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

フジ日本精糖(2114)の株価時系列情報

フジ日本精糖(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
2020/12/30 553 557 553 555 4,200
2020/12/29 558 558 552 553 5,100
2020/12/28 560 561 556 558 10,400
2020/12/25 556 558 555 558 7,000
2020/12/24 555 556 552 555 12,200
2020/12/23 550 555 550 555 3,600
2020/12/22 555 555 550 552 5,500
2020/12/21 552 553 550 551 2,400
2020/12/18 555 555 551 553 2,000
2020/12/17 555 555 550 553 4,100
2020/12/16 549 554 549 551 3,300
2020/12/15 549 554 547 547 13,200
2020/12/14 548 548 545 547 3,100
2020/12/11 547 548 543 545 3,600
2020/12/10 546 546 544 544 1,600
2020/12/09 546 547 543 544 3,400
2020/12/08 545 546 543 546 1,100
2020/12/07 542 545 542 545 4,000
2020/12/04 542 542 540 542 2,300
2020/12/03 544 544 540 540 2,800
2020/12/02 542 543 541 542 2,600
2020/12/01 547 548 543 543 2,700
2020/11/30 545 546 540 546 7,900
2020/11/27 543 543 538 539 3,200
2020/11/26 545 545 538 540 3,800
2020/11/25 537 542 536 542 6,100
2020/11/24 537 538 535 537 2,200
2020/11/20 536 539 534 535 3,000
2020/11/19 537 540 536 536 1,500
2020/11/18 540 543 537 537 2,300
2020/11/17 542 542 538 539 1,800
2020/11/16 543 544 539 540 3,500
2020/11/13 543 543 541 541 1,900
2020/11/12 545 549 542 543 3,600
2020/11/11 540 550 540 545 6,000
2020/11/10 539 542 538 539 4,900
2020/11/09 540 546 537 539 8,700
2020/11/06 532 536 532 536 4,400
2020/11/05 536 539 532 532 4,400
2020/11/04 543 544 534 534 17,400
2020/11/02 546 552 546 546 3,900
2020/10/30 555 555 549 550 1,300
2020/10/29 551 554 550 552 3,100
2020/10/28 559 560 553 553 11,600
2020/10/27 556 557 555 557 3,400
2020/10/26 554 557 551 556 5,100
2020/10/23 551 552 548 550 2,800
2020/10/22 550 550 547 547 4,300
2020/10/21 548 550 547 549 1,900
2020/10/20 545 548 545 545 7,100
2020/10/19 543 544 539 544 2,800
2020/10/16 540 543 539 543 4,000
2020/10/15 542 542 540 541 3,000
2020/10/14 541 543 540 542 3,700
2020/10/13 541 542 540 541 1,700
2020/10/12 540 541 538 541 3,000
2020/10/09 534 540 533 540 5,800
2020/10/08 531 535 530 534 6,000
2020/10/07 536 536 532 534 5,300
2020/10/06 539 541 535 540 5,400
2020/10/05 536 545 534 539 10,900
2020/10/02 535 547 534 543 15,600
2020/09/30 535 535 530 534 5,300
2020/09/29 530 535 530 533 7,700
2020/09/28 530 530 527 529 4,300
2020/09/25 525 527 524 527 3,400
2020/09/24 522 525 522 525 2,500
2020/09/23 522 525 521 522 3,200
2020/09/18 522 522 520 522 3,900
2020/09/17 521 522 519 520 1,600
2020/09/16 520 520 518 520 1,400
2020/09/15 520 520 518 519 2,300
2020/09/14 520 520 518 520 2,900
2020/09/11 517 520 517 520 2,300
2020/09/10 518 519 515 517 2,900
2020/09/09 515 518 514 515 700
2020/09/08 515 517 513 513 2,100
2020/09/07 515 517 514 515 1,900
2020/09/04 512 519 512 515 4,000
2020/09/03 516 519 515 515 3,300
2020/09/02 519 520 516 519 1,600
2020/09/01 515 520 515 519 6,100
2020/08/31 517 518 514 515 4,700
2020/08/28 516 516 512 512 4,400
2020/08/27 515 515 513 513 3,500
2020/08/26 515 515 513 515 2,500
2020/08/25 512 514 512 514 1,600
2020/08/24 512 513 511 513 3,200
2020/08/21 512 512 509 511 2,500
2020/08/20 510 512 510 512 1,700
2020/08/19 509 512 509 510 800
2020/08/18 513 514 509 509 2,700
2020/08/17 508 512 508 512 1,200
2020/08/14 512 513 507 508 3,600
2020/08/13 511 515 507 510 4,500
2020/08/12 510 511 507 507 3,800
2020/08/11 506 508 506 507 2,100
2020/08/07 505 507 505 506 1,300
2020/08/06 506 507 504 506 1,800
2020/08/05 506 507 503 504 4,200
2020/08/04 509 509 504 506 2,800
2020/08/03 511 511 507 507 2,300
2020/07/31 510 510 505 510 8,100
2020/07/30 512 513 511 511 1,200
2020/07/29 514 514 511 512 900
2020/07/28 515 515 512 514 3,100
2020/07/27 511 514 510 514 3,500
2020/07/22 517 517 513 513 1,100
2020/07/21 515 518 512 516 2,700
2020/07/20 511 514 509 513 2,900
2020/07/17 511 512 510 511 1,300
2020/07/16 510 511 509 511 1,700
2020/07/15 509 511 507 510 3,400
2020/07/14 510 510 509 510 1,200
2020/07/13 510 511 508 510 2,600
2020/07/10 514 515 510 510 1,500
2020/07/09 514 514 512 512 2,400
2020/07/08 516 516 515 515 1,300
2020/07/07 515 516 513 513 1,300
2020/07/06 507 512 507 511 2,500
2020/07/03 516 519 505 505 13,800
2020/07/02 520 520 517 517 1,200
2020/07/01 520 521 517 517 4,400
2020/06/30 521 522 521 522 1,900
2020/06/29 523 523 520 521 4,000
2020/06/26 520 521 517 521 3,900
2020/06/25 521 521 517 518 3,600
2020/06/24 520 521 519 521 3,600
2020/06/23 520 521 518 519 1,900
2020/06/22 521 521 518 519 2,500
2020/06/19 516 520 516 518 4,100
2020/06/18 519 521 518 519 1,300
2020/06/17 521 521 519 519 2,800
2020/06/16 519 520 516 519 4,900
2020/06/15 515 519 515 518 7,000
2020/06/12 511 517 510 515 9,200
2020/06/11 515 518 514 516 2,300
2020/06/10 511 520 510 518 6,200
2020/06/09 514 515 512 512 3,700
2020/06/08 515 515 513 514 2,400
2020/06/05 514 516 512 513 3,700
2020/06/04 515 516 514 515 1,300
2020/06/03 515 518 512 515 2,900
2020/06/02 514 515 511 515 3,400
2020/06/01 510 513 510 512 3,000
2020/05/29 510 514 510 513 2,700
2020/05/28 514 514 509 510 5,400
2020/05/27 509 510 505 510 3,300
2020/05/26 508 509 505 506 4,200
2020/05/25 504 508 502 508 4,400
2020/05/22 502 504 500 500 10,800
2020/05/21 502 505 502 502 6,400
2020/05/20 508 519 501 501 31,800
2020/05/19 510 512 505 512 5,500
2020/05/18 509 509 500 508 10,200
2020/05/15 505 509 501 509 4,900
2020/05/14 507 509 504 505 3,100
2020/05/13 505 507 504 506 1,300
2020/05/12 515 515 501 503 13,400
2020/05/11 509 512 508 512 7,600
2020/05/08 507 510 506 509 3,800
2020/05/07 507 507 504 507 2,000
2020/05/01 508 508 501 505 8,200
2020/04/30 508 509 504 508 8,100
2020/04/28 507 507 501 505 6,400
2020/04/27 500 506 498 506 6,700
2020/04/24 500 500 496 499 5,600
2020/04/23 495 498 495 496 4,800
2020/04/22 499 499 494 496 6,200
2020/04/21 492 499 492 498 1,700
2020/04/20 495 500 492 492 6,900
2020/04/17 492 495 491 495 3,400
2020/04/16 496 499 491 492 3,200
2020/04/15 500 500 495 498 2,100
2020/04/14 498 498 493 495 3,700
2020/04/13 490 493 490 492 3,300
2020/04/10 491 495 490 491 2,500
2020/04/09 496 500 490 490 4,000
2020/04/08 484 497 484 497 4,400
2020/04/07 480 486 480 484 7,000
2020/04/06 480 480 473 477 13,200
2020/04/03 490 492 480 481 8,600
2020/04/02 495 496 490 490 9,800
2020/04/01 495 500 495 495 6,400
2020/03/31 504 504 495 501 10,400
2020/03/30 505 510 498 503 31,200
2020/03/27 520 535 520 531 44,700
2020/03/26 528 530 520 528 18,200
2020/03/25 530 532 522 532 13,600
2020/03/24 510 515 510 512 12,900
2020/03/23 502 505 501 505 10,600
2020/03/19 501 504 500 500 11,900
2020/03/18 501 509 501 501 13,600
2020/03/17 498 508 493 504 10,000
2020/03/16 514 515 500 500 16,100
2020/03/13 501 504 492 499 20,500
2020/03/12 513 518 510 514 9,100
2020/03/11 515 523 513 513 6,300
2020/03/10 501 513 500 510 11,700
2020/03/09 525 525 510 510 22,700
2020/03/06 540 545 530 531 18,700
2020/03/05 546 546 540 545 6,000
2020/03/04 532 537 532 536 6,100
2020/03/03 546 547 531 531 32,000
2020/03/02 538 556 537 546 13,800
2020/02/28 552 552 537 540 24,200
2020/02/27 558 560 555 556 7,900
2020/02/26 556 560 555 560 6,700
2020/02/25 555 560 555 556 11,300
2020/02/21 562 564 559 561 3,500
2020/02/20 562 565 560 560 4,700
2020/02/19 559 561 557 561 4,700
2020/02/18 562 564 559 559 10,500
2020/02/17 568 568 563 563 6,100
2020/02/14 567 569 565 566 4,400
2020/02/13 570 570 567 567 2,500
2020/02/12 569 569 565 569 5,800
2020/02/10 565 568 565 568 3,800
2020/02/07 566 566 564 564 2,600
2020/02/06 567 567 564 564 5,400
2020/02/05 569 569 563 567 5,200
2020/02/04 560 565 560 564 6,900
2020/02/03 560 563 560 561 8,600
2020/01/31 562 569 561 562 9,100
2020/01/30 566 567 562 563 9,500
2020/01/29 570 570 566 567 5,000
2020/01/28 571 571 566 568 7,900
2020/01/27 572 574 570 571 10,300
2020/01/24 570 574 570 570 6,300
2020/01/23 570 575 567 570 16,800
2020/01/22 567 568 565 568 11,000
2020/01/21 565 565 563 564 8,100
2020/01/20 564 565 562 565 11,200
2020/01/17 563 564 561 563 6,800
2020/01/16 563 563 561 562 3,500
2020/01/15 563 563 561 561 6,000
2020/01/14 562 564 560 562 9,400
2020/01/10 560 564 558 559 12,600
2020/01/09 558 559 557 558 4,200
2020/01/08 557 559 556 556 7,000
2020/01/07 559 560 557 558 9,300
2020/01/06 560 560 556 556 12,600

このページの先頭へ