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

フジ日本(2114)の株価時系列情報

フジ日本(2114)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
2026/03/06 666 666 660 664 13,500
2026/03/05 664 670 660 666 15,800
2026/03/04 660 660 645 654 47,900
2026/03/03 677 677 660 666 33,000
2026/03/02 674 677 670 674 20,800
2026/02/27 669 678 667 674 32,100
2026/02/26 666 674 665 666 23,800
2026/02/25 664 665 660 661 25,400
2026/02/24 670 670 661 663 22,600
2026/02/20 671 671 660 665 28,700
2026/02/19 670 670 663 664 33,800
2026/02/18 678 678 670 671 36,300
2026/02/17 671 678 669 678 28,300
2026/02/16 670 672 664 671 22,500
2026/02/13 663 666 661 665 12,600
2026/02/12 665 668 661 667 20,200
2026/02/10 662 665 660 661 17,900
2026/02/09 674 674 655 658 30,100
2026/02/06 641 656 640 655 34,300
2026/02/05 640 644 638 641 19,100
2026/02/04 636 640 635 640 22,700
2026/02/03 639 641 636 636 28,600
2026/02/02 632 638 630 638 29,500
2026/01/30 630 636 624 632 20,500
2026/01/29 630 643 622 635 29,900
2026/01/28 637 637 630 630 23,500
2026/01/27 644 644 633 637 17,400
2026/01/26 638 645 632 644 26,800
2026/01/23 631 639 631 636 18,300
2026/01/22 640 640 631 631 22,500
2026/01/21 639 639 625 635 40,200
2026/01/20 623 641 623 641 49,000
2026/01/19 620 623 617 623 30,900
2026/01/16 610 619 608 618 30,600
2026/01/15 608 610 605 610 24,300
2026/01/14 606 609 603 608 18,300
2026/01/13 607 607 601 607 28,900
2026/01/09 600 605 600 604 14,900
2026/01/08 601 607 601 603 25,700
2026/01/07 600 606 597 602 30,700
2026/01/06 608 609 592 600 68,200
2026/01/05 619 619 607 608 50,000
2025/12/30 617 620 617 617 34,100
2025/12/29 610 621 610 617 50,800
2025/12/29 1 -> 2.00 分割
2025/12/26 1,207 1,210 1,205 1,209 14,000
2025/12/25 1,210 1,214 1,201 1,207 14,200
2025/12/24 1,196 1,210 1,196 1,208 20,400
2025/12/23 1,188 1,199 1,188 1,196 15,700
2025/12/22 1,170 1,184 1,170 1,182 15,900
2025/12/19 1,156 1,165 1,153 1,165 20,600
2025/12/18 1,153 1,155 1,152 1,153 5,700
2025/12/17 1,142 1,152 1,142 1,152 11,000
2025/12/16 1,140 1,146 1,138 1,142 10,300
2025/12/15 1,138 1,140 1,133 1,137 7,900
2025/12/12 1,129 1,135 1,129 1,135 8,400
2025/12/11 1,126 1,133 1,126 1,127 8,400
2025/12/10 1,130 1,130 1,122 1,123 10,100
2025/12/09 1,127 1,130 1,122 1,128 6,000
2025/12/08 1,120 1,128 1,120 1,121 7,100
2025/12/05 1,133 1,138 1,119 1,119 21,600
2025/12/04 1,143 1,143 1,133 1,133 12,100
2025/12/03 1,151 1,151 1,143 1,143 9,900
2025/12/02 1,150 1,156 1,149 1,154 11,500
2025/12/01 1,147 1,153 1,141 1,150 23,900
2025/11/28 1,140 1,157 1,133 1,145 52,700
2025/11/27 1,130 1,149 1,124 1,139 105,900
2025/11/26 1,081 1,086 1,076 1,086 11,700
2025/11/25 1,067 1,076 1,065 1,075 18,200
2025/11/21 1,055 1,065 1,055 1,058 10,000
2025/11/20 1,064 1,064 1,055 1,058 5,400
2025/11/19 1,058 1,058 1,052 1,052 6,900
2025/11/18 1,055 1,062 1,053 1,057 8,400
2025/11/17 1,057 1,061 1,056 1,057 5,600
2025/11/14 1,058 1,061 1,056 1,057 8,800
2025/11/13 1,055 1,064 1,054 1,061 8,800
2025/11/12 1,056 1,059 1,053 1,058 7,700
2025/11/11 1,055 1,056 1,051 1,056 6,400
2025/11/10 1,050 1,056 1,050 1,055 15,600
2025/11/07 1,055 1,061 1,051 1,051 15,400
2025/11/06 1,060 1,063 1,054 1,055 5,300
2025/11/05 1,066 1,066 1,055 1,059 6,300
2025/11/04 1,074 1,087 1,062 1,062 24,100
2025/10/31 1,059 1,059 1,051 1,051 9,500
2025/10/30 1,057 1,063 1,055 1,059 7,200
2025/10/29 1,060 1,060 1,055 1,055 9,100
2025/10/28 1,063 1,066 1,060 1,060 9,200
2025/10/27 1,069 1,069 1,064 1,064 9,100
2025/10/24 1,070 1,071 1,065 1,066 6,800
2025/10/23 1,060 1,077 1,058 1,070 12,200
2025/10/22 1,053 1,060 1,052 1,056 7,400
2025/10/21 1,053 1,056 1,051 1,055 8,300
2025/10/20 1,060 1,060 1,053 1,053 8,700
2025/10/17 1,059 1,064 1,054 1,056 5,300
2025/10/16 1,052 1,064 1,050 1,059 10,000
2025/10/15 1,053 1,059 1,051 1,052 5,600
2025/10/14 1,060 1,063 1,051 1,052 11,900
2025/10/10 1,070 1,070 1,063 1,063 8,700
2025/10/09 1,071 1,074 1,066 1,070 11,800
2025/10/08 1,076 1,076 1,071 1,071 7,300
2025/10/07 1,072 1,078 1,072 1,076 7,600
2025/10/06 1,099 1,100 1,070 1,072 16,800
2025/10/03 1,065 1,088 1,060 1,083 12,100
2025/10/02 1,094 1,097 1,064 1,065 16,200
2025/10/01 1,103 1,103 1,094 1,094 12,800
2025/09/30 1,110 1,114 1,101 1,101 11,200
2025/09/29 1,120 1,132 1,108 1,108 41,800
2025/09/26 1,157 1,160 1,150 1,150 81,600
2025/09/25 1,154 1,159 1,154 1,155 17,000
2025/09/24 1,156 1,159 1,153 1,156 16,200
2025/09/22 1,155 1,158 1,153 1,156 14,300
2025/09/19 1,162 1,162 1,155 1,155 15,700
2025/09/18 1,168 1,169 1,160 1,163 16,200
2025/09/17 1,170 1,175 1,165 1,168 5,000
2025/09/16 1,162 1,178 1,161 1,169 14,000
2025/09/12 1,159 1,162 1,158 1,162 6,500
2025/09/11 1,159 1,162 1,155 1,156 10,200
2025/09/10 1,154 1,158 1,151 1,158 5,300
2025/09/09 1,160 1,160 1,149 1,151 13,000
2025/09/08 1,149 1,156 1,148 1,152 13,400
2025/09/05 1,145 1,148 1,144 1,148 7,400
2025/09/04 1,140 1,143 1,137 1,141 4,500
2025/09/03 1,139 1,144 1,137 1,139 9,300
2025/09/02 1,132 1,137 1,132 1,137 4,700
2025/09/01 1,130 1,135 1,129 1,132 11,600
2025/08/29 1,140 1,140 1,129 1,132 7,900
2025/08/28 1,132 1,149 1,130 1,140 11,800
2025/08/27 1,121 1,138 1,121 1,132 9,700
2025/08/26 1,118 1,121 1,117 1,121 7,500
2025/08/25 1,115 1,117 1,115 1,116 7,400
2025/08/22 1,115 1,118 1,113 1,114 8,900
2025/08/21 1,113 1,114 1,111 1,114 4,200
2025/08/20 1,112 1,115 1,112 1,113 4,900
2025/08/19 1,114 1,114 1,110 1,111 9,700
2025/08/18 1,114 1,114 1,109 1,110 10,900
2025/08/15 1,109 1,111 1,108 1,111 8,300
2025/08/14 1,109 1,109 1,106 1,108 4,500
2025/08/13 1,110 1,111 1,107 1,107 6,500
2025/08/12 1,111 1,112 1,108 1,108 9,700
2025/08/08 1,108 1,112 1,108 1,112 8,000
2025/08/07 1,114 1,114 1,111 1,113 3,800
2025/08/06 1,108 1,113 1,108 1,113 4,200
2025/08/05 1,112 1,112 1,106 1,108 4,900
2025/08/04 1,100 1,110 1,100 1,110 12,300
2025/08/01 1,095 1,104 1,095 1,102 9,700
2025/07/31 1,102 1,102 1,100 1,101 7,000
2025/07/30 1,107 1,107 1,101 1,104 5,200
2025/07/29 1,100 1,105 1,099 1,102 4,300
2025/07/28 1,100 1,104 1,099 1,100 6,900
2025/07/25 1,100 1,100 1,095 1,100 4,900
2025/07/24 1,100 1,100 1,096 1,099 4,800
2025/07/23 1,094 1,099 1,091 1,099 5,800
2025/07/22 1,094 1,095 1,091 1,092 6,000
2025/07/18 1,095 1,098 1,092 1,092 4,700
2025/07/17 1,094 1,099 1,093 1,095 3,500
2025/07/16 1,093 1,100 1,093 1,093 7,900
2025/07/15 1,097 1,097 1,092 1,094 3,600
2025/07/14 1,095 1,095 1,092 1,095 3,000
2025/07/11 1,087 1,092 1,086 1,092 7,500
2025/07/10 1,079 1,083 1,077 1,083 6,300
2025/07/09 1,078 1,079 1,075 1,078 4,900
2025/07/08 1,072 1,078 1,072 1,078 3,100
2025/07/07 1,075 1,076 1,071 1,072 5,900
2025/07/04 1,075 1,080 1,072 1,073 5,100
2025/07/03 1,073 1,075 1,070 1,074 4,400
2025/07/02 1,077 1,077 1,071 1,072 5,400
2025/07/01 1,076 1,077 1,070 1,073 5,300
2025/06/30 1,074 1,076 1,072 1,076 3,700
2025/06/27 1,068 1,071 1,068 1,071 2,300
2025/06/26 1,064 1,072 1,064 1,066 3,900
2025/06/25 1,064 1,064 1,062 1,063 2,300
2025/06/24 1,065 1,065 1,062 1,062 2,300
2025/06/23 1,064 1,067 1,061 1,064 5,200
2025/06/20 1,064 1,068 1,063 1,063 2,000
2025/06/19 1,067 1,071 1,063 1,063 5,300
2025/06/18 1,068 1,073 1,066 1,066 3,400
2025/06/17 1,068 1,068 1,065 1,068 2,600
2025/06/16 1,066 1,068 1,061 1,064 4,700
2025/06/13 1,071 1,073 1,067 1,068 5,200
2025/06/12 1,067 1,071 1,067 1,071 2,700
2025/06/11 1,068 1,070 1,066 1,067 3,400
2025/06/10 1,064 1,068 1,063 1,067 2,100
2025/06/09 1,067 1,067 1,063 1,064 2,200
2025/06/06 1,060 1,062 1,058 1,058 2,500
2025/06/05 1,066 1,067 1,058 1,060 3,300
2025/06/04 1,065 1,067 1,059 1,062 6,800
2025/06/03 1,064 1,069 1,059 1,065 2,500
2025/06/02 1,060 1,065 1,058 1,058 4,700
2025/05/30 1,063 1,065 1,056 1,064 6,300
2025/05/29 1,060 1,065 1,060 1,062 3,900
2025/05/28 1,061 1,062 1,058 1,060 2,400
2025/05/27 1,055 1,060 1,053 1,059 6,400
2025/05/26 1,054 1,054 1,052 1,053 2,200
2025/05/23 1,050 1,053 1,050 1,052 4,100
2025/05/22 1,055 1,055 1,050 1,051 4,000
2025/05/21 1,052 1,054 1,051 1,053 2,900
2025/05/20 1,052 1,053 1,048 1,050 4,900
2025/05/19 1,049 1,055 1,048 1,049 9,200
2025/05/16 1,047 1,053 1,047 1,049 2,900
2025/05/15 1,045 1,050 1,045 1,046 3,900
2025/05/14 1,049 1,049 1,045 1,045 3,000

このページの先頭へ