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
2018/12/28 1,916 1,922 1,857 1,870 46,500
2018/12/27 1,820 1,919 1,820 1,914 34,400
2018/12/26 1,730 1,806 1,730 1,775 25,800
2018/12/25 1,825 1,825 1,714 1,721 51,400
2018/12/21 1,803 1,879 1,737 1,851 106,300
2018/12/20 1,867 1,867 1,801 1,813 45,900
2018/12/19 1,930 1,930 1,871 1,892 38,100
2018/12/18 1,995 1,995 1,920 1,925 55,000
2018/12/17 1,981 2,011 1,981 1,996 25,600
2018/12/14 2,023 2,026 1,979 1,981 60,700
2018/12/13 1,992 2,029 1,987 2,023 32,400
2018/12/12 1,980 1,998 1,969 1,987 32,400
2018/12/11 2,005 2,005 1,959 1,965 34,600
2018/12/10 2,013 2,014 1,990 1,993 29,200
2018/12/07 2,010 2,049 1,982 2,039 50,900
2018/12/06 2,010 2,046 2,007 2,012 41,600
2018/12/05 2,055 2,073 2,010 2,019 67,800
2018/12/04 2,156 2,156 2,086 2,086 39,700
2018/12/03 2,156 2,176 2,129 2,159 23,500
2018/11/30 2,161 2,180 2,128 2,139 41,400
2018/11/29 2,165 2,170 2,150 2,161 11,700
2018/11/28 2,177 2,177 2,142 2,149 18,600
2018/11/27 2,160 2,174 2,150 2,157 11,200
2018/11/26 2,118 2,145 2,118 2,144 21,100
2018/11/22 2,107 2,131 2,094 2,118 24,600
2018/11/21 2,101 2,125 2,101 2,107 18,500
2018/11/20 2,129 2,149 2,120 2,148 9,700
2018/11/19 2,145 2,167 2,120 2,131 27,600
2018/11/16 2,122 2,153 2,117 2,142 17,000
2018/11/15 2,125 2,153 2,102 2,117 31,800
2018/11/14 2,135 2,149 2,114 2,124 15,000
2018/11/13 2,153 2,153 2,107 2,124 22,500
2018/11/12 2,175 2,196 2,161 2,183 13,700
2018/11/09 2,155 2,193 2,155 2,175 20,600
2018/11/08 2,122 2,160 2,122 2,149 17,100
2018/11/07 2,171 2,184 2,105 2,108 28,900
2018/11/06 2,199 2,223 2,170 2,171 39,200
2018/11/05 2,170 2,195 2,129 2,170 37,500
2018/11/02 2,127 2,181 2,122 2,178 49,800
2018/11/01 2,101 2,178 2,085 2,136 52,100
2018/10/31 2,049 2,120 2,049 2,117 34,300
2018/10/30 1,995 2,063 1,995 2,040 74,700
2018/10/29 2,001 2,047 1,995 1,995 29,700
2018/10/26 2,019 2,019 1,975 1,996 46,500
2018/10/25 2,040 2,040 1,984 2,000 62,200
2018/10/24 2,020 2,063 2,020 2,055 34,200
2018/10/23 2,095 2,095 2,008 2,012 54,900
2018/10/22 2,093 2,123 2,070 2,102 22,400
2018/10/19 2,108 2,108 2,077 2,099 34,100
2018/10/18 2,140 2,150 2,117 2,121 26,600
2018/10/17 2,194 2,199 2,130 2,145 35,400
2018/10/16 2,112 2,182 2,089 2,170 67,900
2018/10/15 2,235 2,235 2,112 2,118 141,600
2018/10/12 2,242 2,444 2,140 2,271 354,800
2018/10/11 2,298 2,338 2,181 2,189 128,400
2018/10/10 2,246 2,371 2,230 2,355 233,700
2018/10/09 2,240 2,259 2,087 2,096 77,000
2018/10/05 2,247 2,291 2,232 2,273 55,800
2018/10/04 2,221 2,258 2,193 2,247 44,900
2018/10/03 2,244 2,248 2,185 2,186 32,800
2018/10/02 2,198 2,249 2,198 2,237 31,400
2018/10/01 2,230 2,230 2,183 2,193 25,800
2018/09/28 2,238 2,251 2,225 2,236 32,500
2018/09/27 2,290 2,301 2,237 2,239 30,100
2018/09/26 2,315 2,315 2,258 2,293 56,000
2018/09/25 2,292 2,315 2,285 2,315 61,200
2018/09/21 2,261 2,284 2,255 2,280 56,000
2018/09/20 2,252 2,265 2,222 2,254 36,100
2018/09/19 2,236 2,265 2,218 2,257 45,500
2018/09/18 2,193 2,235 2,167 2,233 51,400
2018/09/14 2,224 2,235 2,183 2,193 63,200
2018/09/13 2,153 2,208 2,153 2,195 39,700
2018/09/12 2,150 2,160 2,117 2,160 25,200
2018/09/11 2,156 2,160 2,124 2,152 54,200
2018/09/10 2,157 2,165 2,140 2,156 29,700
2018/09/07 2,129 2,150 2,110 2,146 44,100
2018/09/06 2,176 2,176 2,127 2,135 34,200
2018/09/05 2,147 2,180 2,145 2,167 59,700
2018/09/04 2,135 2,153 2,118 2,147 41,100
2018/09/03 2,115 2,132 2,098 2,130 40,300
2018/08/31 2,094 2,115 2,076 2,102 87,500
2018/08/30 2,064 2,111 2,064 2,109 53,200
2018/08/29 2,085 2,086 2,050 2,055 174,600
2018/08/28 2,093 2,114 2,082 2,097 369,000
2018/08/27 2,054 2,115 2,046 2,094 355,600
2018/08/24 2,050 2,059 2,023 2,042 213,500
2018/08/23 2,007 2,047 2,003 2,042 170,400
2018/08/22 2,000 2,007 1,983 2,007 141,100
2018/08/21 2,019 2,019 1,983 1,987 97,700
2018/08/20 2,018 2,038 1,991 1,997 114,000
2018/08/17 1,998 2,021 1,998 2,011 120,900
2018/08/16 2,010 2,010 1,975 1,998 75,200
2018/08/15 2,031 2,049 1,988 2,000 94,800
2018/08/14 2,006 2,035 1,993 2,031 47,200
2018/08/13 2,024 2,024 1,983 1,984 87,900
2018/08/10 2,077 2,100 2,036 2,036 82,300
2018/08/09 2,082 2,103 2,056 2,060 44,700
2018/08/08 2,108 2,126 2,076 2,076 39,100
2018/08/07 2,114 2,124 2,094 2,110 36,800
2018/08/06 2,112 2,131 2,107 2,114 25,100
2018/08/03 2,156 2,161 2,088 2,098 45,000
2018/08/02 2,181 2,216 2,153 2,153 57,400
2018/08/01 2,188 2,195 2,161 2,181 42,000
2018/07/31 2,193 2,208 2,172 2,181 47,100
2018/07/30 2,179 2,208 2,168 2,193 42,900
2018/07/27 2,166 2,192 2,164 2,183 54,200
2018/07/26 2,143 2,172 2,143 2,164 41,700
2018/07/25 2,126 2,147 2,124 2,137 58,700
2018/07/24 2,130 2,141 2,100 2,112 43,800
2018/07/23 2,092 2,110 2,091 2,099 31,900
2018/07/20 2,032 2,100 2,024 2,094 63,300
2018/07/19 2,060 2,060 2,032 2,032 31,800
2018/07/18 2,018 2,076 2,018 2,063 43,900
2018/07/17 1,965 2,024 1,957 2,006 72,400
2018/07/13 1,967 1,980 1,961 1,971 57,900
2018/07/12 1,991 2,010 1,955 1,955 100,500
2018/07/11 2,002 2,019 1,988 1,992 91,100
2018/07/10 1,994 2,035 1,971 2,014 139,500
2018/07/09 2,226 2,226 2,188 2,194 43,900
2018/07/06 2,233 2,259 2,216 2,228 27,600
2018/07/05 2,266 2,268 2,227 2,228 24,400
2018/07/04 2,208 2,295 2,208 2,266 41,600
2018/07/03 2,261 2,262 2,201 2,215 38,200
2018/07/02 2,316 2,316 2,254 2,259 30,400
2018/06/29 2,333 2,333 2,303 2,316 13,800
2018/06/28 2,329 2,329 2,287 2,321 24,500
2018/06/27 2,306 2,341 2,295 2,330 22,200
2018/06/26 2,280 2,305 2,271 2,297 15,900
2018/06/25 2,331 2,335 2,281 2,292 32,300
2018/06/22 2,281 2,334 2,253 2,327 82,000
2018/06/21 2,298 2,309 2,283 2,289 14,000
2018/06/20 2,315 2,325 2,277 2,304 28,800
2018/06/19 2,329 2,329 2,296 2,299 17,100
2018/06/18 2,342 2,353 2,331 2,345 23,300
2018/06/15 2,361 2,368 2,328 2,335 56,200
2018/06/14 2,321 2,373 2,309 2,361 61,700
2018/06/13 2,317 2,332 2,317 2,321 15,700
2018/06/12 2,318 2,336 2,314 2,317 13,900
2018/06/11 2,299 2,329 2,299 2,318 11,700
2018/06/08 2,276 2,330 2,276 2,296 40,100
2018/06/07 2,331 2,333 2,315 2,326 13,600
2018/06/06 2,316 2,339 2,303 2,323 24,300
2018/06/05 2,306 2,362 2,277 2,344 60,700
2018/06/04 2,271 2,310 2,260 2,305 43,600
2018/06/01 2,279 2,279 2,233 2,250 41,600
2018/05/31 2,230 2,304 2,210 2,304 59,300
2018/05/30 2,243 2,248 2,216 2,229 32,400
2018/05/29 2,294 2,294 2,250 2,260 20,200
2018/05/28 2,255 2,295 2,242 2,289 39,800
2018/05/25 2,275 2,279 2,243 2,247 48,900
2018/05/24 2,289 2,289 2,270 2,274 19,400
2018/05/23 2,298 2,301 2,277 2,289 23,900
2018/05/22 2,297 2,300 2,273 2,289 30,800
2018/05/21 2,285 2,303 2,285 2,295 13,400
2018/05/18 2,279 2,288 2,264 2,282 22,900
2018/05/17 2,290 2,293 2,274 2,279 33,100
2018/05/16 2,316 2,327 2,291 2,292 18,200
2018/05/15 2,311 2,338 2,301 2,329 41,300
2018/05/14 2,305 2,327 2,301 2,311 26,500
2018/05/11 2,294 2,324 2,290 2,323 20,600
2018/05/10 2,309 2,309 2,285 2,299 16,000
2018/05/09 2,305 2,321 2,287 2,310 30,800
2018/05/08 2,327 2,347 2,296 2,307 58,800
2018/05/07 2,353 2,361 2,325 2,338 46,300
2018/05/02 2,359 2,365 2,347 2,360 36,900
2018/05/01 2,373 2,377 2,358 2,363 19,000
2018/04/27 2,398 2,416 2,375 2,391 32,700
2018/04/26 2,395 2,417 2,387 2,406 49,200
2018/04/25 2,386 2,399 2,383 2,398 31,100
2018/04/24 2,386 2,388 2,365 2,386 27,000
2018/04/23 2,363 2,396 2,359 2,367 31,200
2018/04/20 2,360 2,386 2,355 2,365 21,400
2018/04/19 2,370 2,390 2,367 2,369 36,600
2018/04/18 2,387 2,397 2,363 2,386 38,000
2018/04/17 2,425 2,430 2,392 2,395 23,100
2018/04/16 2,407 2,427 2,396 2,423 50,600
2018/04/13 2,435 2,435 2,388 2,407 36,800
2018/04/12 2,401 2,435 2,391 2,425 89,500
2018/04/11 2,439 2,439 2,385 2,401 85,100
2018/04/10 2,399 2,473 2,392 2,434 278,200
2018/04/09 2,328 2,337 2,317 2,332 27,900
2018/04/06 2,333 2,340 2,319 2,328 28,700
2018/04/05 2,309 2,345 2,298 2,324 63,400
2018/04/04 2,267 2,318 2,254 2,304 60,700
2018/04/03 2,222 2,268 2,218 2,251 29,400
2018/04/02 2,264 2,265 2,231 2,231 15,200
2018/03/30 2,292 2,292 2,254 2,261 20,000
2018/03/29 2,262 2,295 2,247 2,278 29,300
2018/03/28 2,202 2,265 2,195 2,264 34,200
2018/03/27 2,157 2,233 2,157 2,233 61,600
2018/03/26 2,160 2,173 2,113 2,140 66,500
2018/03/23 2,222 2,233 2,160 2,167 63,700
2018/03/22 2,206 2,232 2,204 2,225 37,000
2018/03/20 2,205 2,222 2,189 2,216 23,300
2018/03/19 2,204 2,234 2,196 2,221 32,200
2018/03/16 2,255 2,260 2,221 2,229 49,600
2018/03/15 2,236 2,278 2,230 2,267 69,200
2018/03/14 2,254 2,254 2,215 2,235 35,800
2018/03/13 2,209 2,255 2,203 2,255 43,700
2018/03/12 2,219 2,219 2,186 2,214 34,300
2018/03/09 2,207 2,223 2,174 2,182 58,400
2018/03/08 2,233 2,233 2,174 2,189 44,100
2018/03/07 2,188 2,242 2,187 2,216 52,800
2018/03/06 2,172 2,206 2,172 2,188 34,000
2018/03/05 2,132 2,172 2,132 2,164 40,700
2018/03/02 2,166 2,166 2,121 2,131 68,600
2018/03/01 2,226 2,234 2,198 2,201 42,400
2018/02/28 2,230 2,273 2,216 2,239 87,200
2018/02/27 2,229 2,247 2,206 2,242 54,900
2018/02/26 2,187 2,219 2,177 2,212 114,000
2018/02/23 2,253 2,254 2,191 2,204 516,700
2018/02/22 2,266 2,274 2,242 2,253 178,100
2018/02/21 2,251 2,285 2,231 2,283 210,300
2018/02/20 2,239 2,271 2,225 2,256 146,900
2018/02/19 2,228 2,250 2,226 2,239 146,300
2018/02/16 2,196 2,224 2,196 2,212 78,400
2018/02/15 2,170 2,206 2,170 2,181 70,500
2018/02/14 2,193 2,203 2,148 2,163 93,200
2018/02/13 2,221 2,230 2,172 2,176 74,600
2018/02/09 2,180 2,199 2,161 2,198 72,700
2018/02/08 2,211 2,238 2,203 2,226 60,000
2018/02/07 2,238 2,278 2,201 2,202 78,300
2018/02/06 2,277 2,280 2,154 2,188 136,700
2018/02/05 2,353 2,364 2,317 2,323 80,900
2018/02/02 2,352 2,397 2,352 2,390 64,000
2018/02/01 2,313 2,379 2,311 2,372 77,400
2018/01/31 2,326 2,333 2,306 2,306 90,000
2018/01/30 2,352 2,357 2,328 2,332 69,500
2018/01/29 2,365 2,367 2,349 2,351 58,300
2018/01/26 2,356 2,383 2,356 2,360 43,500
2018/01/25 2,385 2,385 2,348 2,353 90,700
2018/01/24 2,380 2,397 2,379 2,385 47,100
2018/01/23 2,382 2,393 2,373 2,388 52,200
2018/01/22 2,385 2,389 2,361 2,371 51,600
2018/01/19 2,373 2,390 2,372 2,383 36,600
2018/01/18 2,408 2,418 2,362 2,363 89,500
2018/01/17 2,423 2,428 2,402 2,407 42,900
2018/01/16 2,440 2,454 2,414 2,423 49,400
2018/01/15 2,437 2,444 2,424 2,443 57,500
2018/01/12 2,425 2,435 2,410 2,431 61,300
2018/01/11 2,409 2,440 2,389 2,438 93,200
2018/01/10 2,441 2,442 2,397 2,410 103,400
2018/01/09 2,448 2,459 2,428 2,456 60,700
2018/01/05 2,462 2,463 2,427 2,438 62,300
2018/01/04 2,439 2,469 2,427 2,459 91,200

このページの先頭へ