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
2021/12/30 569 570 569 570 2,100
2021/12/29 567 569 567 569 3,100
2021/12/28 569 569 566 568 5,400
2021/12/27 565 569 564 569 6,500
2021/12/24 565 565 563 565 1,900
2021/12/23 565 565 562 565 4,700
2021/12/22 565 565 563 565 900
2021/12/21 565 566 563 563 2,600
2021/12/20 565 565 562 563 7,200
2021/12/17 565 567 565 565 1,400
2021/12/16 566 567 564 566 2,400
2021/12/15 564 567 564 565 4,300
2021/12/14 565 566 563 564 2,000
2021/12/13 567 567 565 565 2,600
2021/12/10 565 566 563 566 2,000
2021/12/09 564 565 563 564 3,100
2021/12/08 564 565 563 564 2,100
2021/12/07 563 564 561 563 1,600
2021/12/06 561 563 560 560 1,900
2021/12/03 560 561 559 561 2,700
2021/12/02 558 560 558 560 2,300
2021/12/01 562 563 559 561 2,100
2021/11/30 562 563 560 563 3,500
2021/11/29 562 563 557 560 17,900
2021/11/26 565 566 565 566 5,600
2021/11/25 566 568 565 565 2,200
2021/11/24 568 568 566 566 2,400
2021/11/22 566 567 565 567 3,900
2021/11/19 565 567 565 566 2,100
2021/11/18 566 567 565 567 6,400
2021/11/17 566 568 566 566 2,600
2021/11/16 566 568 565 566 2,200
2021/11/15 566 568 565 566 3,800
2021/11/12 564 570 563 570 3,300
2021/11/11 565 567 565 565 3,200
2021/11/10 571 571 567 567 3,000
2021/11/09 571 571 570 571 2,400
2021/11/08 570 573 570 571 4,100
2021/11/05 569 570 568 570 3,100
2021/11/04 566 568 566 568 4,500
2021/11/02 564 567 563 565 3,900
2021/11/01 563 563 562 563 3,800
2021/10/29 563 563 560 562 4,400
2021/10/28 562 563 561 562 4,500
2021/10/27 562 564 561 564 5,800
2021/10/26 561 561 560 561 2,900
2021/10/25 560 561 558 561 2,200
2021/10/22 560 560 559 560 1,000
2021/10/21 558 560 558 560 5,000
2021/10/20 561 561 560 560 1,100
2021/10/19 562 562 558 561 2,600
2021/10/18 560 562 558 562 4,500
2021/10/15 561 561 557 561 6,200
2021/10/14 559 560 558 560 1,400
2021/10/13 561 562 558 560 2,500
2021/10/12 558 561 558 561 3,600
2021/10/11 557 559 557 559 3,600
2021/10/08 559 559 556 558 2,400
2021/10/07 557 558 555 558 1,100
2021/10/06 558 559 556 557 3,300
2021/10/05 558 558 554 557 7,300
2021/10/04 560 560 557 558 4,900
2021/10/01 557 559 556 558 4,100
2021/09/30 556 557 556 557 1,100
2021/09/29 553 557 553 557 6,100
2021/09/28 557 557 555 555 4,700
2021/09/27 556 557 555 557 2,700
2021/09/24 555 555 554 554 3,400
2021/09/22 554 556 554 554 3,900
2021/09/21 556 556 554 554 8,400
2021/09/17 555 557 555 556 2,900
2021/09/16 556 557 556 556 900
2021/09/15 557 557 554 556 3,400
2021/09/14 556 557 555 557 5,200
2021/09/13 555 557 554 556 4,700
2021/09/10 555 556 555 555 2,200
2021/09/09 555 557 555 556 2,800
2021/09/08 554 556 554 555 2,100
2021/09/07 554 555 554 554 2,100
2021/09/06 556 557 554 554 4,500
2021/09/03 555 556 555 555 2,000
2021/09/02 555 556 555 555 1,500
2021/09/01 557 557 555 555 1,500
2021/08/31 555 557 555 557 2,800
2021/08/30 556 556 555 555 2,700
2021/08/27 556 556 555 556 1,200
2021/08/26 555 556 554 556 1,900
2021/08/25 554 555 554 555 700
2021/08/24 553 555 552 555 2,500
2021/08/23 553 554 553 553 2,100
2021/08/20 555 555 554 555 1,300
2021/08/19 555 555 553 554 2,300
2021/08/18 554 555 553 555 2,100
2021/08/17 555 556 553 554 1,800
2021/08/16 554 555 553 555 5,100
2021/08/13 555 555 554 554 1,500
2021/08/12 555 555 554 554 900
2021/08/11 555 555 554 555 2,000
2021/08/10 555 555 553 553 800
2021/08/06 555 555 553 553 1,000
2021/08/05 554 555 553 555 1,700
2021/08/04 556 556 553 554 3,200
2021/08/03 553 554 553 554 400
2021/08/02 554 555 551 553 4,600
2021/07/30 555 556 553 556 1,200
2021/07/29 555 555 554 555 1,200
2021/07/28 555 555 553 555 2,900
2021/07/27 554 555 554 555 900
2021/07/26 553 554 552 554 2,400
2021/07/21 553 555 553 553 2,000
2021/07/20 552 554 552 554 800
2021/07/19 553 554 553 553 1,300
2021/07/16 553 555 553 554 800
2021/07/15 554 556 554 555 900
2021/07/14 553 555 553 554 1,200
2021/07/13 555 555 551 552 4,300
2021/07/12 554 556 554 554 2,900
2021/07/09 553 554 552 554 3,200
2021/07/08 555 555 553 553 1,200
2021/07/07 556 556 553 555 2,900
2021/07/06 556 556 553 553 3,500
2021/07/05 555 556 553 556 2,500
2021/07/02 556 556 555 555 1,700
2021/07/01 555 556 555 555 1,700
2021/06/30 556 557 555 555 2,300
2021/06/29 558 559 557 557 1,700
2021/06/28 560 560 557 558 4,300
2021/06/25 557 557 556 557 1,900
2021/06/24 557 557 555 556 900
2021/06/23 555 557 555 555 1,500
2021/06/22 555 557 554 554 2,500
2021/06/21 556 556 554 555 2,800
2021/06/18 556 557 555 555 2,000
2021/06/17 556 557 556 556 1,800
2021/06/16 555 557 554 556 2,800
2021/06/15 557 558 555 555 5,500
2021/06/14 556 557 555 556 4,100
2021/06/11 555 556 553 556 2,300
2021/06/10 554 555 552 553 6,300
2021/06/09 554 555 553 555 2,800
2021/06/08 554 555 552 554 3,100
2021/06/07 553 554 553 554 1,600
2021/06/04 554 554 551 553 3,300
2021/06/03 553 554 551 554 3,400
2021/06/02 553 553 550 552 2,200
2021/06/01 553 553 551 552 1,300
2021/05/31 552 552 550 551 1,100
2021/05/28 551 553 551 551 3,500
2021/05/27 550 552 550 552 1,400
2021/05/26 552 552 549 550 5,900
2021/05/25 551 552 550 550 2,500
2021/05/24 551 552 550 551 1,900
2021/05/21 552 552 550 551 1,700
2021/05/20 553 553 551 551 1,900
2021/05/19 551 552 550 550 2,600
2021/05/18 552 552 550 552 1,900
2021/05/17 553 553 551 551 1,900
2021/05/14 554 554 553 553 3,500
2021/05/13 552 554 551 553 3,000
2021/05/12 553 556 552 554 2,200
2021/05/11 552 556 552 554 4,400
2021/05/10 555 558 550 551 12,500
2021/05/07 558 560 555 560 2,300
2021/05/06 551 557 551 557 5,300
2021/04/30 566 570 550 551 21,000
2021/04/28 565 566 561 566 8,800
2021/04/27 585 585 558 565 24,800
2021/04/26 555 573 555 561 10,900
2021/04/23 556 556 553 553 1,900
2021/04/22 552 555 552 554 1,100
2021/04/21 556 556 551 551 7,700
2021/04/20 556 556 555 556 3,200
2021/04/19 558 558 555 555 4,600
2021/04/16 556 557 556 556 3,700
2021/04/15 557 559 556 556 4,700
2021/04/14 558 558 556 556 1,500
2021/04/13 560 561 556 558 6,500
2021/04/12 557 558 556 556 5,700
2021/04/09 560 560 556 556 3,400
2021/04/08 561 561 555 559 5,300
2021/04/07 555 560 555 555 4,200
2021/04/06 562 564 555 555 6,100
2021/04/05 557 564 556 558 8,900
2021/04/02 555 559 554 559 7,400
2021/04/01 561 561 552 555 8,400
2021/03/31 562 564 560 562 7,700
2021/03/30 553 570 542 562 38,200
2021/03/29 595 597 588 593 49,000
2021/03/26 596 598 595 597 10,100
2021/03/25 594 598 594 596 6,500
2021/03/24 595 598 592 596 14,800
2021/03/23 597 600 597 600 6,700
2021/03/22 595 598 595 598 9,100
2021/03/19 593 596 590 596 12,200
2021/03/18 592 593 591 593 5,600
2021/03/17 590 592 590 592 5,700
2021/03/16 590 592 589 590 7,400
2021/03/15 587 590 586 590 9,900
2021/03/12 586 587 585 587 5,500
2021/03/11 585 587 583 587 7,500
2021/03/10 580 583 580 583 6,900
2021/03/09 579 580 578 580 6,800
2021/03/08 579 579 570 578 12,600
2021/03/05 578 579 575 579 5,200
2021/03/04 576 578 575 578 3,700
2021/03/03 572 577 570 575 5,000
2021/03/02 578 578 572 572 8,100
2021/03/01 573 578 573 573 11,000
2021/02/26 570 571 567 570 6,800
2021/02/25 571 574 566 570 8,900
2021/02/24 570 574 570 570 3,900
2021/02/22 565 572 565 569 10,100
2021/02/19 567 569 566 567 2,900
2021/02/18 571 571 566 567 7,100
2021/02/17 570 573 568 568 6,100
2021/02/16 572 575 568 570 9,000
2021/02/15 574 578 571 571 13,800
2021/02/12 569 573 569 573 4,800
2021/02/10 567 570 566 569 5,100
2021/02/09 567 569 565 567 3,600
2021/02/08 563 567 563 567 5,900
2021/02/05 563 566 562 564 4,400
2021/02/04 560 563 560 561 3,400
2021/02/03 559 562 559 560 5,500
2021/02/02 563 567 559 559 16,300
2021/02/01 562 567 562 563 4,200
2021/01/29 565 567 562 562 5,500
2021/01/28 566 569 565 566 4,600
2021/01/27 567 568 564 567 3,200
2021/01/26 564 567 563 563 2,000
2021/01/25 561 564 560 562 4,400
2021/01/22 566 566 561 561 4,800
2021/01/21 563 568 562 563 4,600
2021/01/20 570 574 561 561 10,400
2021/01/19 565 570 564 570 6,500
2021/01/18 565 565 562 565 3,600
2021/01/15 562 564 561 564 3,500
2021/01/14 563 563 560 562 6,100
2021/01/13 561 563 560 563 5,100
2021/01/12 559 561 559 560 6,200
2021/01/08 559 559 558 559 3,300
2021/01/07 557 558 556 558 3,400
2021/01/06 558 558 556 557 2,700
2021/01/05 557 558 555 557 2,300
2021/01/04 558 559 555 557 3,900

このページの先頭へ