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
2022/12/30 1,820 1,839 1,820 1,830 245,600
2022/12/29 1,842 1,844 1,817 1,827 77,600
2022/12/28 1,840 1,859 1,840 1,852 63,300
2022/12/27 1,828 1,853 1,828 1,851 94,100
2022/12/26 1,820 1,828 1,815 1,825 78,400
2022/12/23 1,805 1,819 1,805 1,816 116,300
2022/12/22 1,799 1,815 1,791 1,813 74,600
2022/12/21 1,795 1,800 1,782 1,792 97,000
2022/12/20 1,824 1,827 1,785 1,801 160,300
2022/12/19 1,818 1,828 1,809 1,821 71,200
2022/12/16 1,834 1,837 1,813 1,817 98,600
2022/12/15 1,817 1,838 1,812 1,835 95,000
2022/12/14 1,815 1,819 1,805 1,817 104,100
2022/12/13 1,832 1,833 1,808 1,810 82,000
2022/12/12 1,820 1,832 1,812 1,817 61,400
2022/12/09 1,825 1,839 1,821 1,824 127,100
2022/12/08 1,836 1,838 1,815 1,832 82,100
2022/12/07 1,820 1,846 1,815 1,839 67,100
2022/12/06 1,820 1,831 1,820 1,823 63,100
2022/12/05 1,827 1,828 1,809 1,825 76,800
2022/12/02 1,837 1,837 1,808 1,815 157,300
2022/12/01 1,872 1,872 1,840 1,854 133,300
2022/11/30 1,878 1,888 1,868 1,868 88,500
2022/11/29 1,888 1,891 1,872 1,877 118,400
2022/11/28 1,934 1,935 1,898 1,899 114,900
2022/11/25 1,944 1,947 1,926 1,934 104,600
2022/11/24 1,930 1,950 1,927 1,948 95,500
2022/11/22 1,903 1,928 1,903 1,922 83,900
2022/11/21 1,897 1,905 1,893 1,901 68,400
2022/11/18 1,884 1,897 1,878 1,897 118,400
2022/11/17 1,880 1,896 1,878 1,895 80,200
2022/11/16 1,853 1,884 1,849 1,873 69,800
2022/11/15 1,854 1,865 1,846 1,848 92,000
2022/11/14 1,870 1,870 1,848 1,854 89,300
2022/11/11 1,884 1,888 1,869 1,870 104,200
2022/11/10 1,845 1,863 1,841 1,853 54,500
2022/11/09 1,866 1,879 1,845 1,848 100,300
2022/11/08 1,858 1,877 1,855 1,866 97,900
2022/11/07 1,851 1,860 1,843 1,843 73,000
2022/11/04 1,840 1,850 1,835 1,843 158,400
2022/11/02 1,820 1,845 1,820 1,840 139,300
2022/11/01 1,848 1,856 1,815 1,819 100,000
2022/10/31 1,819 1,849 1,814 1,842 235,300
2022/10/28 1,782 1,798 1,748 1,792 1,791,500
2022/10/27 1,840 1,840 1,793 1,797 257,600
2022/10/26 1,821 1,849 1,819 1,831 209,700
2022/10/25 1,820 1,826 1,794 1,817 243,800
2022/10/24 1,820 1,826 1,805 1,825 156,700
2022/10/21 1,805 1,811 1,793 1,801 129,600
2022/10/20 1,837 1,845 1,806 1,811 159,400
2022/10/19 1,803 1,852 1,803 1,847 178,500
2022/10/18 1,804 1,820 1,797 1,814 160,400
2022/10/17 1,804 1,812 1,782 1,782 222,900
2022/10/14 1,815 1,835 1,804 1,817 153,300
2022/10/13 1,816 1,816 1,782 1,796 150,700
2022/10/12 1,793 1,840 1,792 1,828 222,500
2022/10/11 1,821 1,828 1,782 1,796 406,300
2022/10/07 1,885 1,885 1,841 1,852 217,400
2022/10/06 1,945 1,951 1,902 1,904 221,800
2022/10/05 1,904 1,960 1,904 1,945 249,300
2022/10/04 1,882 1,900 1,871 1,897 211,700
2022/10/03 1,873 1,873 1,822 1,849 170,400
2022/09/30 1,865 1,897 1,863 1,884 180,200
2022/09/29 1,860 1,869 1,850 1,863 136,500
2022/09/28 1,815 1,831 1,802 1,829 160,700
2022/09/27 1,847 1,854 1,833 1,835 133,500
2022/09/26 1,828 1,836 1,815 1,829 181,700
2022/09/22 1,845 1,859 1,829 1,846 117,600
2022/09/21 1,873 1,880 1,855 1,857 94,700
2022/09/20 1,874 1,882 1,845 1,882 140,400
2022/09/16 1,872 1,878 1,861 1,869 119,700
2022/09/15 1,898 1,902 1,861 1,884 227,700
2022/09/14 1,915 1,919 1,894 1,896 182,800
2022/09/13 1,945 1,951 1,936 1,943 89,100
2022/09/12 1,937 1,948 1,920 1,939 106,000
2022/09/09 1,912 1,943 1,912 1,931 132,800
2022/09/08 1,910 1,942 1,902 1,936 141,300
2022/09/07 1,924 1,930 1,896 1,902 129,000
2022/09/06 1,919 1,946 1,915 1,938 137,100
2022/09/05 1,954 1,959 1,914 1,919 153,900
2022/09/02 1,985 1,992 1,950 1,956 148,000
2022/09/01 1,995 2,000 1,970 1,983 100,700
2022/08/31 1,970 2,008 1,967 2,005 168,800
2022/08/30 1,953 1,987 1,953 1,982 141,800
2022/08/29 1,981 1,983 1,953 1,967 412,900
2022/08/26 2,007 2,021 1,991 1,994 284,000
2022/08/25 2,020 2,024 2,003 2,003 102,800
2022/08/24 2,018 2,022 2,010 2,019 76,900
2022/08/23 2,004 2,028 1,992 2,025 133,400
2022/08/22 2,020 2,027 2,005 2,008 101,000
2022/08/19 2,020 2,036 2,015 2,032 123,000
2022/08/18 2,015 2,027 1,995 2,011 189,200
2022/08/17 2,041 2,045 2,016 2,031 140,000
2022/08/16 2,044 2,053 2,021 2,022 94,300
2022/08/15 2,034 2,045 2,022 2,036 121,000
2022/08/12 2,023 2,056 2,012 2,031 200,500
2022/08/10 2,027 2,045 2,005 2,010 158,200
2022/08/09 2,130 2,136 2,022 2,022 275,200
2022/08/08 2,106 2,148 2,101 2,119 114,500
2022/08/05 2,096 2,116 2,090 2,113 129,700
2022/08/04 2,130 2,130 2,095 2,105 88,200
2022/08/03 2,135 2,150 2,122 2,125 57,900
2022/08/02 2,185 2,191 2,123 2,126 107,200
2022/08/01 2,190 2,204 2,190 2,195 89,100
2022/07/29 2,189 2,191 2,168 2,175 95,600
2022/07/28 2,169 2,182 2,149 2,181 100,000
2022/07/27 2,179 2,184 2,155 2,156 77,000
2022/07/26 2,169 2,187 2,160 2,162 56,100
2022/07/25 2,163 2,190 2,163 2,174 53,900
2022/07/22 2,204 2,211 2,166 2,173 108,500
2022/07/21 2,221 2,221 2,196 2,207 55,200
2022/07/20 2,200 2,248 2,195 2,235 135,300
2022/07/19 2,195 2,199 2,154 2,180 76,900
2022/07/15 2,255 2,255 2,180 2,187 100,700
2022/07/14 2,250 2,257 2,238 2,250 46,500
2022/07/13 2,245 2,266 2,240 2,262 65,500
2022/07/12 2,245 2,252 2,219 2,236 107,300
2022/07/11 2,224 2,254 2,210 2,245 150,000
2022/07/08 2,162 2,219 2,151 2,193 249,800
2022/07/07 2,062 2,152 2,061 2,147 215,200
2022/07/06 2,069 2,103 2,060 2,062 92,900
2022/07/05 2,076 2,095 2,069 2,074 85,900
2022/07/04 2,108 2,108 2,068 2,076 95,600
2022/07/01 2,116 2,136 2,068 2,073 156,200
2022/06/30 2,162 2,168 2,112 2,116 134,300
2022/06/29 2,127 2,173 2,127 2,161 340,200
2022/06/28 2,123 2,165 2,113 2,160 128,300
2022/06/27 2,193 2,193 2,120 2,135 123,500
2022/06/24 2,200 2,228 2,159 2,167 128,800
2022/06/23 2,171 2,219 2,165 2,190 104,400
2022/06/22 2,176 2,196 2,157 2,171 79,900
2022/06/21 2,106 2,193 2,106 2,175 141,500
2022/06/20 2,223 2,232 2,110 2,115 199,300
2022/06/17 2,217 2,263 2,217 2,243 569,300
2022/06/16 2,233 2,254 2,222 2,227 114,400
2022/06/15 2,238 2,238 2,214 2,216 112,700
2022/06/14 2,230 2,262 2,222 2,238 103,400
2022/06/13 2,215 2,259 2,215 2,244 81,500
2022/06/10 2,260 2,276 2,215 2,215 138,000
2022/06/09 2,273 2,308 2,258 2,293 103,600
2022/06/08 2,250 2,285 2,247 2,277 115,700
2022/06/07 2,256 2,277 2,236 2,242 73,200
2022/06/06 2,217 2,262 2,216 2,256 90,800
2022/06/03 2,261 2,261 2,220 2,236 109,400
2022/06/02 2,287 2,287 2,238 2,252 94,000
2022/06/01 2,266 2,304 2,246 2,301 76,500
2022/05/31 2,310 2,315 2,260 2,266 116,100
2022/05/30 2,272 2,299 2,237 2,288 471,700
2022/05/27 2,275 2,275 2,208 2,259 109,800
2022/05/26 2,205 2,238 2,205 2,231 65,200
2022/05/25 2,223 2,231 2,204 2,210 83,600
2022/05/24 2,297 2,297 2,187 2,218 184,400
2022/05/23 2,243 2,306 2,232 2,301 127,000
2022/05/20 2,209 2,254 2,200 2,222 117,300
2022/05/19 2,215 2,245 2,195 2,206 164,500
2022/05/18 2,240 2,318 2,235 2,315 159,200
2022/05/17 2,315 2,315 2,238 2,239 91,200
2022/05/16 2,323 2,335 2,294 2,325 93,800
2022/05/13 2,250 2,300 2,231 2,300 99,300
2022/05/12 2,259 2,273 2,242 2,252 116,000
2022/05/11 2,322 2,322 2,232 2,271 178,000
2022/05/10 2,334 2,399 2,312 2,369 212,300
2022/05/09 2,276 2,336 2,276 2,326 183,900
2022/05/06 2,258 2,285 2,243 2,276 129,300
2022/05/02 2,216 2,265 2,210 2,258 102,500
2022/04/28 2,123 2,223 2,123 2,216 135,600
2022/04/27 2,199 2,199 2,112 2,144 503,400
2022/04/26 2,173 2,225 2,155 2,209 167,000
2022/04/25 2,111 2,160 2,111 2,151 138,500
2022/04/22 2,139 2,146 2,095 2,128 154,700
2022/04/21 2,109 2,139 2,107 2,131 83,900
2022/04/20 2,095 2,119 2,082 2,115 153,100
2022/04/19 2,065 2,079 2,049 2,072 89,500
2022/04/18 2,052 2,061 2,005 2,048 94,200
2022/04/15 2,049 2,079 2,027 2,068 117,200
2022/04/14 2,034 2,079 2,014 2,074 131,200
2022/04/13 1,995 2,054 1,995 2,038 215,800
2022/04/12 2,071 2,084 1,990 1,995 212,900
2022/04/11 2,190 2,190 2,083 2,089 280,800
2022/04/08 2,289 2,289 2,195 2,205 318,400
2022/04/07 2,269 2,277 2,245 2,256 227,400
2022/04/06 2,296 2,298 2,269 2,281 178,400
2022/04/05 2,313 2,336 2,277 2,300 192,400
2022/04/04 2,295 2,323 2,281 2,311 128,400
2022/04/01 2,300 2,300 2,265 2,292 144,100
2022/03/31 2,302 2,339 2,291 2,310 230,800
2022/03/30 2,331 2,335 2,281 2,310 147,600
2022/03/29 2,300 2,328 2,281 2,323 167,100
2022/03/28 2,316 2,345 2,296 2,299 127,400
2022/03/25 2,336 2,360 2,290 2,310 198,800
2022/03/24 2,328 2,357 2,309 2,354 132,600
2022/03/23 2,338 2,361 2,324 2,340 171,600
2022/03/22 2,350 2,351 2,317 2,334 147,200
2022/03/18 2,341 2,359 2,324 2,342 201,600
2022/03/17 2,358 2,368 2,326 2,362 181,600
2022/03/16 2,324 2,368 2,309 2,357 216,200
2022/03/15 2,376 2,413 2,335 2,346 179,500
2022/03/14 2,461 2,479 2,358 2,377 269,900
2022/03/11 2,459 2,516 2,447 2,511 248,800
2022/03/10 2,480 2,510 2,440 2,488 223,400
2022/03/09 2,500 2,553 2,459 2,480 217,900
2022/03/08 2,424 2,515 2,421 2,512 259,900
2022/03/07 2,459 2,518 2,410 2,459 392,000
2022/03/04 2,662 2,680 2,509 2,509 507,300
2022/03/03 2,751 2,762 2,672 2,705 666,100
2022/03/02 2,774 2,815 2,762 2,773 596,500
2022/03/01 2,850 2,938 2,805 2,863 1,021,100
2022/02/28 2,881 3,150 2,827 3,150 660,900
2022/02/25 2,730 3,035 2,543 2,877 1,896,500
2022/02/24 2,323 2,792 2,317 2,792 3,548,900
2022/02/22 2,149 2,297 2,118 2,292 974,800
2022/02/21 2,099 2,099 2,043 2,099 354,200
2022/02/18 2,018 2,088 2,008 2,084 762,400
2022/02/17 1,949 1,981 1,936 1,981 291,400
2022/02/16 1,927 1,940 1,915 1,936 175,000
2022/02/15 1,875 1,903 1,873 1,903 149,600
2022/02/14 1,890 1,897 1,877 1,886 198,200
2022/02/10 1,903 1,904 1,888 1,894 277,800
2022/02/09 1,882 1,891 1,875 1,886 148,700
2022/02/08 1,870 1,890 1,870 1,881 102,300
2022/02/07 1,868 1,877 1,858 1,871 129,800
2022/02/04 1,872 1,890 1,865 1,887 180,700
2022/02/03 1,878 1,890 1,878 1,885 90,400
2022/02/02 1,882 1,897 1,872 1,889 102,400
2022/02/01 1,895 1,895 1,875 1,878 56,000
2022/01/31 1,860 1,898 1,855 1,895 50,300
2022/01/28 1,871 1,886 1,860 1,870 85,100
2022/01/27 1,900 1,900 1,843 1,854 97,700
2022/01/26 1,880 1,895 1,880 1,895 43,900
2022/01/25 1,882 1,893 1,866 1,879 56,900
2022/01/24 1,852 1,888 1,852 1,888 52,900
2022/01/21 1,849 1,876 1,848 1,850 81,800
2022/01/20 1,847 1,874 1,846 1,865 36,900
2022/01/19 1,846 1,851 1,833 1,843 54,100
2022/01/18 1,900 1,903 1,849 1,852 88,800
2022/01/17 1,892 1,908 1,889 1,905 50,200
2022/01/14 1,913 1,913 1,881 1,892 124,800
2022/01/13 1,947 1,947 1,906 1,906 52,600
2022/01/12 1,927 1,948 1,917 1,930 49,200
2022/01/11 1,938 1,944 1,909 1,916 70,100
2022/01/07 1,943 1,953 1,934 1,938 49,000
2022/01/06 1,962 1,964 1,938 1,938 48,100
2022/01/05 1,980 1,984 1,960 1,964 54,300
2022/01/04 1,960 1,975 1,960 1,974 37,400

このページの先頭へ