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
2015/12/30 2,456 2,469 2,444 2,456 16,600
2015/12/29 2,402 2,445 2,402 2,424 19,600
2015/12/28 2,423 2,436 2,385 2,420 41,900
2015/12/25 2,391 2,421 2,391 2,420 11,500
2015/12/24 2,436 2,436 2,386 2,388 20,600
2015/12/22 2,420 2,434 2,410 2,418 41,300
2015/12/21 2,500 2,501 2,406 2,411 47,300
2015/12/18 2,505 2,518 2,454 2,511 101,900
2015/12/17 2,521 2,557 2,495 2,505 41,800
2015/12/16 2,526 2,540 2,491 2,507 45,700
2015/12/15 2,512 2,541 2,506 2,517 27,000
2015/12/14 2,500 2,531 2,472 2,501 36,500
2015/12/11 2,523 2,559 2,523 2,543 41,500
2015/12/10 2,531 2,571 2,475 2,475 33,300
2015/12/09 2,635 2,647 2,538 2,538 29,900
2015/12/08 2,681 2,704 2,650 2,657 25,700
2015/12/07 2,687 2,732 2,681 2,681 20,100
2015/12/04 2,714 2,714 2,667 2,681 28,100
2015/12/03 2,798 2,816 2,714 2,722 25,500
2015/12/02 2,822 2,822 2,786 2,798 6,600
2015/12/01 2,815 2,846 2,809 2,822 12,700
2015/11/30 2,808 2,816 2,778 2,797 18,700
2015/11/27 2,900 2,919 2,822 2,829 25,200
2015/11/26 2,889 2,909 2,871 2,900 20,600
2015/11/25 2,856 2,887 2,851 2,871 19,000
2015/11/24 2,830 2,860 2,824 2,851 14,600
2015/11/20 2,839 2,839 2,766 2,821 16,400
2015/11/19 2,771 2,849 2,740 2,817 27,000
2015/11/18 2,776 2,795 2,702 2,716 21,800
2015/11/17 2,744 2,760 2,715 2,752 21,300
2015/11/16 2,719 2,725 2,698 2,707 38,200
2015/11/13 2,702 2,719 2,682 2,719 16,200
2015/11/12 2,664 2,720 2,645 2,713 21,500
2015/11/11 2,585 2,667 2,563 2,664 15,700
2015/11/10 2,625 2,625 2,583 2,586 13,900
2015/11/09 2,595 2,633 2,572 2,633 22,800
2015/11/06 2,516 2,577 2,506 2,568 17,900
2015/11/05 2,462 2,512 2,462 2,506 17,500
2015/11/04 2,446 2,504 2,446 2,462 12,200
2015/11/02 2,451 2,452 2,403 2,406 23,200
2015/10/30 2,474 2,506 2,473 2,478 14,800
2015/10/29 2,495 2,506 2,466 2,474 10,200
2015/10/28 2,517 2,522 2,474 2,495 13,500
2015/10/27 2,576 2,606 2,506 2,527 17,800
2015/10/26 2,570 2,609 2,549 2,576 18,200
2015/10/23 2,500 2,562 2,498 2,549 24,900
2015/10/22 2,472 2,484 2,451 2,480 10,300
2015/10/21 2,476 2,497 2,452 2,494 18,000
2015/10/20 2,512 2,520 2,468 2,474 7,100
2015/10/19 2,490 2,518 2,470 2,502 27,500
2015/10/16 2,547 2,579 2,500 2,506 36,200
2015/10/15 2,504 2,540 2,504 2,538 20,600
2015/10/14 2,554 2,559 2,490 2,504 22,000
2015/10/13 2,602 2,605 2,565 2,580 18,000
2015/10/09 2,601 2,626 2,551 2,625 21,300
2015/10/08 2,678 2,678 2,581 2,600 26,100
2015/10/07 2,695 2,706 2,589 2,674 48,300
2015/10/06 2,920 2,920 2,682 2,695 74,400
2015/10/05 2,926 2,950 2,912 2,920 22,400
2015/10/02 2,875 2,965 2,861 2,912 32,600
2015/10/01 2,862 2,900 2,862 2,891 14,500
2015/09/30 2,780 2,891 2,780 2,859 32,000
2015/09/29 2,715 2,754 2,710 2,722 31,600
2015/09/28 2,649 2,721 2,609 2,715 31,200
2015/09/25 2,613 2,669 2,551 2,569 32,000
2015/09/24 2,636 2,704 2,622 2,630 28,900
2015/09/18 2,681 2,699 2,653 2,688 20,700
2015/09/17 2,682 2,708 2,618 2,692 28,400
2015/09/16 2,690 2,700 2,668 2,682 16,000
2015/09/15 2,651 2,689 2,651 2,663 15,800
2015/09/14 2,647 2,684 2,614 2,651 14,500
2015/09/11 2,518 2,662 2,518 2,647 43,000
2015/09/10 2,541 2,681 2,489 2,568 19,000
2015/09/09 2,596 2,606 2,533 2,564 26,200
2015/09/08 2,646 2,682 2,504 2,510 31,500
2015/09/07 2,702 2,702 2,610 2,658 21,000
2015/09/04 2,779 2,779 2,680 2,708 17,900
2015/09/03 2,776 2,826 2,744 2,751 21,100
2015/09/02 2,704 2,874 2,704 2,760 31,000
2015/09/01 2,928 2,928 2,744 2,748 36,200
2015/08/31 2,901 2,957 2,854 2,956 27,500
2015/08/28 2,810 2,947 2,765 2,901 46,300
2015/08/27 2,770 2,777 2,714 2,724 151,300
2015/08/26 2,686 2,756 2,670 2,731 308,600
2015/08/25 2,733 2,851 2,664 2,675 72,300
2015/08/24 2,850 2,958 2,783 2,783 79,200
2015/08/21 2,913 2,974 2,861 2,922 59,400
2015/08/20 3,000 3,070 2,954 2,963 38,000
2015/08/19 3,150 3,150 3,015 3,030 47,300
2015/08/18 3,150 3,200 3,130 3,150 37,600
2015/08/17 3,015 3,140 3,015 3,130 43,300
2015/08/14 2,929 3,025 2,920 3,015 23,100
2015/08/13 2,870 2,933 2,866 2,929 21,100
2015/08/12 2,961 2,966 2,840 2,873 28,100
2015/08/11 3,010 3,050 2,950 2,981 25,500
2015/08/10 2,899 2,983 2,892 2,982 29,100
2015/08/07 2,920 2,920 2,850 2,900 35,900
2015/08/06 2,924 2,944 2,909 2,921 36,700
2015/08/05 2,870 2,970 2,870 2,909 37,500
2015/08/04 2,790 2,875 2,785 2,868 19,600
2015/08/03 2,768 2,822 2,761 2,803 18,200
2015/07/31 2,723 2,800 2,723 2,768 22,000
2015/07/30 2,722 2,755 2,715 2,723 24,100
2015/07/29 2,647 2,733 2,623 2,709 25,100
2015/07/28 2,606 2,661 2,581 2,647 28,300
2015/07/27 2,640 2,660 2,607 2,616 32,000
2015/07/24 2,611 2,638 2,606 2,636 24,600
2015/07/23 2,602 2,640 2,598 2,606 28,300
2015/07/22 2,604 2,614 2,561 2,577 24,000
2015/07/21 2,600 2,622 2,587 2,614 20,100
2015/07/17 2,603 2,605 2,500 2,570 33,200
2015/07/16 2,545 2,604 2,533 2,603 42,200
2015/07/15 2,444 2,500 2,444 2,500 60,500
2015/07/14 2,411 2,447 2,408 2,444 18,800
2015/07/13 2,320 2,393 2,320 2,380 13,700
2015/07/10 2,324 2,350 2,302 2,307 24,200
2015/07/09 2,335 2,339 2,270 2,331 19,200
2015/07/08 2,400 2,410 2,354 2,354 41,100
2015/07/07 2,399 2,459 2,399 2,454 33,600
2015/07/06 2,361 2,393 2,325 2,352 29,300
2015/07/03 2,378 2,387 2,355 2,361 10,600
2015/07/02 2,359 2,395 2,359 2,385 15,200
2015/07/01 2,335 2,345 2,321 2,340 7,700
2015/06/30 2,272 2,331 2,272 2,325 16,300
2015/06/29 2,328 2,351 2,265 2,270 30,400
2015/06/26 2,388 2,391 2,333 2,351 17,200
2015/06/25 2,419 2,422 2,380 2,380 21,500
2015/06/24 2,400 2,421 2,370 2,419 26,000
2015/06/23 2,373 2,400 2,359 2,398 19,700
2015/06/22 2,322 2,366 2,309 2,359 11,800
2015/06/19 2,328 2,385 2,306 2,306 38,500
2015/06/18 2,314 2,350 2,297 2,328 14,600
2015/06/17 2,304 2,315 2,270 2,304 14,100
2015/06/16 2,340 2,349 2,305 2,311 11,100
2015/06/15 2,357 2,357 2,341 2,345 18,500
2015/06/12 2,351 2,360 2,347 2,357 41,800
2015/06/11 2,311 2,343 2,299 2,329 14,000
2015/06/10 2,304 2,317 2,291 2,293 13,200
2015/06/09 2,322 2,333 2,289 2,304 18,200
2015/06/08 2,351 2,359 2,324 2,328 14,900
2015/06/05 2,343 2,373 2,343 2,361 21,000
2015/06/04 2,346 2,384 2,338 2,343 10,800
2015/06/03 2,303 2,351 2,303 2,346 11,500
2015/06/02 2,328 2,342 2,303 2,317 10,400
2015/06/01 2,349 2,366 2,305 2,330 15,200
2015/05/29 2,351 2,398 2,350 2,372 21,300
2015/05/28 2,365 2,384 2,343 2,350 15,000
2015/05/27 2,330 2,384 2,327 2,384 20,000
2015/05/26 2,325 2,337 2,316 2,330 40,300
2015/05/25 2,290 2,325 2,290 2,324 27,700
2015/05/22 2,269 2,280 2,259 2,280 11,000
2015/05/21 2,249 2,281 2,235 2,262 17,800
2015/05/20 2,251 2,259 2,220 2,250 31,100
2015/05/19 2,227 2,259 2,227 2,248 26,600
2015/05/18 2,207 2,235 2,207 2,225 16,800
2015/05/15 2,183 2,213 2,183 2,206 22,800
2015/05/14 2,190 2,203 2,165 2,183 13,700
2015/05/13 2,196 2,203 2,186 2,199 9,200
2015/05/12 2,192 2,205 2,181 2,204 12,000
2015/05/11 2,180 2,220 2,180 2,209 20,100
2015/05/08 2,130 2,160 2,124 2,151 21,600
2015/05/07 2,118 2,142 2,108 2,125 27,200
2015/05/01 2,130 2,147 2,107 2,118 18,000
2015/04/30 2,205 2,206 2,120 2,146 28,400
2015/04/28 2,200 2,220 2,181 2,205 25,200
2015/04/27 2,194 2,207 2,187 2,196 20,200
2015/04/24 2,172 2,213 2,172 2,194 47,200
2015/04/23 2,167 2,180 2,154 2,172 13,200
2015/04/22 2,150 2,172 2,143 2,164 24,900
2015/04/21 2,142 2,160 2,122 2,154 27,500
2015/04/20 2,159 2,161 2,126 2,158 15,300
2015/04/17 2,109 2,182 2,108 2,171 45,600
2015/04/16 2,121 2,139 2,090 2,110 24,700
2015/04/15 2,130 2,144 2,091 2,141 37,600
2015/04/14 2,144 2,172 2,100 2,130 46,400
2015/04/13 2,138 2,138 2,080 2,110 15,500
2015/04/10 2,130 2,138 2,100 2,124 36,500
2015/04/09 2,123 2,127 2,070 2,116 18,600
2015/04/08 2,130 2,137 2,100 2,123 26,500
2015/04/07 2,143 2,146 2,108 2,109 30,800
2015/04/06 2,143 2,145 2,109 2,126 15,900
2015/04/03 2,130 2,143 2,114 2,143 16,600
2015/04/02 2,093 2,137 2,087 2,127 31,400
2015/04/01 2,065 2,085 2,057 2,075 26,800
2015/03/31 2,096 2,096 2,060 2,065 13,300
2015/03/30 2,059 2,084 2,056 2,071 15,100
2015/03/27 2,062 2,088 2,052 2,059 16,400
2015/03/26 2,100 2,100 2,055 2,061 15,300
2015/03/25 2,105 2,120 2,087 2,100 24,800
2015/03/24 2,117 2,117 2,050 2,105 27,900
2015/03/23 2,115 2,115 2,091 2,108 15,200
2015/03/20 2,120 2,125 2,091 2,117 19,800
2015/03/19 2,131 2,135 2,103 2,104 18,000
2015/03/18 2,140 2,140 2,109 2,130 16,900
2015/03/17 2,155 2,155 2,038 2,118 24,900
2015/03/16 2,180 2,188 2,129 2,138 39,700
2015/03/13 2,182 2,188 2,171 2,180 54,500
2015/03/12 2,144 2,176 2,144 2,166 21,200
2015/03/11 2,128 2,144 2,123 2,135 14,900
2015/03/10 2,145 2,147 2,114 2,128 25,100
2015/03/09 2,115 2,145 2,109 2,140 9,600
2015/03/06 2,130 2,146 2,117 2,129 21,200
2015/03/05 2,113 2,143 2,113 2,127 18,300
2015/03/04 2,111 2,122 2,105 2,113 11,700
2015/03/03 2,114 2,133 2,103 2,111 11,300
2015/03/02 2,122 2,144 2,105 2,106 15,700
2015/02/27 2,142 2,142 2,115 2,118 18,000
2015/02/26 2,141 2,179 2,141 2,158 16,300
2015/02/25 2,179 2,180 2,120 2,133 88,700
2015/02/24 2,186 2,215 2,181 2,186 178,200
2015/02/23 2,207 2,226 2,176 2,193 88,800
2015/02/20 2,200 2,211 2,190 2,209 21,500
2015/02/19 2,175 2,210 2,175 2,198 27,300
2015/02/18 2,169 2,195 2,168 2,180 29,300
2015/02/17 2,175 2,182 2,153 2,158 33,700
2015/02/16 2,213 2,233 2,198 2,201 38,600
2015/02/13 2,208 2,214 2,193 2,213 24,300
2015/02/12 2,182 2,216 2,181 2,181 41,100
2015/02/10 2,163 2,177 2,153 2,177 9,300
2015/02/09 2,173 2,190 2,160 2,165 14,700
2015/02/06 2,176 2,186 2,173 2,178 11,400
2015/02/05 2,194 2,199 2,163 2,189 24,000
2015/02/04 2,163 2,199 2,157 2,194 15,600
2015/02/03 2,178 2,178 2,121 2,147 25,400
2015/02/02 2,141 2,168 2,123 2,157 18,700
2015/01/30 2,157 2,194 2,130 2,141 24,600
2015/01/29 2,155 2,196 2,155 2,175 18,100
2015/01/28 2,149 2,198 2,145 2,192 16,500
2015/01/27 2,123 2,150 2,123 2,150 14,800
2015/01/26 2,102 2,116 2,100 2,112 20,700
2015/01/23 2,082 2,104 2,082 2,100 9,300
2015/01/22 2,100 2,100 2,060 2,078 21,100
2015/01/21 2,120 2,120 2,103 2,104 8,200
2015/01/20 2,076 2,128 2,075 2,125 14,400
2015/01/19 2,095 2,103 2,090 2,096 5,700
2015/01/16 2,127 2,128 2,058 2,095 25,700
2015/01/15 2,085 2,127 2,085 2,127 22,500
2015/01/14 2,085 2,099 2,078 2,085 11,900
2015/01/13 2,090 2,100 2,071 2,096 19,400
2015/01/09 2,105 2,105 2,083 2,103 17,900
2015/01/08 2,090 2,116 2,072 2,109 24,800
2015/01/07 2,081 2,097 2,081 2,083 20,800
2015/01/06 2,126 2,136 2,100 2,101 26,100
2015/01/05 2,187 2,188 2,145 2,145 24,300

このページの先頭へ