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
2014/12/30 2,213 2,213 2,187 2,187 8,900
2014/12/29 2,188 2,200 2,181 2,193 8,100
2014/12/26 2,175 2,197 2,168 2,181 10,700
2014/12/25 2,187 2,224 2,177 2,189 30,800
2014/12/24 2,160 2,192 2,160 2,187 18,000
2014/12/22 2,148 2,149 2,125 2,148 8,000
2014/12/19 2,120 2,148 2,109 2,148 15,300
2014/12/18 2,081 2,113 2,079 2,087 19,600
2014/12/17 2,043 2,090 2,031 2,031 18,500
2014/12/16 2,058 2,068 2,044 2,045 19,400
2014/12/15 2,081 2,097 2,076 2,076 50,000
2014/12/12 2,062 2,100 2,062 2,080 38,800
2014/12/11 2,061 2,098 2,061 2,080 9,900
2014/12/10 2,100 2,124 2,062 2,063 25,500
2014/12/09 2,135 2,136 2,114 2,114 9,300
2014/12/08 2,165 2,165 2,137 2,143 13,100
2014/12/05 2,195 2,196 2,125 2,165 37,500
2014/12/04 2,182 2,199 2,182 2,195 13,600
2014/12/03 2,187 2,197 2,180 2,181 8,300
2014/12/02 2,184 2,200 2,175 2,198 11,000
2014/12/01 2,168 2,195 2,168 2,184 6,800
2014/11/28 2,155 2,186 2,148 2,180 9,700
2014/11/27 2,150 2,163 2,141 2,142 9,600
2014/11/26 2,185 2,198 2,165 2,165 26,200
2014/11/25 2,173 2,193 2,173 2,185 13,900
2014/11/21 2,147 2,182 2,131 2,173 18,900
2014/11/20 2,137 2,155 2,131 2,134 7,400
2014/11/19 2,162 2,181 2,125 2,125 13,400
2014/11/18 2,142 2,165 2,130 2,161 12,800
2014/11/17 2,218 2,222 2,148 2,148 41,600
2014/11/14 2,275 2,280 2,150 2,218 47,000
2014/11/13 2,221 2,257 2,211 2,255 22,300
2014/11/12 2,200 2,240 2,200 2,207 22,500
2014/11/11 2,171 2,198 2,161 2,198 11,900
2014/11/10 2,152 2,197 2,142 2,168 9,600
2014/11/07 2,162 2,176 2,088 2,169 16,300
2014/11/06 2,194 2,214 2,136 2,143 29,900
2014/11/05 2,175 2,199 2,175 2,194 33,200
2014/11/04 2,200 2,200 2,159 2,175 44,300
2014/10/31 2,077 2,200 2,061 2,196 42,600
2014/10/30 2,024 2,070 2,024 2,051 23,400
2014/10/29 2,000 2,040 2,000 2,037 15,600
2014/10/28 1,990 2,011 1,978 1,996 5,300
2014/10/27 1,976 2,020 1,976 2,000 6,200
2014/10/24 1,995 1,996 1,978 1,979 18,900
2014/10/23 1,979 1,987 1,979 1,982 7,000
2014/10/22 1,979 1,999 1,969 1,998 9,500
2014/10/21 1,980 1,980 1,939 1,939 12,900
2014/10/20 1,944 1,984 1,944 1,983 10,200
2014/10/17 1,982 1,988 1,905 1,905 24,200
2014/10/16 2,014 2,018 1,981 1,981 29,500
2014/10/15 2,003 2,021 2,003 2,018 18,200
2014/10/14 2,000 2,017 1,998 1,999 22,700
2014/10/10 2,012 2,042 2,012 2,016 20,000
2014/10/09 2,077 2,082 2,035 2,042 15,300
2014/10/08 2,120 2,127 2,077 2,077 16,200
2014/10/07 2,170 2,179 2,137 2,141 26,600
2014/10/06 2,144 2,180 2,144 2,170 13,300
2014/10/03 2,126 2,189 2,126 2,143 13,100
2014/10/02 2,190 2,191 2,152 2,152 16,000
2014/10/01 2,190 2,213 2,184 2,204 12,200
2014/09/30 2,200 2,200 2,162 2,174 17,300
2014/09/29 2,214 2,214 2,182 2,195 18,200
2014/09/26 2,200 2,220 2,200 2,213 22,200
2014/09/25 2,145 2,200 2,140 2,200 29,300
2014/09/24 2,132 2,142 2,123 2,139 17,200
2014/09/22 2,180 2,180 2,080 2,131 25,300
2014/09/19 2,118 2,200 2,117 2,200 43,200
2014/09/18 2,095 2,123 2,089 2,123 20,200
2014/09/17 2,087 2,090 2,077 2,077 7,100
2014/09/16 2,093 2,098 2,071 2,085 25,100
2014/09/12 2,090 2,094 2,085 2,093 39,600
2014/09/11 2,088 2,098 2,076 2,085 6,700
2014/09/10 2,039 2,095 2,020 2,088 14,300
2014/09/09 2,060 2,060 2,025 2,056 4,500
2014/09/08 2,052 2,060 2,001 2,058 18,500
2014/09/05 2,033 2,037 2,025 2,031 20,000
2014/09/04 2,033 2,036 2,025 2,033 7,700
2014/09/03 2,035 2,035 2,015 2,025 13,700
2014/09/02 1,998 2,026 1,993 2,021 10,100
2014/09/01 1,988 2,009 1,988 1,998 6,100
2014/08/29 2,001 2,012 2,001 2,003 7,900
2014/08/28 2,013 2,039 2,000 2,017 11,800
2014/08/27 2,050 2,051 2,020 2,028 24,400
2014/08/26 2,060 2,069 2,056 2,063 132,400
2014/08/25 2,068 2,078 2,062 2,065 26,400
2014/08/22 2,055 2,070 2,054 2,068 12,000
2014/08/21 2,062 2,062 2,043 2,052 11,800
2014/08/20 2,062 2,066 2,049 2,049 27,500
2014/08/19 2,058 2,062 2,056 2,062 9,000
2014/08/18 2,049 2,056 2,047 2,056 10,000
2014/08/15 2,042 2,049 2,042 2,047 11,600
2014/08/14 2,049 2,053 2,034 2,042 12,100
2014/08/13 2,025 2,071 2,025 2,049 10,400
2014/08/12 2,010 2,024 2,006 2,022 10,100
2014/08/11 1,995 2,010 1,990 2,009 10,800
2014/08/08 2,016 2,040 1,972 1,974 19,700
2014/08/07 1,978 2,020 1,978 2,016 17,000
2014/08/06 2,008 2,008 1,973 1,978 21,800
2014/08/05 2,020 2,049 2,006 2,006 29,000
2014/08/04 2,036 2,045 2,010 2,016 16,600
2014/08/01 2,046 2,073 2,036 2,046 23,600
2014/07/31 2,094 2,094 2,052 2,067 15,000
2014/07/30 2,086 2,098 2,080 2,085 15,400
2014/07/29 2,088 2,095 2,083 2,090 8,100
2014/07/28 2,077 2,088 2,077 2,083 8,100
2014/07/25 2,096 2,100 2,070 2,075 21,900
2014/07/24 2,088 2,100 2,088 2,096 9,200
2014/07/23 2,101 2,110 2,086 2,088 10,300
2014/07/22 2,101 2,122 2,091 2,107 12,700
2014/07/18 2,111 2,119 2,104 2,105 15,900
2014/07/17 2,121 2,141 2,111 2,119 6,500
2014/07/16 2,155 2,170 2,110 2,111 35,500
2014/07/15 2,152 2,164 2,152 2,155 40,200
2014/07/14 2,115 2,151 2,115 2,151 14,900
2014/07/11 2,108 2,131 2,106 2,114 18,600
2014/07/10 2,129 2,146 2,112 2,113 15,000
2014/07/09 2,132 2,135 2,115 2,122 11,800
2014/07/08 2,160 2,160 2,140 2,150 13,700
2014/07/07 2,168 2,173 2,140 2,143 22,900
2014/07/04 2,151 2,174 2,145 2,168 10,600
2014/07/03 2,177 2,194 2,100 2,160 16,100
2014/07/02 2,199 2,220 2,171 2,177 13,300
2014/07/01 2,130 2,224 2,122 2,191 47,100
2014/06/30 2,099 2,136 2,099 2,126 12,600
2014/06/27 2,111 2,119 2,089 2,099 22,300
2014/06/26 2,124 2,127 2,100 2,116 32,600
2014/06/25 2,101 2,115 2,100 2,103 29,500
2014/06/24 2,085 2,100 2,077 2,100 24,300
2014/06/23 2,090 2,095 2,081 2,092 13,700
2014/06/20 2,097 2,097 2,053 2,091 24,400
2014/06/19 2,074 2,096 2,069 2,092 29,300
2014/06/18 2,056 2,067 2,050 2,065 10,900
2014/06/17 2,034 2,059 2,020 2,042 14,100
2014/06/16 2,082 2,085 2,013 2,025 37,600
2014/06/13 2,066 2,085 2,045 2,077 49,700
2014/06/12 2,100 2,108 2,025 2,086 31,400
2014/06/11 2,046 2,081 2,045 2,079 19,700
2014/06/10 2,030 2,046 2,024 2,033 10,300
2014/06/09 2,050 2,054 2,021 2,044 15,700
2014/06/06 2,042 2,059 2,036 2,050 49,200
2014/06/05 2,020 2,050 2,018 2,041 29,800
2014/06/04 2,000 2,018 1,994 2,018 19,000
2014/06/03 2,018 2,018 2,000 2,003 17,100
2014/06/02 2,000 2,057 1,991 1,993 25,800
2014/05/30 2,005 2,010 1,983 1,997 38,300
2014/05/29 2,000 2,009 2,000 2,003 24,100
2014/05/28 1,998 2,015 1,993 2,000 43,200
2014/05/27 1,979 1,995 1,979 1,992 18,600
2014/05/26 1,958 1,980 1,955 1,979 20,700
2014/05/23 1,938 1,950 1,938 1,950 35,700
2014/05/22 1,895 1,941 1,891 1,938 29,100
2014/05/21 1,856 1,899 1,856 1,895 17,200
2014/05/20 1,879 1,891 1,863 1,863 16,500
2014/05/19 1,855 1,878 1,853 1,862 17,900
2014/05/16 1,900 1,902 1,855 1,856 26,600
2014/05/15 1,945 1,945 1,910 1,924 27,600
2014/05/14 1,941 1,945 1,929 1,945 10,800
2014/05/13 1,947 1,950 1,936 1,941 11,200
2014/05/12 1,915 1,948 1,915 1,932 15,900
2014/05/09 1,880 1,933 1,880 1,921 12,300
2014/05/08 1,883 1,933 1,865 1,892 34,300
2014/05/07 1,949 1,950 1,862 1,884 50,400
2014/05/02 1,946 1,949 1,942 1,949 10,200
2014/05/01 1,934 1,950 1,934 1,946 22,900
2014/04/30 1,940 1,944 1,935 1,935 8,700
2014/04/28 1,948 1,950 1,938 1,944 24,600
2014/04/25 1,921 1,949 1,921 1,948 25,800
2014/04/24 1,946 1,947 1,880 1,921 13,800
2014/04/23 1,945 1,950 1,935 1,943 22,300
2014/04/22 1,920 1,948 1,916 1,944 20,200
2014/04/21 1,915 1,938 1,911 1,926 14,800
2014/04/18 1,926 1,928 1,913 1,920 26,000
2014/04/17 1,914 1,929 1,914 1,921 14,700
2014/04/16 1,880 1,916 1,880 1,911 28,900
2014/04/15 1,865 1,884 1,863 1,879 35,800
2014/04/14 1,866 1,890 1,855 1,859 13,500
2014/04/11 1,850 1,913 1,842 1,858 34,200
2014/04/10 1,864 1,890 1,850 1,852 23,800
2014/04/09 1,885 1,887 1,852 1,854 45,900
2014/04/08 1,940 1,946 1,891 1,895 32,700
2014/04/07 1,985 1,992 1,945 1,947 33,300
2014/04/04 1,990 1,995 1,982 1,985 37,500
2014/04/03 1,984 2,000 1,980 1,995 47,200
2014/04/02 1,950 2,003 1,947 1,976 82,200
2014/04/01 1,899 1,950 1,895 1,948 59,300
2014/03/31 1,895 1,900 1,884 1,898 43,900
2014/03/28 1,860 1,900 1,857 1,897 48,700
2014/03/27 1,843 1,864 1,839 1,860 52,800
2014/03/26 1,822 1,849 1,822 1,839 72,300
2014/03/25 1,795 1,846 1,795 1,820 93,500
2014/03/24 1,764 1,795 1,764 1,788 36,900
2014/03/20 1,745 1,763 1,717 1,748 89,700
2014/03/19 1,741 1,747 1,717 1,727 19,100
2014/03/18 1,717 1,748 1,717 1,740 27,500
2014/03/17 1,716 1,727 1,716 1,717 43,500
2014/03/14 1,740 1,753 1,715 1,716 73,600
2014/03/13 1,750 1,766 1,742 1,759 16,900
2014/03/12 1,737 1,755 1,737 1,742 16,100
2014/03/11 1,756 1,765 1,745 1,758 11,600
2014/03/10 1,754 1,758 1,743 1,749 6,900
2014/03/07 1,747 1,761 1,743 1,761 36,600
2014/03/06 1,730 1,743 1,725 1,743 30,900
2014/03/05 1,727 1,736 1,727 1,729 19,300
2014/03/04 1,699 1,732 1,694 1,727 15,000
2014/03/03 1,714 1,716 1,690 1,700 14,800
2014/02/28 1,690 1,711 1,690 1,696 23,800
2014/02/27 1,712 1,727 1,696 1,716 19,900
2014/02/26 1,740 1,741 1,705 1,705 32,000
2014/02/25 1,736 1,757 1,736 1,749 188,000
2014/02/24 1,745 1,756 1,731 1,736 23,700
2014/02/21 1,737 1,750 1,737 1,745 19,800
2014/02/20 1,743 1,749 1,730 1,731 15,800
2014/02/19 1,739 1,742 1,730 1,737 12,000
2014/02/18 1,720 1,744 1,720 1,739 38,700
2014/02/17 1,699 1,722 1,699 1,720 20,000
2014/02/14 1,711 1,715 1,688 1,699 17,200
2014/02/13 1,723 1,725 1,705 1,715 9,700
2014/02/12 1,694 1,716 1,694 1,706 17,700
2014/02/10 1,693 1,704 1,686 1,691 11,600
2014/02/07 1,699 1,699 1,673 1,680 15,800
2014/02/06 1,671 1,687 1,670 1,670 16,700
2014/02/05 1,660 1,679 1,658 1,670 31,500
2014/02/04 1,702 1,717 1,655 1,658 55,700
2014/02/03 1,708 1,717 1,702 1,702 9,300
2014/01/31 1,715 1,719 1,701 1,712 18,200
2014/01/30 1,726 1,729 1,704 1,710 28,900
2014/01/29 1,725 1,741 1,723 1,733 14,000
2014/01/28 1,726 1,735 1,718 1,718 22,200
2014/01/27 1,750 1,759 1,720 1,720 34,000
2014/01/24 1,771 1,779 1,751 1,754 34,100
2014/01/23 1,789 1,789 1,770 1,771 10,400
2014/01/22 1,789 1,789 1,778 1,788 9,700
2014/01/21 1,786 1,790 1,780 1,787 18,000
2014/01/20 1,788 1,789 1,779 1,784 11,900
2014/01/17 1,775 1,787 1,773 1,779 15,700
2014/01/16 1,770 1,790 1,770 1,773 26,000
2014/01/15 1,758 1,775 1,758 1,770 20,500
2014/01/14 1,771 1,771 1,754 1,756 22,300
2014/01/10 1,772 1,775 1,757 1,773 22,700
2014/01/09 1,788 1,788 1,755 1,772 20,600
2014/01/08 1,797 1,797 1,753 1,789 17,800
2014/01/07 1,790 1,791 1,784 1,788 7,000
2014/01/06 1,795 1,796 1,782 1,790 26,700

このページの先頭へ