2021/04/15 2,415 2,419 2,348 2,362 80,900
2021/04/14 2,348 2,396 2,333 2,387 166,800
2021/04/13 2,332 2,354 2,309 2,335 86,600
2021/04/12 2,349 2,349 2,305 2,332 76,900
2021/04/09 2,299 2,337 2,280 2,332 155,500
2021/04/08 2,314 2,328 2,269 2,283 128,500
2021/04/07 2,274 2,303 2,260 2,302 163,900
2021/04/06 2,319 2,345 2,242 2,273 179,500
2021/04/05 2,312 2,312 2,270 2,301 264,900
2021/04/02 2,408 2,410 2,322 2,330 106,800
2021/04/01 2,358 2,410 2,358 2,404 240,500
2021/03/31 2,379 2,449 2,353 2,358 189,600
2021/03/30 2,361 2,400 2,329 2,393 182,100
2021/03/29 2,395 2,406 2,357 2,391 355,100
2021/03/26 2,385 2,392 2,346 2,357 194,000
2021/03/25 2,353 2,359 2,331 2,346 171,900
2021/03/24 2,380 2,411 2,334 2,340 163,700
2021/03/23 2,498 2,498 2,408 2,409 149,700
2021/03/22 2,562 2,582 2,506 2,506 182,800
2021/03/19 2,562 2,608 2,535 2,597 218,700
2021/03/18 2,512 2,541 2,484 2,539 178,000
2021/03/17 2,462 2,493 2,440 2,489 114,800
2021/03/16 2,449 2,471 2,429 2,457 120,400
2021/03/15 2,548 2,548 2,428 2,449 211,000
2021/03/12 2,446 2,517 2,431 2,517 150,000
2021/03/11 2,415 2,455 2,411 2,430 111,800
2021/03/10 2,440 2,451 2,406 2,421 148,000
2021/03/09 2,542 2,548 2,451 2,465 212,500
2021/03/08 2,504 2,528 2,484 2,497 136,900
2021/03/05 2,424 2,464 2,415 2,464 158,400
2021/03/04 2,428 2,479 2,426 2,474 175,200
2021/03/03 2,455 2,500 2,438 2,476 156,300
2021/03/02 2,520 2,520 2,431 2,484 194,800
2021/03/01 2,486 2,520 2,460 2,479 160,800
2021/02/26 2,548 2,550 2,436 2,437 201,300
2021/02/25 2,600 2,615 2,581 2,595 245,100
2021/02/24 2,561 2,577 2,529 2,558 222,400
2021/02/22 2,571 2,587 2,534 2,536 98,600
2021/02/19 2,541 2,556 2,498 2,515 172,100
2021/02/18 2,589 2,610 2,552 2,594 170,000
2021/02/17 2,600 2,624 2,562 2,588 240,300
2021/02/16 2,750 2,763 2,688 2,692 265,800
2021/02/15 2,800 2,846 2,784 2,785 289,200
2021/02/12 2,699 2,805 2,699 2,760 291,800
2021/02/10 2,680 2,720 2,644 2,678 291,200
2021/02/09 2,508 2,557 2,483 2,541 92,700
2021/02/08 2,530 2,557 2,513 2,530 115,600
2021/02/05 2,510 2,530 2,489 2,512 149,400
2021/02/04 2,456 2,495 2,437 2,474 84,400
2021/02/03 2,474 2,513 2,464 2,467 106,100
2021/02/02 2,432 2,473 2,411 2,467 104,100
2021/02/01 2,303 2,400 2,303 2,382 127,600
2021/01/29 2,269 2,315 2,247 2,280 340,400
2021/01/28 2,252 2,272 2,236 2,251 593,100
2021/01/27 2,337 2,374 2,325 2,340 99,100
2021/01/26 2,370 2,376 2,336 2,342 85,500
2021/01/25 2,351 2,385 2,349 2,373 102,000
2021/01/22 2,364 2,368 2,317 2,337 111,500
2021/01/21 2,322 2,389 2,320 2,387 114,900
2021/01/20 2,294 2,317 2,286 2,314 132,100
2021/01/19 2,300 2,305 2,271 2,284 74,700
2021/01/18 2,286 2,304 2,269 2,293 81,100
2021/01/15 2,341 2,341 2,296 2,306 97,300
2021/01/14 2,332 2,344 2,301 2,312 98,900
2021/01/13 2,271 2,349 2,265 2,345 152,100
2021/01/12 2,340 2,340 2,287 2,313 139,700
2021/01/08 2,343 2,391 2,343 2,359 164,900
2021/01/07 2,289 2,351 2,274 2,340 214,000
2021/01/06 2,279 2,317 2,266 2,292 122,600
2021/01/05 2,218 2,282 2,210 2,277 226,500
2021/01/04 2,228 2,228 2,170 2,180 90,400

このページの先頭へ