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
2020/12/30 1,988 1,988 1,955 1,955 24,000
2020/12/29 1,982 1,996 1,968 1,984 21,700
2020/12/28 1,986 1,986 1,958 1,982 40,700
2020/12/25 1,951 1,977 1,951 1,977 16,400
2020/12/24 1,922 1,954 1,922 1,951 13,100
2020/12/23 1,948 1,948 1,926 1,937 14,000
2020/12/22 1,942 1,942 1,918 1,936 21,400
2020/12/21 1,948 1,957 1,933 1,942 13,800
2020/12/18 1,940 1,953 1,934 1,948 18,700
2020/12/17 1,952 1,954 1,930 1,939 19,300
2020/12/16 1,979 1,979 1,946 1,949 12,700
2020/12/15 1,966 1,982 1,957 1,966 42,100
2020/12/14 1,946 1,975 1,946 1,966 30,000
2020/12/11 1,933 1,949 1,926 1,946 24,700
2020/12/10 1,960 1,960 1,929 1,932 24,300
2020/12/09 1,919 1,954 1,909 1,954 27,500
2020/12/08 1,920 1,921 1,901 1,901 22,800
2020/12/07 1,962 1,962 1,922 1,923 22,200
2020/12/04 1,965 1,965 1,950 1,962 9,500
2020/12/03 1,920 1,961 1,920 1,958 22,700
2020/12/02 1,936 1,948 1,919 1,930 41,600
2020/12/01 1,921 1,948 1,921 1,940 24,800
2020/11/30 1,993 1,993 1,921 1,921 49,800
2020/11/27 2,004 2,016 1,993 2,006 50,800
2020/11/26 1,975 1,993 1,973 1,989 15,100
2020/11/25 2,015 2,015 1,972 1,972 21,300
2020/11/24 1,999 2,020 1,985 2,001 34,300
2020/11/20 1,926 1,965 1,926 1,965 28,400
2020/11/19 1,952 1,953 1,930 1,938 21,800
2020/11/18 1,965 1,966 1,951 1,952 20,300
2020/11/17 1,981 1,987 1,965 1,971 52,400
2020/11/16 1,961 1,984 1,945 1,972 55,100
2020/11/13 2,000 2,001 1,953 1,961 28,500
2020/11/12 2,010 2,017 1,998 2,007 47,500
2020/11/11 2,020 2,020 1,995 2,008 55,000
2020/11/10 2,030 2,034 1,976 1,987 82,300
2020/11/09 2,024 2,032 1,994 2,000 43,500
2020/11/06 1,984 2,025 1,982 2,016 44,200
2020/11/05 1,957 1,997 1,939 1,990 47,700
2020/11/04 1,963 1,973 1,947 1,957 37,300
2020/11/02 1,930 1,966 1,930 1,960 33,700
2020/10/30 1,960 1,960 1,920 1,930 28,100
2020/10/29 1,935 1,964 1,930 1,960 31,500
2020/10/28 1,927 1,951 1,918 1,949 23,300
2020/10/27 1,934 1,934 1,905 1,932 39,500
2020/10/26 1,940 1,963 1,929 1,931 21,100
2020/10/23 1,926 1,951 1,926 1,936 24,600
2020/10/22 1,967 1,967 1,933 1,936 29,100
2020/10/21 1,928 1,971 1,928 1,967 23,300
2020/10/20 1,934 1,944 1,924 1,928 13,000
2020/10/19 1,914 1,949 1,909 1,942 25,500
2020/10/16 1,908 1,918 1,900 1,914 23,000
2020/10/15 1,936 1,946 1,906 1,912 37,600
2020/10/14 1,922 1,943 1,910 1,936 41,100
2020/10/13 1,970 1,978 1,923 1,923 35,000
2020/10/12 1,990 1,990 1,964 1,971 27,000
2020/10/09 2,017 2,019 1,993 1,997 41,700
2020/10/08 2,000 2,033 1,984 2,029 55,100
2020/10/07 1,985 1,995 1,960 1,984 54,800
2020/10/06 2,018 2,039 2,000 2,007 88,600
2020/10/05 1,988 2,018 1,985 2,018 102,900
2020/10/02 2,000 2,016 1,951 1,968 128,100
2020/09/30 1,933 1,944 1,894 1,894 50,900
2020/09/29 1,977 1,977 1,930 1,946 66,800
2020/09/28 1,952 1,978 1,912 1,978 114,700
2020/09/25 1,886 1,925 1,881 1,918 84,400
2020/09/24 1,882 1,903 1,871 1,876 50,300
2020/09/23 1,855 1,891 1,855 1,884 51,300
2020/09/18 1,882 1,895 1,873 1,895 64,200
2020/09/17 1,859 1,877 1,843 1,876 45,300
2020/09/16 1,829 1,846 1,822 1,840 33,600
2020/09/15 1,872 1,872 1,816 1,818 39,000
2020/09/14 1,840 1,872 1,828 1,872 35,700
2020/09/11 1,823 1,849 1,805 1,838 58,000
2020/09/10 1,808 1,816 1,798 1,805 34,200
2020/09/09 1,791 1,817 1,774 1,808 59,200
2020/09/08 1,777 1,801 1,773 1,798 35,700
2020/09/07 1,802 1,806 1,769 1,780 42,100
2020/09/04 1,802 1,816 1,798 1,802 37,100
2020/09/03 1,856 1,857 1,816 1,824 30,800
2020/09/02 1,849 1,849 1,827 1,835 31,800
2020/09/01 1,852 1,859 1,831 1,850 37,600
2020/08/31 1,859 1,890 1,849 1,863 47,500
2020/08/28 1,890 1,890 1,822 1,840 378,100
2020/08/27 1,903 1,904 1,888 1,890 427,200
2020/08/26 1,924 1,934 1,889 1,903 287,500
2020/08/25 1,920 1,951 1,920 1,932 169,000
2020/08/24 1,906 1,906 1,888 1,895 108,800
2020/08/21 1,877 1,906 1,877 1,906 218,300
2020/08/20 1,887 1,898 1,873 1,874 174,700
2020/08/19 1,913 1,923 1,883 1,888 146,800
2020/08/18 1,910 1,939 1,905 1,930 92,000
2020/08/17 1,925 1,955 1,906 1,914 96,300
2020/08/14 1,947 1,955 1,924 1,925 166,800
2020/08/13 1,952 1,966 1,942 1,952 111,300
2020/08/12 1,910 1,944 1,906 1,944 78,100
2020/08/11 1,878 1,910 1,867 1,910 105,900
2020/08/07 1,871 1,871 1,844 1,854 181,500
2020/08/06 1,885 1,885 1,849 1,859 72,600
2020/08/05 1,885 1,899 1,856 1,879 68,200
2020/08/04 1,847 1,890 1,847 1,890 44,000
2020/08/03 1,825 1,857 1,821 1,856 40,000
2020/07/31 1,856 1,859 1,803 1,803 75,800
2020/07/30 1,900 1,900 1,857 1,862 26,500
2020/07/29 1,879 1,897 1,869 1,872 39,800
2020/07/28 1,895 1,906 1,869 1,880 31,700
2020/07/27 1,856 1,900 1,850 1,900 59,500
2020/07/22 1,888 1,888 1,857 1,857 39,300
2020/07/21 1,873 1,893 1,863 1,880 46,500
2020/07/20 1,869 1,881 1,859 1,871 34,900
2020/07/17 1,872 1,873 1,851 1,861 36,100
2020/07/16 1,886 1,887 1,871 1,871 34,900
2020/07/15 1,873 1,890 1,839 1,886 75,600
2020/07/14 1,803 1,827 1,803 1,821 24,700
2020/07/13 1,789 1,825 1,786 1,818 56,400
2020/07/10 1,805 1,805 1,769 1,771 46,800
2020/07/09 1,814 1,824 1,782 1,806 39,100
2020/07/08 1,819 1,862 1,804 1,807 44,200
2020/07/07 1,852 1,889 1,817 1,820 82,700
2020/07/06 1,860 1,927 1,850 1,914 66,000
2020/07/03 1,835 1,860 1,829 1,860 28,800
2020/07/02 1,829 1,847 1,821 1,835 33,600
2020/07/01 1,883 1,883 1,815 1,821 45,900
2020/06/30 1,910 1,923 1,873 1,875 48,600
2020/06/29 1,896 1,900 1,875 1,894 41,400
2020/06/26 1,873 1,911 1,873 1,898 55,000
2020/06/25 1,857 1,882 1,857 1,867 27,000
2020/06/24 1,898 1,908 1,870 1,874 21,100
2020/06/23 1,895 1,924 1,889 1,898 26,200
2020/06/22 1,886 1,912 1,877 1,899 16,200
2020/06/19 1,905 1,918 1,885 1,887 63,500
2020/06/18 1,896 1,909 1,880 1,904 22,000
2020/06/17 1,900 1,911 1,890 1,896 19,500
2020/06/16 1,891 1,915 1,866 1,910 35,500
2020/06/15 1,872 1,897 1,851 1,851 33,100
2020/06/12 1,844 1,878 1,832 1,872 43,300
2020/06/11 1,884 1,893 1,873 1,877 22,800
2020/06/10 1,919 1,919 1,886 1,890 29,000
2020/06/09 1,909 1,923 1,902 1,919 25,600
2020/06/08 1,926 1,926 1,901 1,916 31,300
2020/06/05 1,923 1,933 1,908 1,924 38,100
2020/06/04 1,935 1,935 1,892 1,923 33,900
2020/06/03 1,947 1,947 1,901 1,907 41,000
2020/06/02 1,900 1,952 1,896 1,950 30,300
2020/06/01 1,870 1,899 1,863 1,898 24,100
2020/05/29 1,963 1,993 1,880 1,883 111,700
2020/05/28 1,934 1,966 1,929 1,963 63,200
2020/05/27 1,913 1,927 1,894 1,927 60,600
2020/05/26 1,852 1,893 1,851 1,893 40,800
2020/05/25 1,829 1,849 1,819 1,843 17,500
2020/05/22 1,832 1,832 1,792 1,804 16,100
2020/05/21 1,830 1,838 1,814 1,832 17,500
2020/05/20 1,806 1,838 1,800 1,836 26,600
2020/05/19 1,808 1,840 1,801 1,806 37,400
2020/05/18 1,797 1,805 1,771 1,802 33,800
2020/05/15 1,754 1,797 1,753 1,797 24,900
2020/05/14 1,765 1,782 1,752 1,752 25,200
2020/05/13 1,737 1,769 1,730 1,761 26,300
2020/05/12 1,750 1,773 1,745 1,758 15,300
2020/05/11 1,717 1,747 1,717 1,746 21,400
2020/05/08 1,719 1,729 1,683 1,713 31,600
2020/05/07 1,694 1,704 1,681 1,693 33,000
2020/05/01 1,701 1,719 1,688 1,694 33,400
2020/04/30 1,691 1,723 1,689 1,720 51,500
2020/04/28 1,698 1,698 1,658 1,686 30,700
2020/04/27 1,698 1,698 1,666 1,690 51,600
2020/04/24 1,651 1,667 1,627 1,666 38,500
2020/04/23 1,589 1,669 1,581 1,668 52,500
2020/04/22 1,580 1,591 1,553 1,569 63,000
2020/04/21 1,598 1,608 1,571 1,593 68,600
2020/04/20 1,615 1,640 1,605 1,618 47,200
2020/04/17 1,642 1,681 1,612 1,630 50,300
2020/04/16 1,585 1,638 1,581 1,637 55,200
2020/04/15 1,662 1,664 1,602 1,613 106,500
2020/04/14 1,716 1,755 1,644 1,662 109,200
2020/04/13 1,784 1,799 1,756 1,756 29,400
2020/04/10 1,791 1,814 1,752 1,803 29,700
2020/04/09 1,822 1,840 1,771 1,808 46,900
2020/04/08 1,786 1,870 1,784 1,835 49,000
2020/04/07 1,771 1,797 1,734 1,786 36,000
2020/04/06 1,683 1,774 1,670 1,761 66,000
2020/04/03 1,675 1,742 1,658 1,683 30,900
2020/04/02 1,710 1,744 1,680 1,689 32,800
2020/04/01 1,761 1,792 1,714 1,716 48,900
2020/03/31 1,841 1,848 1,777 1,798 41,100
2020/03/30 1,850 1,868 1,795 1,865 68,700
2020/03/27 1,815 1,881 1,806 1,881 176,200
2020/03/26 1,750 1,778 1,663 1,762 99,500
2020/03/25 1,711 1,766 1,693 1,766 75,600
2020/03/24 1,725 1,730 1,651 1,700 56,200
2020/03/23 1,691 1,718 1,612 1,702 99,300
2020/03/19 1,582 1,696 1,575 1,696 96,800
2020/03/18 1,450 1,561 1,450 1,522 82,200
2020/03/17 1,325 1,440 1,297 1,432 120,500
2020/03/16 1,335 1,391 1,323 1,325 74,200
2020/03/13 1,294 1,336 1,244 1,315 90,400
2020/03/12 1,384 1,411 1,342 1,384 101,400
2020/03/11 1,439 1,483 1,431 1,436 69,100
2020/03/10 1,393 1,446 1,354 1,439 84,400
2020/03/09 1,468 1,474 1,411 1,429 65,500
2020/03/06 1,550 1,550 1,499 1,508 73,200
2020/03/05 1,593 1,602 1,567 1,573 56,300
2020/03/04 1,569 1,589 1,553 1,575 74,200
2020/03/03 1,668 1,675 1,594 1,594 87,000
2020/03/02 1,593 1,664 1,589 1,658 72,900
2020/02/28 1,622 1,638 1,593 1,608 108,000
2020/02/27 1,734 1,734 1,656 1,676 414,700
2020/02/26 1,752 1,764 1,722 1,760 423,800
2020/02/25 1,751 1,787 1,751 1,767 503,200
2020/02/21 1,824 1,834 1,820 1,825 203,000
2020/02/20 1,858 1,860 1,824 1,824 199,800
2020/02/19 1,855 1,862 1,838 1,838 102,100
2020/02/18 1,854 1,858 1,841 1,843 89,300
2020/02/17 1,866 1,866 1,834 1,855 111,300
2020/02/14 1,861 1,877 1,855 1,866 69,200
2020/02/13 1,869 1,871 1,851 1,866 37,200
2020/02/12 1,885 1,885 1,857 1,860 101,100
2020/02/10 1,881 1,890 1,875 1,877 91,600
2020/02/07 1,913 1,913 1,872 1,888 134,500
2020/02/06 1,896 1,920 1,894 1,913 85,300
2020/02/05 1,878 1,887 1,869 1,870 91,700
2020/02/04 1,849 1,873 1,842 1,865 52,200
2020/02/03 1,826 1,851 1,821 1,848 61,500
2020/01/31 1,845 1,864 1,842 1,845 67,200
2020/01/30 1,839 1,854 1,820 1,832 42,400
2020/01/29 1,818 1,848 1,813 1,839 32,400
2020/01/28 1,812 1,829 1,801 1,813 53,100
2020/01/27 1,822 1,835 1,811 1,821 69,400
2020/01/24 1,857 1,857 1,842 1,843 35,000
2020/01/23 1,850 1,866 1,849 1,853 29,900
2020/01/22 1,847 1,865 1,841 1,853 23,700
2020/01/21 1,854 1,865 1,847 1,847 22,900
2020/01/20 1,840 1,855 1,840 1,846 24,200
2020/01/17 1,835 1,844 1,835 1,838 27,400
2020/01/16 1,830 1,836 1,824 1,829 25,300
2020/01/15 1,833 1,846 1,822 1,836 54,900
2020/01/14 1,870 1,870 1,833 1,833 55,200
2020/01/10 1,875 1,887 1,867 1,870 50,900
2020/01/09 1,901 1,925 1,867 1,879 97,800
2020/01/08 1,930 1,944 1,902 1,914 40,200
2020/01/07 1,935 1,962 1,935 1,947 37,400
2020/01/06 1,938 1,941 1,920 1,921 39,300

このページの先頭へ