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
2023/12/29 1,919 1,924 1,910 1,919 208,200
2023/12/28 1,906 1,917 1,899 1,916 342,200
2023/12/27 1,909 1,913 1,898 1,912 156,500
2023/12/26 1,892 1,907 1,883 1,897 107,700
2023/12/25 1,895 1,900 1,886 1,889 66,800
2023/12/22 1,877 1,890 1,875 1,887 79,400
2023/12/21 1,880 1,883 1,873 1,877 66,500
2023/12/20 1,865 1,889 1,865 1,887 75,100
2023/12/19 1,860 1,878 1,848 1,878 80,500
2023/12/18 1,850 1,867 1,837 1,864 69,200
2023/12/15 1,879 1,880 1,862 1,862 120,500
2023/12/14 1,885 1,887 1,869 1,879 62,800
2023/12/13 1,877 1,885 1,871 1,878 56,300
2023/12/12 1,875 1,883 1,871 1,880 48,100
2023/12/11 1,872 1,875 1,854 1,875 87,400
2023/12/08 1,850 1,858 1,839 1,849 107,400
2023/12/07 1,870 1,871 1,857 1,860 69,800
2023/12/06 1,860 1,881 1,855 1,878 80,100
2023/12/05 1,858 1,866 1,851 1,852 75,400
2023/12/04 1,868 1,868 1,852 1,858 72,100
2023/12/01 1,885 1,890 1,868 1,872 72,600
2023/11/30 1,874 1,890 1,866 1,875 159,600
2023/11/29 1,871 1,872 1,862 1,870 54,900
2023/11/28 1,869 1,873 1,855 1,871 67,600
2023/11/27 1,872 1,883 1,861 1,871 89,100
2023/11/24 1,865 1,868 1,855 1,856 60,500
2023/11/22 1,847 1,865 1,840 1,865 64,200
2023/11/21 1,847 1,853 1,839 1,850 90,500
2023/11/20 1,868 1,869 1,850 1,850 62,500
2023/11/17 1,861 1,865 1,845 1,865 72,300
2023/11/16 1,872 1,878 1,850 1,851 64,100
2023/11/15 1,884 1,889 1,871 1,878 69,800
2023/11/14 1,905 1,905 1,884 1,884 50,100
2023/11/13 1,905 1,906 1,889 1,900 33,200
2023/11/10 1,887 1,906 1,881 1,906 50,600
2023/11/09 1,867 1,892 1,860 1,887 43,000
2023/11/08 1,881 1,892 1,860 1,872 114,000
2023/11/07 1,895 1,906 1,889 1,891 71,300
2023/11/06 1,909 1,915 1,897 1,904 101,900
2023/11/02 1,910 1,921 1,895 1,908 112,900
2023/11/01 1,908 1,914 1,887 1,904 116,500
2023/10/31 1,857 1,906 1,852 1,906 204,000
2023/10/30 1,850 1,853 1,830 1,844 85,100
2023/10/27 1,845 1,857 1,834 1,857 134,800
2023/10/26 1,823 1,837 1,820 1,833 72,500
2023/10/25 1,816 1,835 1,813 1,823 71,100
2023/10/24 1,820 1,823 1,799 1,819 61,600
2023/10/23 1,822 1,829 1,818 1,822 43,900
2023/10/20 1,820 1,831 1,820 1,823 42,100
2023/10/19 1,815 1,847 1,815 1,822 156,600
2023/10/18 1,820 1,821 1,801 1,821 59,400
2023/10/17 1,810 1,821 1,807 1,816 64,800
2023/10/16 1,813 1,813 1,788 1,800 93,600
2023/10/13 1,791 1,816 1,781 1,814 119,300
2023/10/12 1,810 1,814 1,794 1,801 135,100
2023/10/11 1,785 1,789 1,770 1,770 78,600
2023/10/10 1,789 1,795 1,785 1,789 55,700
2023/10/06 1,778 1,787 1,774 1,777 75,200
2023/10/05 1,752 1,780 1,752 1,778 60,300
2023/10/04 1,760 1,767 1,747 1,751 119,400
2023/10/03 1,773 1,786 1,765 1,769 70,600
2023/10/02 1,797 1,800 1,774 1,775 80,500
2023/09/29 1,800 1,804 1,783 1,786 74,300
2023/09/28 1,799 1,803 1,787 1,796 77,700
2023/09/27 1,807 1,809 1,793 1,808 110,000
2023/09/26 1,804 1,814 1,799 1,810 47,100
2023/09/25 1,795 1,808 1,788 1,807 54,100
2023/09/22 1,794 1,799 1,781 1,781 96,900
2023/09/21 1,803 1,812 1,793 1,796 72,200
2023/09/20 1,815 1,822 1,803 1,808 84,700
2023/09/19 1,811 1,825 1,803 1,825 74,300
2023/09/15 1,811 1,832 1,811 1,812 108,400
2023/09/14 1,819 1,819 1,810 1,811 42,800
2023/09/13 1,818 1,828 1,807 1,812 70,600
2023/09/12 1,813 1,828 1,812 1,826 60,000
2023/09/11 1,810 1,815 1,793 1,807 48,700
2023/09/08 1,807 1,815 1,790 1,797 112,900
2023/09/07 1,814 1,817 1,808 1,814 65,600
2023/09/06 1,831 1,835 1,813 1,814 77,400
2023/09/05 1,832 1,846 1,823 1,843 100,800
2023/09/04 1,816 1,837 1,807 1,837 95,200
2023/09/01 1,827 1,827 1,805 1,816 97,200
2023/08/31 1,821 1,836 1,821 1,827 90,600
2023/08/30 1,800 1,823 1,799 1,817 181,100
2023/08/29 1,811 1,833 1,809 1,829 325,600
2023/08/28 1,819 1,820 1,802 1,818 192,000
2023/08/25 1,828 1,836 1,807 1,812 142,500
2023/08/24 1,830 1,842 1,824 1,840 79,100
2023/08/23 1,840 1,841 1,831 1,837 50,400
2023/08/22 1,838 1,842 1,826 1,842 77,600
2023/08/21 1,837 1,854 1,831 1,842 119,000
2023/08/18 1,826 1,836 1,813 1,822 65,800
2023/08/17 1,837 1,848 1,819 1,830 101,900
2023/08/16 1,850 1,852 1,828 1,828 91,100
2023/08/15 1,861 1,863 1,846 1,862 85,300
2023/08/14 1,850 1,865 1,849 1,861 87,400
2023/08/10 1,841 1,850 1,837 1,841 73,600
2023/08/09 1,845 1,856 1,840 1,841 59,300
2023/08/08 1,841 1,848 1,838 1,848 64,300
2023/08/07 1,816 1,839 1,808 1,839 59,500
2023/08/04 1,808 1,820 1,806 1,816 47,800
2023/08/03 1,816 1,816 1,799 1,804 69,200
2023/08/02 1,835 1,835 1,815 1,821 47,400
2023/08/01 1,831 1,841 1,823 1,837 44,100
2023/07/31 1,830 1,838 1,818 1,833 71,700
2023/07/28 1,824 1,824 1,806 1,823 73,600
2023/07/27 1,819 1,825 1,813 1,825 62,000
2023/07/26 1,803 1,812 1,797 1,811 52,700
2023/07/25 1,811 1,819 1,802 1,804 33,100
2023/07/24 1,815 1,817 1,808 1,817 35,800
2023/07/21 1,788 1,804 1,785 1,801 70,700
2023/07/20 1,787 1,793 1,775 1,775 48,500
2023/07/19 1,797 1,797 1,775 1,786 59,400
2023/07/18 1,800 1,807 1,774 1,776 91,900
2023/07/14 1,782 1,804 1,782 1,800 101,400
2023/07/13 1,773 1,789 1,769 1,774 72,800
2023/07/12 1,774 1,783 1,761 1,761 75,500
2023/07/11 1,784 1,785 1,763 1,767 103,600
2023/07/10 1,788 1,788 1,755 1,765 327,700
2023/07/07 1,806 1,831 1,789 1,811 165,400
2023/07/06 1,812 1,821 1,802 1,811 79,600
2023/07/05 1,820 1,825 1,813 1,819 61,100
2023/07/04 1,829 1,833 1,825 1,829 47,300
2023/07/03 1,818 1,839 1,816 1,836 72,000
2023/06/30 1,828 1,835 1,809 1,818 84,400
2023/06/29 1,850 1,850 1,826 1,830 56,900
2023/06/28 1,829 1,850 1,827 1,850 76,500
2023/06/27 1,833 1,833 1,813 1,820 52,400
2023/06/26 1,834 1,837 1,816 1,825 43,500
2023/06/23 1,840 1,846 1,815 1,823 72,000
2023/06/22 1,836 1,848 1,835 1,839 67,700
2023/06/21 1,825 1,842 1,825 1,828 67,200
2023/06/20 1,814 1,823 1,808 1,823 44,300
2023/06/19 1,819 1,822 1,800 1,814 40,600
2023/06/16 1,815 1,817 1,804 1,815 103,100
2023/06/15 1,840 1,842 1,823 1,824 68,200
2023/06/14 1,829 1,840 1,824 1,840 93,700
2023/06/13 1,826 1,829 1,819 1,825 54,300
2023/06/12 1,824 1,831 1,812 1,824 56,700
2023/06/09 1,809 1,823 1,802 1,822 173,400
2023/06/08 1,805 1,810 1,790 1,799 74,300
2023/06/07 1,803 1,813 1,792 1,796 103,100
2023/06/06 1,790 1,803 1,786 1,794 81,700
2023/06/05 1,781 1,797 1,781 1,790 79,100
2023/06/02 1,740 1,768 1,740 1,764 69,400
2023/06/01 1,738 1,756 1,738 1,742 65,100
2023/05/31 1,760 1,767 1,743 1,751 211,100
2023/05/30 1,788 1,788 1,766 1,775 54,300
2023/05/29 1,803 1,803 1,790 1,793 61,300
2023/05/26 1,783 1,788 1,777 1,782 68,200
2023/05/25 1,787 1,798 1,783 1,786 59,000
2023/05/24 1,790 1,802 1,785 1,797 42,800
2023/05/23 1,811 1,811 1,784 1,794 95,100
2023/05/22 1,799 1,814 1,799 1,809 68,500
2023/05/19 1,810 1,816 1,793 1,799 80,700
2023/05/18 1,812 1,812 1,775 1,797 70,500
2023/05/17 1,806 1,822 1,797 1,809 128,200
2023/05/16 1,797 1,803 1,792 1,803 65,900
2023/05/15 1,783 1,798 1,780 1,792 73,900
2023/05/12 1,777 1,781 1,770 1,776 65,600
2023/05/11 1,765 1,776 1,760 1,768 49,100
2023/05/10 1,790 1,791 1,768 1,771 51,600
2023/05/09 1,773 1,790 1,770 1,786 65,200
2023/05/08 1,763 1,785 1,763 1,773 73,700
2023/05/02 1,770 1,783 1,753 1,753 79,700
2023/05/01 1,770 1,785 1,770 1,785 63,800
2023/04/28 1,775 1,787 1,762 1,773 69,900
2023/04/27 1,748 1,765 1,746 1,758 96,200
2023/04/26 1,756 1,767 1,746 1,748 68,800
2023/04/25 1,775 1,782 1,758 1,762 47,100
2023/04/24 1,770 1,783 1,761 1,764 52,800
2023/04/21 1,760 1,778 1,760 1,770 49,000
2023/04/20 1,764 1,779 1,761 1,761 46,800
2023/04/19 1,769 1,773 1,757 1,766 51,100
2023/04/18 1,782 1,792 1,770 1,782 65,900
2023/04/17 1,800 1,800 1,768 1,777 87,000
2023/04/14 1,798 1,807 1,788 1,804 140,500
2023/04/13 1,770 1,806 1,764 1,788 212,100
2023/04/12 1,748 1,773 1,747 1,768 158,000
2023/04/11 1,715 1,748 1,715 1,748 138,700
2023/04/10 1,704 1,714 1,689 1,708 100,400
2023/04/07 1,688 1,697 1,687 1,691 56,300
2023/04/06 1,699 1,708 1,687 1,690 90,100
2023/04/05 1,730 1,734 1,698 1,698 106,000
2023/04/04 1,740 1,745 1,731 1,742 72,700
2023/04/03 1,742 1,743 1,732 1,738 68,800
2023/03/31 1,743 1,748 1,725 1,728 82,000
2023/03/30 1,740 1,740 1,720 1,728 71,800
2023/03/29 1,729 1,745 1,728 1,745 126,300
2023/03/28 1,725 1,729 1,717 1,723 49,800
2023/03/27 1,722 1,724 1,712 1,723 76,500
2023/03/24 1,695 1,705 1,679 1,703 91,300
2023/03/23 1,679 1,699 1,673 1,699 67,000
2023/03/22 1,670 1,688 1,666 1,684 107,000
2023/03/20 1,661 1,662 1,640 1,641 94,000
2023/03/17 1,657 1,666 1,652 1,663 115,900
2023/03/16 1,651 1,665 1,627 1,665 230,300
2023/03/15 1,674 1,695 1,674 1,684 120,700
2023/03/14 1,688 1,688 1,653 1,672 192,000
2023/03/13 1,721 1,722 1,690 1,701 203,400
2023/03/10 1,740 1,746 1,726 1,729 144,400
2023/03/09 1,747 1,756 1,741 1,752 109,400
2023/03/08 1,741 1,748 1,731 1,736 108,500
2023/03/07 1,735 1,749 1,733 1,749 97,000
2023/03/06 1,735 1,746 1,731 1,737 107,400
2023/03/03 1,711 1,738 1,711 1,726 157,100
2023/03/02 1,727 1,728 1,703 1,711 231,900
2023/03/01 1,763 1,769 1,726 1,726 289,700
2023/02/28 1,764 1,783 1,756 1,776 213,500
2023/02/27 1,780 1,784 1,750 1,766 619,600
2023/02/24 1,802 1,805 1,787 1,800 1,180,700
2023/02/22 1,814 1,823 1,795 1,803 370,100
2023/02/21 1,827 1,835 1,823 1,825 126,000
2023/02/20 1,826 1,830 1,818 1,827 229,700
2023/02/17 1,825 1,831 1,823 1,828 88,700
2023/02/16 1,839 1,842 1,825 1,830 94,500
2023/02/15 1,843 1,848 1,826 1,829 138,600
2023/02/14 1,826 1,839 1,819 1,830 139,700
2023/02/13 1,820 1,822 1,811 1,812 109,600
2023/02/10 1,807 1,820 1,803 1,816 108,600
2023/02/09 1,813 1,815 1,802 1,805 113,000
2023/02/08 1,820 1,823 1,806 1,807 105,000
2023/02/07 1,824 1,828 1,809 1,809 95,500
2023/02/06 1,827 1,835 1,817 1,824 107,100
2023/02/03 1,838 1,838 1,805 1,814 203,500
2023/02/02 1,849 1,858 1,836 1,838 87,000
2023/02/01 1,856 1,862 1,834 1,849 145,600
2023/01/31 1,838 1,858 1,830 1,852 147,700
2023/01/30 1,822 1,834 1,819 1,824 142,900
2023/01/27 1,855 1,855 1,817 1,830 190,800
2023/01/26 1,841 1,850 1,834 1,843 102,500
2023/01/25 1,830 1,845 1,828 1,841 75,300
2023/01/24 1,860 1,860 1,822 1,842 127,400
2023/01/23 1,818 1,864 1,818 1,845 236,800
2023/01/20 1,781 1,808 1,780 1,801 393,600
2023/01/19 1,768 1,791 1,768 1,785 86,600
2023/01/18 1,772 1,792 1,762 1,781 113,600
2023/01/17 1,761 1,776 1,742 1,772 148,600
2023/01/16 1,740 1,769 1,723 1,765 217,400
2023/01/13 1,790 1,822 1,741 1,743 564,400
2023/01/12 1,819 1,826 1,788 1,793 266,800
2023/01/11 1,832 1,841 1,813 1,818 69,300
2023/01/10 1,839 1,860 1,820 1,824 99,800
2023/01/06 1,814 1,839 1,810 1,830 432,500
2023/01/05 1,822 1,822 1,800 1,808 91,600
2023/01/04 1,820 1,828 1,795 1,824 167,100

このページの先頭へ