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(8278)の株価時系列情報

フジ(8278)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
2012/12/28 1,815 1,821 1,804 1,815 12,000
2012/12/27 1,827 1,834 1,808 1,815 35,600
2012/12/26 1,819 1,830 1,819 1,827 30,900
2012/12/25 1,799 1,819 1,799 1,817 16,100
2012/12/21 1,794 1,797 1,778 1,792 12,400
2012/12/20 1,770 1,799 1,766 1,792 17,000
2012/12/19 1,789 1,790 1,752 1,772 34,500
2012/12/18 1,792 1,807 1,788 1,789 8,900
2012/12/17 1,794 1,799 1,787 1,792 29,000
2012/12/14 1,793 1,824 1,793 1,819 54,400
2012/12/13 1,800 1,800 1,782 1,793 13,500
2012/12/12 1,785 1,790 1,775 1,783 17,800
2012/12/11 1,785 1,785 1,773 1,780 6,400
2012/12/10 1,791 1,793 1,775 1,792 22,100
2012/12/07 1,781 1,788 1,781 1,786 3,800
2012/12/06 1,781 1,784 1,775 1,780 10,700
2012/12/05 1,772 1,784 1,772 1,774 19,500
2012/12/04 1,755 1,774 1,755 1,772 10,000
2012/12/03 1,754 1,768 1,753 1,756 8,300
2012/11/30 1,773 1,773 1,750 1,755 13,800
2012/11/29 1,760 1,775 1,760 1,769 6,400
2012/11/28 1,757 1,763 1,751 1,759 4,600
2012/11/27 1,746 1,763 1,734 1,756 18,500
2012/11/26 1,734 1,749 1,730 1,730 33,600
2012/11/22 1,707 1,729 1,707 1,729 18,000
2012/11/21 1,713 1,714 1,685 1,707 14,700
2012/11/20 1,706 1,724 1,696 1,699 19,300
2012/11/19 1,726 1,730 1,696 1,697 19,000
2012/11/16 1,706 1,728 1,702 1,721 47,100
2012/11/15 1,671 1,709 1,671 1,706 21,300
2012/11/14 1,665 1,677 1,660 1,671 12,600
2012/11/13 1,657 1,688 1,650 1,660 15,400
2012/11/12 1,673 1,674 1,650 1,650 10,600
2012/11/09 1,681 1,685 1,669 1,669 10,600
2012/11/08 1,683 1,705 1,680 1,684 7,300
2012/11/07 1,712 1,712 1,690 1,691 5,100
2012/11/06 1,700 1,700 1,686 1,692 4,100
2012/11/05 1,734 1,734 1,705 1,708 14,900
2012/11/02 1,734 1,738 1,726 1,734 15,100
2012/11/01 1,705 1,724 1,693 1,721 8,600
2012/10/31 1,683 1,710 1,683 1,683 12,300
2012/10/30 1,721 1,721 1,682 1,682 22,900
2012/10/29 1,713 1,736 1,713 1,724 7,400
2012/10/26 1,725 1,734 1,710 1,723 8,600
2012/10/25 1,716 1,729 1,700 1,725 30,400
2012/10/24 1,721 1,728 1,706 1,715 14,800
2012/10/23 1,737 1,742 1,721 1,728 10,700
2012/10/22 1,727 1,745 1,723 1,736 9,300
2012/10/19 1,738 1,743 1,730 1,736 11,200
2012/10/18 1,733 1,745 1,724 1,738 12,000
2012/10/17 1,760 1,760 1,718 1,725 23,500
2012/10/16 1,760 1,763 1,742 1,745 13,100
2012/10/15 1,749 1,761 1,736 1,760 23,300
2012/10/12 1,758 1,759 1,741 1,749 10,700
2012/10/11 1,749 1,762 1,736 1,748 17,800
2012/10/10 1,763 1,769 1,749 1,749 12,500
2012/10/09 1,772 1,783 1,757 1,763 18,100
2012/10/05 1,763 1,775 1,763 1,771 12,700
2012/10/04 1,753 1,772 1,745 1,763 17,500
2012/10/03 1,737 1,751 1,726 1,741 15,100
2012/10/02 1,750 1,768 1,738 1,738 7,600
2012/10/01 1,759 1,759 1,734 1,757 9,400
2012/09/28 1,775 1,777 1,752 1,761 7,600
2012/09/27 1,758 1,774 1,756 1,769 12,400
2012/09/26 1,732 1,764 1,732 1,758 15,900
2012/09/25 1,744 1,757 1,731 1,754 26,700
2012/09/24 1,737 1,757 1,731 1,744 8,600
2012/09/21 1,760 1,771 1,715 1,737 17,000
2012/09/20 1,785 1,790 1,756 1,756 17,900
2012/09/19 1,776 1,790 1,769 1,786 32,700
2012/09/18 1,767 1,776 1,766 1,776 17,400
2012/09/14 1,752 1,779 1,750 1,766 25,800
2012/09/13 1,742 1,743 1,732 1,743 10,700
2012/09/12 1,734 1,742 1,720 1,741 8,900
2012/09/11 1,701 1,740 1,695 1,738 18,400
2012/09/10 1,729 1,730 1,706 1,710 10,900
2012/09/07 1,772 1,772 1,731 1,736 9,500
2012/09/06 1,754 1,767 1,730 1,747 6,100
2012/09/05 1,775 1,794 1,738 1,758 25,400
2012/09/04 1,774 1,782 1,757 1,775 19,400
2012/09/03 1,772 1,792 1,765 1,774 11,300
2012/08/31 1,765 1,796 1,760 1,771 9,100
2012/08/30 1,776 1,785 1,755 1,779 6,800
2012/08/29 1,780 1,787 1,771 1,776 33,900
2012/08/28 1,781 1,796 1,771 1,780 149,200
2012/08/27 1,819 1,820 1,785 1,785 46,300
2012/08/24 1,842 1,845 1,822 1,824 16,900
2012/08/23 1,830 1,847 1,825 1,842 8,400
2012/08/22 1,825 1,830 1,820 1,830 7,300
2012/08/21 1,817 1,830 1,810 1,825 9,000
2012/08/20 1,801 1,829 1,801 1,817 10,700
2012/08/17 1,834 1,834 1,800 1,821 12,100
2012/08/16 1,821 1,835 1,820 1,828 11,000
2012/08/15 1,817 1,823 1,795 1,820 26,200
2012/08/14 1,795 1,820 1,795 1,819 22,300
2012/08/13 1,780 1,797 1,780 1,795 7,200
2012/08/10 1,774 1,778 1,756 1,778 6,300
2012/08/09 1,794 1,794 1,757 1,774 12,100
2012/08/08 1,773 1,798 1,768 1,798 23,200
2012/08/07 1,752 1,770 1,752 1,768 8,200
2012/08/06 1,735 1,754 1,735 1,752 11,000
2012/08/03 1,738 1,741 1,727 1,734 11,100
2012/08/02 1,750 1,763 1,732 1,754 10,500
2012/08/01 1,764 1,771 1,735 1,750 8,600
2012/07/31 1,762 1,773 1,759 1,767 6,100
2012/07/30 1,756 1,773 1,756 1,773 6,500
2012/07/27 1,773 1,776 1,734 1,751 18,300
2012/07/26 1,746 1,756 1,725 1,756 9,200
2012/07/25 1,755 1,763 1,730 1,737 28,200
2012/07/24 1,766 1,768 1,751 1,755 13,000
2012/07/23 1,754 1,779 1,754 1,763 12,500
2012/07/20 1,794 1,794 1,740 1,758 14,200
2012/07/19 1,803 1,812 1,791 1,793 8,000
2012/07/18 1,818 1,824 1,784 1,791 21,500
2012/07/17 1,818 1,827 1,818 1,818 36,300
2012/07/13 1,804 1,823 1,804 1,818 20,600
2012/07/12 1,796 1,810 1,786 1,804 12,400
2012/07/11 1,793 1,800 1,788 1,799 6,400
2012/07/10 1,779 1,804 1,779 1,793 8,600
2012/07/09 1,777 1,795 1,765 1,779 12,800
2012/07/06 1,787 1,806 1,784 1,791 14,300
2012/07/05 1,803 1,812 1,777 1,789 20,300
2012/07/04 1,776 1,805 1,775 1,803 13,800
2012/07/03 1,759 1,794 1,759 1,775 12,000
2012/07/02 1,774 1,777 1,757 1,759 9,200
2012/06/29 1,779 1,813 1,734 1,734 17,600
2012/06/28 1,778 1,813 1,765 1,791 14,200
2012/06/27 1,740 1,780 1,738 1,780 7,600
2012/06/26 1,736 1,762 1,736 1,749 22,400
2012/06/25 1,778 1,780 1,745 1,745 30,300
2012/06/22 1,767 1,777 1,746 1,772 7,500
2012/06/21 1,743 1,779 1,738 1,774 8,400
2012/06/20 1,737 1,747 1,724 1,744 6,500
2012/06/19 1,738 1,743 1,710 1,715 28,300
2012/06/18 1,736 1,742 1,736 1,738 11,000
2012/06/15 1,730 1,741 1,730 1,736 22,800
2012/06/14 1,705 1,731 1,703 1,728 14,300
2012/06/13 1,699 1,715 1,699 1,705 9,100
2012/06/12 1,695 1,709 1,681 1,699 14,100
2012/06/11 1,720 1,725 1,699 1,716 10,500
2012/06/08 1,721 1,722 1,684 1,713 29,200
2012/06/07 1,732 1,733 1,705 1,731 10,100
2012/06/06 1,735 1,735 1,714 1,732 12,400
2012/06/05 1,722 1,739 1,677 1,735 28,600
2012/06/04 1,694 1,722 1,684 1,722 14,200
2012/06/01 1,703 1,725 1,684 1,724 10,100
2012/05/31 1,686 1,740 1,664 1,736 14,300
2012/05/30 1,712 1,715 1,640 1,707 44,700
2012/05/29 1,696 1,713 1,695 1,712 23,500
2012/05/28 1,679 1,699 1,679 1,695 14,400
2012/05/25 1,654 1,687 1,653 1,678 15,400
2012/05/24 1,645 1,667 1,643 1,652 11,200
2012/05/23 1,703 1,703 1,635 1,645 24,500
2012/05/22 1,704 1,721 1,703 1,703 9,100
2012/05/21 1,667 1,718 1,667 1,704 9,000
2012/05/18 1,684 1,693 1,657 1,681 15,200
2012/05/17 1,700 1,740 1,687 1,715 10,300
2012/05/16 1,725 1,725 1,705 1,707 11,600
2012/05/15 1,765 1,766 1,713 1,732 24,700
2012/05/14 1,767 1,768 1,711 1,765 21,600
2012/05/11 1,793 1,815 1,764 1,769 13,100
2012/05/10 1,791 1,800 1,787 1,793 9,400
2012/05/09 1,815 1,824 1,797 1,797 16,800
2012/05/08 1,835 1,845 1,816 1,837 9,100
2012/05/07 1,821 1,846 1,817 1,834 18,300
2012/05/02 1,823 1,850 1,811 1,848 16,300
2012/05/01 1,835 1,839 1,817 1,824 10,600
2012/04/27 1,843 1,865 1,828 1,836 18,700
2012/04/26 1,823 1,835 1,823 1,835 15,200
2012/04/25 1,794 1,825 1,794 1,823 16,000
2012/04/24 1,795 1,795 1,786 1,792 10,100
2012/04/23 1,806 1,818 1,795 1,802 11,800
2012/04/20 1,817 1,822 1,804 1,808 15,300
2012/04/19 1,830 1,830 1,814 1,820 6,800
2012/04/18 1,810 1,849 1,810 1,834 16,600
2012/04/17 1,804 1,816 1,804 1,811 10,300
2012/04/16 1,827 1,835 1,813 1,817 31,100
2012/04/13 1,833 1,833 1,826 1,827 11,200
2012/04/12 1,805 1,829 1,804 1,825 13,600
2012/04/11 1,791 1,817 1,790 1,809 13,800
2012/04/10 1,813 1,818 1,800 1,806 14,700
2012/04/09 1,804 1,821 1,796 1,812 13,500
2012/04/06 1,807 1,814 1,802 1,812 14,500
2012/04/05 1,821 1,826 1,808 1,811 20,700
2012/04/04 1,835 1,835 1,809 1,821 18,300
2012/04/03 1,821 1,839 1,816 1,830 10,900
2012/04/02 1,865 1,865 1,815 1,817 14,600
2012/03/30 1,860 1,867 1,844 1,844 20,000
2012/03/29 1,842 1,859 1,834 1,851 23,900
2012/03/28 1,841 1,844 1,818 1,842 16,300
2012/03/27 1,816 1,840 1,808 1,840 29,800
2012/03/26 1,820 1,820 1,795 1,803 15,600
2012/03/23 1,815 1,824 1,807 1,819 22,100
2012/03/22 1,806 1,816 1,792 1,815 17,500
2012/03/21 1,802 1,818 1,794 1,794 19,400
2012/03/19 1,821 1,825 1,810 1,810 21,700
2012/03/16 1,823 1,829 1,819 1,819 23,400
2012/03/15 1,819 1,829 1,817 1,819 22,000
2012/03/14 1,844 1,844 1,817 1,817 19,500
2012/03/13 1,826 1,841 1,812 1,812 22,100
2012/03/12 1,817 1,830 1,804 1,817 26,000
2012/03/09 1,790 1,822 1,790 1,801 43,500
2012/03/08 1,820 1,820 1,780 1,789 19,800
2012/03/07 1,789 1,811 1,786 1,811 13,700
2012/03/06 1,806 1,829 1,788 1,805 27,200
2012/03/05 1,845 1,855 1,806 1,814 34,700
2012/03/02 1,848 1,850 1,842 1,845 25,200
2012/03/01 1,841 1,855 1,817 1,827 18,400
2012/02/29 1,866 1,868 1,838 1,842 19,200
2012/02/28 1,864 1,866 1,847 1,856 31,200
2012/02/27 1,842 1,875 1,834 1,863 35,800
2012/02/24 1,873 1,878 1,842 1,842 86,300
2012/02/23 1,861 1,873 1,850 1,865 17,800
2012/02/22 1,840 1,858 1,840 1,855 19,700
2012/02/21 1,840 1,854 1,837 1,839 14,200
2012/02/20 1,867 1,876 1,837 1,843 18,800
2012/02/17 1,871 1,881 1,851 1,852 12,900
2012/02/16 1,880 1,880 1,845 1,860 25,000
2012/02/15 1,880 1,896 1,875 1,890 40,100
2012/02/14 1,870 1,884 1,859 1,884 19,300
2012/02/13 1,851 1,872 1,851 1,872 10,100
2012/02/10 1,865 1,865 1,848 1,851 6,600
2012/02/09 1,857 1,870 1,844 1,865 11,800
2012/02/08 1,852 1,858 1,845 1,858 10,100
2012/02/07 1,839 1,854 1,839 1,852 10,200
2012/02/06 1,849 1,853 1,838 1,838 16,900
2012/02/03 1,840 1,855 1,839 1,849 9,600
2012/02/02 1,851 1,864 1,829 1,835 21,400
2012/02/01 1,844 1,857 1,844 1,846 7,800
2012/01/31 1,857 1,857 1,827 1,833 14,000
2012/01/30 1,840 1,859 1,837 1,840 7,700
2012/01/27 1,846 1,847 1,835 1,837 7,400
2012/01/26 1,855 1,855 1,834 1,838 9,200
2012/01/25 1,845 1,858 1,844 1,849 21,700
2012/01/24 1,840 1,846 1,822 1,844 8,500
2012/01/23 1,837 1,845 1,837 1,844 4,700
2012/01/20 1,833 1,859 1,833 1,854 17,100
2012/01/19 1,810 1,835 1,810 1,831 16,200
2012/01/18 1,840 1,845 1,813 1,815 13,600
2012/01/17 1,839 1,850 1,819 1,828 15,300
2012/01/16 1,859 1,862 1,839 1,859 24,000
2012/01/13 1,847 1,866 1,845 1,865 26,700
2012/01/12 1,832 1,840 1,815 1,831 11,600
2012/01/11 1,845 1,846 1,832 1,842 4,600
2012/01/10 1,860 1,882 1,824 1,826 40,000
2012/01/06 1,853 1,860 1,853 1,860 14,900
2012/01/05 1,858 1,860 1,830 1,847 24,100
2012/01/04 1,807 1,869 1,807 1,858 37,000

このページの先頭へ