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
2023/12/29 955 969 949 962 23,500
2023/12/28 938 948 938 948 17,000
2023/12/27 938 940 931 935 20,300
2023/12/26 943 947 938 941 12,400
2023/12/25 939 943 933 942 12,800
2023/12/22 929 954 929 940 33,900
2023/12/21 920 927 915 922 9,800
2023/12/20 929 936 926 927 14,400
2023/12/19 936 936 927 928 19,600
2023/12/18 933 933 915 929 33,900
2023/12/15 945 948 933 938 19,200
2023/12/14 961 961 946 949 11,700
2023/12/13 947 962 947 959 15,100
2023/12/12 958 962 946 946 21,100
2023/12/11 941 960 941 950 23,900
2023/12/08 945 945 932 940 16,500
2023/12/07 950 950 937 945 22,500
2023/12/06 951 957 950 950 14,000
2023/12/05 962 962 951 951 12,900
2023/12/04 968 968 956 959 16,300
2023/12/01 977 977 962 966 28,200
2023/11/30 976 982 948 969 44,800
2023/11/29 999 1,000 960 972 126,800
2023/11/28 935 939 928 939 9,700
2023/11/27 925 935 925 935 12,300
2023/11/24 940 940 924 928 15,300
2023/11/22 918 934 916 930 10,700
2023/11/21 947 947 917 921 27,200
2023/11/20 935 954 934 941 32,400
2023/11/17 932 938 924 933 22,400
2023/11/16 920 932 914 928 25,300
2023/11/15 927 927 913 921 16,900
2023/11/14 908 925 901 925 27,700
2023/11/13 903 909 898 901 11,000
2023/11/10 905 905 891 903 21,000
2023/11/09 905 905 893 904 12,700
2023/11/08 914 920 886 896 35,900
2023/11/07 908 915 903 909 14,900
2023/11/06 900 915 900 909 34,300
2023/11/02 888 910 888 897 26,800
2023/11/01 904 904 870 885 74,800
2023/10/31 900 917 889 914 71,800
2023/10/30 899 912 889 898 23,200
2023/10/27 898 912 887 899 53,900
2023/10/26 895 909 891 901 15,900
2023/10/25 906 920 900 903 13,100
2023/10/24 900 909 878 906 40,100
2023/10/23 920 920 895 897 34,500
2023/10/20 921 930 902 930 24,100
2023/10/19 920 934 915 922 21,900
2023/10/18 907 927 907 924 17,800
2023/10/17 901 919 901 915 28,600
2023/10/16 907 921 903 906 45,800
2023/10/13 951 952 922 922 51,500
2023/10/12 943 953 943 951 24,000
2023/10/11 961 968 943 943 29,500
2023/10/10 953 971 951 961 28,300
2023/10/06 956 972 950 957 25,100
2023/10/05 931 972 931 959 45,400
2023/10/04 928 944 924 930 69,100
2023/10/03 950 970 936 957 79,600
2023/10/02 1,024 1,024 958 958 163,600
2023/09/29 1,052 1,086 1,036 1,036 65,700
2023/09/28 1,106 1,117 1,044 1,046 175,600
2023/09/27 1,142 1,162 1,142 1,157 85,800
2023/09/26 1,162 1,169 1,140 1,156 52,100
2023/09/25 1,170 1,171 1,156 1,162 29,100
2023/09/22 1,165 1,173 1,156 1,160 33,500
2023/09/21 1,194 1,194 1,160 1,175 46,600
2023/09/20 1,175 1,200 1,167 1,194 38,800
2023/09/19 1,156 1,185 1,152 1,185 40,700
2023/09/15 1,149 1,160 1,144 1,156 31,500
2023/09/14 1,159 1,164 1,149 1,149 20,300
2023/09/13 1,149 1,159 1,135 1,159 20,700
2023/09/12 1,125 1,199 1,125 1,141 38,300
2023/09/11 1,179 1,185 1,121 1,127 96,300
2023/09/08 1,188 1,190 1,171 1,179 41,300
2023/09/07 1,185 1,210 1,180 1,188 75,000
2023/09/06 1,185 1,195 1,167 1,178 69,000
2023/09/05 1,139 1,186 1,139 1,186 100,800
2023/09/04 1,130 1,133 1,115 1,129 45,300
2023/09/01 1,105 1,137 1,095 1,118 66,700
2023/08/31 1,073 1,109 1,067 1,099 87,100
2023/08/30 1,077 1,084 1,065 1,065 58,800
2023/08/29 1,100 1,103 1,077 1,080 66,500
2023/08/28 1,130 1,130 1,080 1,097 66,000
2023/08/25 1,100 1,158 1,075 1,089 202,600
2023/08/24 1,205 1,205 1,065 1,085 339,900
2023/08/23 1,168 1,296 1,166 1,206 423,500
2023/08/22 1,078 1,150 1,077 1,148 206,000
2023/08/21 1,040 1,070 1,027 1,069 134,700
2023/08/18 1,009 1,022 989 1,010 122,300
2023/08/17 1,020 1,020 980 999 79,800
2023/08/16 980 1,019 979 1,019 71,300
2023/08/15 984 987 964 985 55,500
2023/08/14 947 987 944 974 88,200
2023/08/10 957 958 936 940 48,700
2023/08/09 947 963 945 957 34,000
2023/08/08 925 946 923 940 30,700
2023/08/07 911 934 895 923 58,900
2023/08/04 923 932 905 917 53,400
2023/08/03 950 955 933 933 75,800
2023/08/02 964 978 941 963 107,800
2023/08/01 874 957 873 957 287,800
2023/07/31 868 874 846 851 79,300
2023/07/28 879 879 840 858 88,800
2023/07/27 880 880 863 874 24,600
2023/07/26 880 886 868 874 45,200
2023/07/25 880 886 860 868 53,900
2023/07/24 878 878 856 878 58,200
2023/07/21 840 865 834 864 71,100
2023/07/20 836 841 825 833 30,800
2023/07/19 840 841 825 836 48,800
2023/07/18 803 838 803 835 88,400
2023/07/14 794 805 780 803 35,000
2023/07/13 810 810 777 793 83,600
2023/07/12 800 827 798 807 55,400
2023/07/11 813 815 792 797 79,500
2023/07/10 791 810 789 810 82,800
2023/07/07 767 792 761 782 44,300
2023/07/06 755 769 753 769 35,400
2023/07/05 765 769 748 754 62,700
2023/07/04 749 761 743 760 105,600
2023/07/03 730 745 730 740 80,100
2023/06/30 724 729 716 729 39,600
2023/06/29 724 728 714 717 41,600
2023/06/28 720 735 716 716 85,600
2023/06/27 710 719 710 718 35,800
2023/06/26 710 719 709 717 47,000
2023/06/23 710 715 703 707 37,300
2023/06/22 719 724 707 708 47,100
2023/06/21 720 728 717 718 45,900
2023/06/20 710 731 710 720 82,700
2023/06/19 682 712 682 708 75,100
2023/06/16 677 683 668 677 50,300
2023/06/15 681 681 677 677 23,900
2023/06/14 685 685 678 681 27,000
2023/06/13 687 687 680 680 17,700
2023/06/12 675 683 675 683 22,300
2023/06/09 677 678 673 675 16,200
2023/06/08 676 683 671 671 37,600
2023/06/07 682 690 678 679 33,200
2023/06/06 669 690 666 682 88,700
2023/06/05 670 678 665 670 63,200
2023/06/02 651 671 651 669 80,600
2023/06/01 654 684 646 660 168,600
2023/05/31 662 667 636 650 468,100
2023/05/30 632 652 621 652 453,900
2023/05/29 551 552 549 552 20,300
2023/05/26 551 551 547 548 28,100
2023/05/25 554 556 547 551 64,200
2023/05/24 546 552 543 552 136,900
2023/05/23 557 558 540 541 554,800
2023/05/22 499 502 499 499 9,500
2023/05/19 501 502 498 499 19,100
2023/05/18 500 504 497 501 18,700
2023/05/17 506 507 499 501 23,100
2023/05/16 508 508 504 506 7,400
2023/05/15 505 508 504 506 11,000
2023/05/12 502 506 500 503 11,700
2023/05/11 501 504 499 502 4,600
2023/05/10 498 503 498 501 11,800
2023/05/09 501 508 499 503 18,700
2023/05/08 500 515 487 502 115,400
2023/05/02 495 498 493 498 19,400
2023/05/01 499 502 488 494 109,800
2023/04/28 516 530 500 504 93,700
2023/04/27 512 515 510 515 13,600
2023/04/26 510 514 505 512 15,700
2023/04/25 516 516 503 510 21,600
2023/04/24 511 517 510 517 22,900
2023/04/21 511 513 507 509 11,400
2023/04/20 508 511 505 511 9,800
2023/04/19 503 506 503 504 8,800
2023/04/18 506 507 502 506 13,400
2023/04/17 506 506 502 503 12,700
2023/04/14 507 509 504 506 10,600
2023/04/13 507 510 505 506 7,300
2023/04/12 515 515 506 511 10,500
2023/04/11 510 515 504 513 26,300
2023/04/10 510 510 502 505 13,100
2023/04/07 507 508 504 505 7,100
2023/04/06 507 507 502 502 7,900
2023/04/05 508 511 500 506 16,500
2023/04/04 517 517 504 506 15,500
2023/04/03 520 520 508 515 26,300
2023/03/31 505 515 505 515 17,800
2023/03/30 494 499 492 495 11,300
2023/03/29 503 507 499 501 16,800
2023/03/28 511 511 502 504 7,600
2023/03/27 502 507 499 506 11,300
2023/03/24 504 504 497 500 4,600
2023/03/23 501 504 495 504 3,900
2023/03/22 496 503 494 501 9,000
2023/03/20 507 510 494 497 20,500
2023/03/17 506 507 500 504 13,300
2023/03/16 508 508 498 505 25,300
2023/03/15 508 517 508 515 8,700
2023/03/14 505 508 500 504 16,800
2023/03/13 516 516 501 515 35,200
2023/03/10 521 522 515 516 26,900
2023/03/09 523 526 520 523 27,000
2023/03/08 524 527 522 522 11,700
2023/03/07 530 530 525 525 6,900
2023/03/06 531 532 527 530 22,400
2023/03/03 532 537 529 531 5,600
2023/03/02 540 540 530 530 16,600
2023/03/01 539 540 537 540 4,100
2023/02/28 536 540 536 539 10,300
2023/02/27 540 540 533 533 16,500
2023/02/24 544 545 537 540 8,900
2023/02/22 543 544 535 544 18,600
2023/02/21 531 541 530 538 33,400
2023/02/20 519 531 519 531 41,800
2023/02/17 515 516 511 514 6,700
2023/02/16 515 515 511 515 6,800
2023/02/15 508 514 507 514 5,100
2023/02/14 510 514 505 507 15,700
2023/02/13 513 515 507 510 21,300
2023/02/10 519 519 508 512 15,500
2023/02/09 518 520 515 520 3,800
2023/02/08 518 521 512 518 7,500
2023/02/07 513 518 512 517 8,700
2023/02/06 517 520 510 515 21,300
2023/02/03 525 525 516 516 10,300
2023/02/02 527 529 517 525 13,900
2023/02/01 520 525 510 525 46,300
2023/01/31 550 562 502 527 128,200
2023/01/30 540 549 539 546 53,100
2023/01/27 532 536 527 534 7,400
2023/01/26 533 535 527 530 15,000
2023/01/25 526 535 525 531 14,100
2023/01/24 529 529 522 525 6,900
2023/01/23 530 534 526 529 12,100
2023/01/20 519 532 519 529 7,300
2023/01/19 527 532 520 522 12,900
2023/01/18 533 533 527 532 9,500
2023/01/17 536 536 533 533 5,100
2023/01/16 527 537 527 535 13,800
2023/01/13 528 533 524 526 6,600
2023/01/12 529 535 519 530 27,700
2023/01/11 532 533 527 530 6,300
2023/01/10 527 532 525 532 29,000
2023/01/06 518 525 516 524 9,500
2023/01/05 523 527 518 522 12,700
2023/01/04 516 528 511 522 36,200

このページの先頭へ