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
2016/12/30 2,447 2,453 2,400 2,440 15,500
2016/12/29 2,482 2,489 2,439 2,462 21,500
2016/12/28 2,472 2,493 2,455 2,486 22,000
2016/12/27 2,444 2,490 2,441 2,472 20,600
2016/12/26 2,435 2,452 2,429 2,441 22,700
2016/12/22 2,431 2,450 2,417 2,437 20,400
2016/12/21 2,425 2,434 2,399 2,430 23,200
2016/12/20 2,398 2,424 2,375 2,418 20,900
2016/12/19 2,437 2,437 2,390 2,399 23,100
2016/12/16 2,457 2,467 2,410 2,437 39,200
2016/12/15 2,407 2,490 2,380 2,457 64,900
2016/12/14 2,400 2,407 2,353 2,407 31,200
2016/12/13 2,300 2,380 2,300 2,374 28,700
2016/12/12 2,266 2,288 2,254 2,288 20,500
2016/12/09 2,236 2,280 2,224 2,260 43,800
2016/12/08 2,243 2,288 2,240 2,282 31,700
2016/12/07 2,197 2,232 2,197 2,228 11,600
2016/12/06 2,216 2,216 2,185 2,193 18,800
2016/12/05 2,238 2,242 2,180 2,188 27,900
2016/12/02 2,240 2,248 2,200 2,238 23,500
2016/12/01 2,238 2,280 2,231 2,253 18,600
2016/11/30 2,243 2,243 2,215 2,224 14,500
2016/11/29 2,214 2,245 2,205 2,243 12,900
2016/11/28 2,215 2,239 2,205 2,233 13,100
2016/11/25 2,244 2,244 2,204 2,230 30,400
2016/11/24 2,245 2,251 2,237 2,244 11,600
2016/11/22 2,226 2,239 2,218 2,239 14,300
2016/11/21 2,211 2,241 2,196 2,216 24,900
2016/11/18 2,189 2,210 2,174 2,204 26,900
2016/11/17 2,192 2,193 2,142 2,169 29,900
2016/11/16 2,172 2,193 2,164 2,192 22,400
2016/11/15 2,193 2,193 2,144 2,163 39,600
2016/11/14 2,180 2,205 2,164 2,201 35,200
2016/11/11 2,190 2,199 2,150 2,170 31,900
2016/11/10 2,154 2,186 2,133 2,184 36,000
2016/11/09 2,175 2,196 2,050 2,054 53,600
2016/11/08 2,184 2,195 2,140 2,161 24,000
2016/11/07 2,167 2,200 2,167 2,183 27,900
2016/11/04 2,164 2,170 2,136 2,167 31,800
2016/11/02 2,205 2,205 2,163 2,174 19,500
2016/11/01 2,202 2,222 2,185 2,206 15,400
2016/10/31 2,209 2,217 2,187 2,205 18,100
2016/10/28 2,224 2,231 2,201 2,225 35,400
2016/10/27 2,229 2,235 2,198 2,217 26,800
2016/10/26 2,218 2,235 2,202 2,230 34,800
2016/10/25 2,202 2,217 2,136 2,207 42,800
2016/10/24 2,193 2,206 2,189 2,202 12,900
2016/10/21 2,215 2,226 2,194 2,205 17,200
2016/10/20 2,197 2,233 2,183 2,217 24,200
2016/10/19 2,168 2,203 2,165 2,203 26,700
2016/10/18 2,167 2,168 2,146 2,152 34,100
2016/10/17 2,197 2,200 2,159 2,167 33,900
2016/10/14 2,169 2,200 2,151 2,197 28,300
2016/10/13 2,176 2,183 2,143 2,176 32,200
2016/10/12 2,140 2,179 2,138 2,157 30,200
2016/10/11 2,147 2,179 2,137 2,169 23,600
2016/10/07 2,158 2,164 2,121 2,160 30,800
2016/10/06 2,156 2,200 2,138 2,158 56,700
2016/10/05 2,077 2,165 2,069 2,157 81,900
2016/10/04 2,053 2,111 2,044 2,077 51,400
2016/10/03 2,036 2,051 2,017 2,023 28,200
2016/09/30 2,010 2,037 1,987 2,036 41,200
2016/09/29 2,038 2,046 2,017 2,038 26,100
2016/09/28 2,021 2,049 2,010 2,033 31,500
2016/09/27 2,012 2,025 1,964 2,023 48,800
2016/09/26 2,007 2,028 2,005 2,014 33,000
2016/09/23 1,994 2,012 1,980 2,011 36,000
2016/09/21 1,945 2,002 1,941 2,000 56,000
2016/09/20 1,946 1,960 1,934 1,944 35,300
2016/09/16 1,910 1,949 1,898 1,944 42,900
2016/09/15 1,898 1,906 1,856 1,904 41,400
2016/09/14 1,905 1,929 1,888 1,912 28,400
2016/09/13 1,900 1,922 1,897 1,910 20,800
2016/09/12 1,905 1,909 1,885 1,903 24,100
2016/09/09 1,922 1,936 1,902 1,927 30,300
2016/09/08 1,909 1,916 1,890 1,914 26,200
2016/09/07 1,915 1,923 1,900 1,922 32,100
2016/09/06 1,939 1,939 1,903 1,915 36,300
2016/09/05 1,937 1,948 1,933 1,942 34,300
2016/09/02 1,900 1,934 1,900 1,928 29,700
2016/09/01 1,881 1,925 1,867 1,924 35,200
2016/08/31 1,885 1,887 1,854 1,886 23,800
2016/08/30 1,896 1,896 1,860 1,876 25,500
2016/08/29 1,859 1,910 1,859 1,905 170,700
2016/08/26 1,939 1,939 1,886 1,906 269,000
2016/08/25 1,960 1,964 1,920 1,945 104,900
2016/08/24 1,930 1,968 1,915 1,960 118,900
2016/08/23 1,975 1,992 1,953 1,958 165,100
2016/08/22 1,984 2,033 1,984 2,015 132,600
2016/08/19 2,001 2,006 1,980 1,995 47,500
2016/08/18 2,037 2,038 2,002 2,021 63,300
2016/08/17 2,078 2,093 2,051 2,059 67,800
2016/08/16 2,150 2,152 2,100 2,101 55,400
2016/08/15 2,233 2,233 2,155 2,168 40,700
2016/08/12 2,180 2,235 2,173 2,233 20,300
2016/08/10 2,160 2,182 2,150 2,168 17,800
2016/08/09 2,161 2,186 2,161 2,183 17,800
2016/08/08 2,150 2,169 2,128 2,167 15,200
2016/08/05 2,163 2,171 2,122 2,125 21,300
2016/08/04 2,153 2,166 2,123 2,163 30,000
2016/08/03 2,168 2,168 2,137 2,153 29,200
2016/08/02 2,190 2,195 2,172 2,177 28,900
2016/08/01 2,199 2,223 2,178 2,212 27,300
2016/07/29 2,212 2,258 2,200 2,249 25,000
2016/07/28 2,244 2,247 2,204 2,223 21,200
2016/07/27 2,226 2,250 2,226 2,244 18,600
2016/07/26 2,265 2,267 2,187 2,197 35,800
2016/07/25 2,233 2,310 2,233 2,267 26,600
2016/07/22 2,260 2,273 2,243 2,263 17,400
2016/07/21 2,315 2,321 2,262 2,275 16,500
2016/07/20 2,304 2,316 2,258 2,289 36,000
2016/07/19 2,400 2,401 2,305 2,322 41,000
2016/07/15 2,482 2,484 2,390 2,428 48,800
2016/07/14 2,437 2,492 2,426 2,482 16,900
2016/07/13 2,430 2,473 2,407 2,425 16,700
2016/07/12 2,387 2,443 2,386 2,419 22,400
2016/07/11 2,281 2,390 2,281 2,368 15,300
2016/07/08 2,369 2,369 2,261 2,261 19,200
2016/07/07 2,302 2,370 2,290 2,338 18,100
2016/07/06 2,350 2,362 2,308 2,325 31,100
2016/07/05 2,522 2,522 2,377 2,382 38,900
2016/07/04 2,500 2,526 2,477 2,526 15,400
2016/07/01 2,481 2,527 2,473 2,515 18,900
2016/06/30 2,543 2,549 2,468 2,471 16,100
2016/06/29 2,490 2,552 2,481 2,507 20,600
2016/06/28 2,358 2,513 2,340 2,489 33,400
2016/06/27 2,368 2,405 2,333 2,388 25,300
2016/06/24 2,511 2,525 2,321 2,363 50,000
2016/06/23 2,508 2,513 2,456 2,511 11,400
2016/06/22 2,543 2,543 2,464 2,494 15,400
2016/06/21 2,486 2,548 2,466 2,546 9,500
2016/06/20 2,512 2,598 2,505 2,507 14,200
2016/06/17 2,492 2,525 2,457 2,492 20,500
2016/06/16 2,555 2,573 2,482 2,482 51,200
2016/06/15 2,517 2,564 2,517 2,555 17,600
2016/06/14 2,523 2,529 2,482 2,517 20,800
2016/06/13 2,584 2,605 2,522 2,523 20,600
2016/06/10 2,698 2,698 2,600 2,624 39,800
2016/06/09 2,606 2,627 2,601 2,620 6,000
2016/06/08 2,595 2,630 2,577 2,627 10,500
2016/06/07 2,599 2,599 2,580 2,596 7,200
2016/06/06 2,567 2,599 2,562 2,593 29,100
2016/06/03 2,544 2,567 2,535 2,567 6,900
2016/06/02 2,556 2,577 2,518 2,519 12,400
2016/06/01 2,560 2,600 2,538 2,583 10,700
2016/05/31 2,529 2,586 2,525 2,586 17,700
2016/05/30 2,540 2,550 2,521 2,543 13,100
2016/05/27 2,529 2,545 2,512 2,544 17,300
2016/05/26 2,473 2,516 2,465 2,512 24,700
2016/05/25 2,422 2,476 2,422 2,457 17,400
2016/05/24 2,364 2,410 2,364 2,404 14,000
2016/05/23 2,341 2,389 2,327 2,364 13,600
2016/05/20 2,282 2,350 2,282 2,327 10,100
2016/05/19 2,282 2,309 2,261 2,280 19,500
2016/05/18 2,330 2,330 2,276 2,299 16,100
2016/05/17 2,392 2,392 2,342 2,351 11,300
2016/05/16 2,397 2,421 2,376 2,381 18,000
2016/05/13 2,424 2,424 2,337 2,397 21,200
2016/05/12 2,427 2,447 2,375 2,424 16,700
2016/05/11 2,444 2,468 2,415 2,432 18,600
2016/05/10 2,377 2,432 2,377 2,432 12,700
2016/05/09 2,330 2,389 2,325 2,369 11,700
2016/05/06 2,321 2,350 2,311 2,324 24,500
2016/05/02 2,355 2,384 2,300 2,311 22,100
2016/04/28 2,479 2,534 2,428 2,441 48,800
2016/04/27 2,436 2,443 2,427 2,429 10,800
2016/04/26 2,435 2,435 2,382 2,407 9,800
2016/04/25 2,446 2,457 2,412 2,437 20,500
2016/04/22 2,465 2,465 2,400 2,446 18,200
2016/04/21 2,448 2,495 2,423 2,459 42,500
2016/04/20 2,420 2,446 2,400 2,405 22,000
2016/04/19 2,420 2,424 2,400 2,417 20,800
2016/04/18 2,401 2,421 2,370 2,389 24,300
2016/04/15 2,498 2,523 2,451 2,451 62,700
2016/04/14 2,435 2,498 2,396 2,498 49,800
2016/04/13 2,431 2,488 2,384 2,401 55,600
2016/04/12 2,294 2,489 2,272 2,423 80,900
2016/04/11 2,255 2,256 2,171 2,244 20,100
2016/04/08 2,165 2,269 2,161 2,233 23,600
2016/04/07 2,200 2,226 2,164 2,195 11,400
2016/04/06 2,275 2,275 2,207 2,217 13,400
2016/04/05 2,343 2,343 2,231 2,231 22,400
2016/04/04 2,347 2,379 2,318 2,343 21,200
2016/04/01 2,367 2,367 2,292 2,299 38,300
2016/03/31 2,394 2,424 2,295 2,317 21,600
2016/03/30 2,394 2,449 2,376 2,394 21,200
2016/03/29 2,373 2,403 2,373 2,397 46,900
2016/03/28 2,306 2,373 2,306 2,373 20,500
2016/03/25 2,277 2,313 2,277 2,305 21,500
2016/03/24 2,289 2,295 2,250 2,277 32,300
2016/03/23 2,292 2,324 2,264 2,286 23,300
2016/03/22 2,275 2,292 2,246 2,290 24,000
2016/03/18 2,247 2,268 2,195 2,259 25,600
2016/03/17 2,290 2,290 2,222 2,247 20,800
2016/03/16 2,281 2,293 2,266 2,269 15,100
2016/03/15 2,268 2,295 2,260 2,291 40,300
2016/03/14 2,193 2,268 2,189 2,268 22,300
2016/03/11 2,171 2,179 2,126 2,161 37,400
2016/03/10 2,090 2,186 2,090 2,171 23,300
2016/03/09 2,066 2,093 2,031 2,062 11,700
2016/03/08 2,067 2,097 2,031 2,081 19,900
2016/03/07 2,131 2,154 2,067 2,075 24,900
2016/03/04 2,060 2,135 2,058 2,131 25,100
2016/03/03 2,057 2,088 2,057 2,088 12,400
2016/03/02 2,050 2,073 2,021 2,070 19,700
2016/03/01 2,024 2,045 2,004 2,012 14,700
2016/02/29 2,090 2,093 2,002 2,004 22,100
2016/02/26 2,011 2,089 2,011 2,051 24,100
2016/02/25 1,963 2,021 1,928 2,010 221,000
2016/02/24 1,990 2,048 1,952 1,964 323,800
2016/02/23 2,051 2,053 1,978 1,981 174,500
2016/02/22 2,022 2,061 2,012 2,056 150,100
2016/02/19 2,047 2,050 2,010 2,038 33,900
2016/02/18 2,011 2,078 2,010 2,064 59,900
2016/02/17 2,038 2,068 2,008 2,035 47,000
2016/02/16 2,037 2,071 2,037 2,038 26,700
2016/02/15 1,957 2,041 1,957 2,037 28,300
2016/02/12 1,955 1,983 1,894 1,898 37,100
2016/02/10 2,080 2,108 1,984 2,005 30,000
2016/02/09 2,167 2,167 2,071 2,073 20,900
2016/02/08 2,112 2,241 2,112 2,235 14,400
2016/02/05 2,172 2,172 2,115 2,142 19,600
2016/02/04 2,232 2,247 2,170 2,172 15,700
2016/02/03 2,280 2,291 2,230 2,250 24,300
2016/02/02 2,297 2,330 2,271 2,321 14,100
2016/02/01 2,263 2,330 2,263 2,324 23,800
2016/01/29 2,224 2,268 2,124 2,258 32,900
2016/01/28 2,235 2,235 2,199 2,211 19,800
2016/01/27 2,259 2,272 2,223 2,245 18,700
2016/01/26 2,254 2,254 2,210 2,210 25,200
2016/01/25 2,227 2,283 2,227 2,257 29,500
2016/01/22 2,102 2,211 2,086 2,208 27,300
2016/01/21 2,126 2,156 2,019 2,021 28,900
2016/01/20 2,253 2,260 2,143 2,143 21,100
2016/01/19 2,312 2,328 2,248 2,250 12,700
2016/01/18 2,290 2,340 2,261 2,309 23,200
2016/01/15 2,267 2,325 2,267 2,290 22,800
2016/01/14 2,310 2,310 2,222 2,256 38,700
2016/01/13 2,321 2,369 2,321 2,351 21,800
2016/01/12 2,347 2,354 2,308 2,308 29,300
2016/01/08 2,402 2,422 2,362 2,365 22,600
2016/01/07 2,432 2,458 2,388 2,414 47,900
2016/01/06 2,412 2,441 2,385 2,406 17,600
2016/01/05 2,404 2,424 2,394 2,404 24,000
2016/01/04 2,446 2,468 2,402 2,404 23,900

このページの先頭へ