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

フジッコ(2908)の株価時系列情報

フジッコ(2908)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
2017/12/29 2,530 2,530 2,507 2,513 21,700
2017/12/28 2,525 2,528 2,510 2,524 38,000
2017/12/27 2,515 2,526 2,502 2,511 28,500
2017/12/26 2,500 2,518 2,500 2,511 43,900
2017/12/25 2,510 2,515 2,489 2,502 51,200
2017/12/22 2,511 2,520 2,507 2,518 48,800
2017/12/21 2,449 2,509 2,448 2,509 90,400
2017/12/20 2,489 2,489 2,453 2,456 104,900
2017/12/19 2,508 2,509 2,483 2,488 99,100
2017/12/18 2,561 2,563 2,511 2,517 100,500
2017/12/15 2,584 2,594 2,516 2,542 139,700
2017/12/14 2,584 2,603 2,582 2,592 92,400
2017/12/13 2,564 2,579 2,557 2,577 74,300
2017/12/12 2,571 2,582 2,536 2,545 68,000
2017/12/11 2,558 2,566 2,529 2,565 69,600
2017/12/08 2,486 2,567 2,486 2,555 93,900
2017/12/07 2,525 2,553 2,511 2,536 62,100
2017/12/06 2,508 2,528 2,495 2,511 73,500
2017/12/05 2,503 2,512 2,494 2,512 52,600
2017/12/04 2,523 2,532 2,502 2,503 54,100
2017/12/01 2,547 2,547 2,515 2,526 39,900
2017/11/30 2,520 2,539 2,506 2,539 55,200
2017/11/29 2,490 2,514 2,480 2,514 39,600
2017/11/28 2,477 2,497 2,467 2,489 61,500
2017/11/27 2,483 2,493 2,465 2,469 33,400
2017/11/24 2,441 2,491 2,440 2,483 60,200
2017/11/22 2,455 2,469 2,442 2,460 44,400
2017/11/21 2,450 2,470 2,427 2,455 78,500
2017/11/20 2,435 2,452 2,413 2,446 98,000
2017/11/17 2,445 2,470 2,428 2,442 129,300
2017/11/16 2,507 2,507 2,426 2,434 207,300
2017/11/15 2,545 2,545 2,513 2,514 73,700
2017/11/14 2,563 2,570 2,550 2,553 40,400
2017/11/13 2,560 2,563 2,551 2,562 31,300
2017/11/10 2,540 2,565 2,532 2,565 44,200
2017/11/09 2,555 2,566 2,540 2,558 93,100
2017/11/08 2,545 2,562 2,535 2,557 42,500
2017/11/07 2,542 2,555 2,531 2,550 59,300
2017/11/06 2,560 2,565 2,542 2,553 73,500
2017/11/02 2,570 2,572 2,542 2,562 77,600
2017/11/01 2,577 2,579 2,546 2,560 102,300
2017/10/31 2,570 2,580 2,544 2,562 143,700
2017/10/30 2,715 2,766 2,530 2,548 302,500
2017/10/27 2,680 2,707 2,675 2,701 37,900
2017/10/26 2,655 2,688 2,653 2,680 36,700
2017/10/25 2,706 2,706 2,648 2,651 57,600
2017/10/24 2,670 2,706 2,670 2,705 50,000
2017/10/23 2,680 2,683 2,658 2,670 33,000
2017/10/20 2,655 2,681 2,654 2,658 48,000
2017/10/19 2,670 2,684 2,653 2,659 50,500
2017/10/18 2,653 2,672 2,652 2,662 29,200
2017/10/17 2,650 2,658 2,625 2,655 44,400
2017/10/16 2,654 2,656 2,636 2,637 70,600
2017/10/13 2,652 2,665 2,640 2,651 56,800
2017/10/12 2,652 2,660 2,646 2,651 34,400
2017/10/11 2,649 2,666 2,640 2,648 29,700
2017/10/10 2,629 2,640 2,620 2,638 26,800
2017/10/06 2,658 2,660 2,612 2,628 58,000
2017/10/05 2,640 2,671 2,639 2,663 39,100
2017/10/04 2,651 2,654 2,625 2,633 53,500
2017/10/03 2,669 2,670 2,640 2,651 28,600
2017/10/02 2,669 2,674 2,650 2,656 22,000
2017/09/29 2,672 2,674 2,654 2,661 43,500
2017/09/28 2,657 2,669 2,643 2,666 39,200
2017/09/27 2,676 2,683 2,650 2,669 28,500
2017/09/26 2,668 2,689 2,668 2,688 30,700
2017/09/25 2,688 2,689 2,658 2,673 35,600
2017/09/22 2,690 2,698 2,671 2,680 19,900
2017/09/21 2,699 2,708 2,691 2,694 35,600
2017/09/20 2,715 2,732 2,697 2,699 30,000
2017/09/19 2,692 2,737 2,688 2,735 37,100
2017/09/15 2,718 2,720 2,669 2,688 57,400
2017/09/14 2,734 2,747 2,702 2,705 36,900
2017/09/13 2,726 2,737 2,710 2,732 30,400
2017/09/12 2,715 2,726 2,698 2,714 30,300
2017/09/11 2,669 2,699 2,668 2,695 29,600
2017/09/08 2,658 2,679 2,644 2,658 45,500
2017/09/07 2,668 2,689 2,665 2,678 21,600
2017/09/06 2,635 2,661 2,627 2,658 33,700
2017/09/05 2,694 2,694 2,637 2,638 46,900
2017/09/04 2,733 2,733 2,683 2,694 33,000
2017/09/01 2,725 2,740 2,702 2,733 35,200
2017/08/31 2,711 2,725 2,700 2,716 36,200
2017/08/30 2,700 2,718 2,694 2,713 32,200
2017/08/29 2,680 2,702 2,666 2,698 27,800
2017/08/28 2,693 2,700 2,673 2,700 26,000
2017/08/25 2,717 2,717 2,670 2,695 28,200
2017/08/24 2,660 2,718 2,659 2,716 62,300
2017/08/23 2,666 2,671 2,645 2,659 37,400
2017/08/22 2,673 2,675 2,645 2,649 25,200
2017/08/21 2,652 2,676 2,651 2,673 30,500
2017/08/18 2,641 2,659 2,631 2,654 24,300
2017/08/17 2,652 2,670 2,636 2,660 25,200
2017/08/16 2,635 2,663 2,631 2,642 36,900
2017/08/15 2,625 2,646 2,609 2,640 54,400
2017/08/14 2,635 2,640 2,595 2,608 52,100
2017/08/10 2,647 2,678 2,632 2,665 48,100
2017/08/09 2,670 2,670 2,629 2,647 28,100
2017/08/08 2,663 2,684 2,660 2,680 26,800
2017/08/07 2,640 2,676 2,635 2,671 36,300
2017/08/04 2,656 2,676 2,646 2,663 23,600
2017/08/03 2,677 2,690 2,632 2,670 50,600
2017/08/02 2,684 2,693 2,673 2,676 31,100
2017/08/01 2,673 2,690 2,662 2,677 50,300
2017/07/31 2,640 2,732 2,639 2,673 226,100
2017/07/28 2,597 2,604 2,570 2,577 55,200
2017/07/27 2,581 2,620 2,574 2,578 58,100
2017/07/26 2,596 2,600 2,557 2,573 39,700
2017/07/25 2,602 2,608 2,581 2,591 42,600
2017/07/24 2,600 2,611 2,573 2,610 43,700
2017/07/21 2,630 2,632 2,598 2,607 48,300
2017/07/20 2,628 2,630 2,607 2,622 31,300
2017/07/19 2,597 2,622 2,597 2,615 46,200
2017/07/18 2,599 2,602 2,571 2,592 40,200
2017/07/14 2,550 2,594 2,550 2,588 43,200
2017/07/13 2,564 2,570 2,550 2,559 22,900
2017/07/12 2,564 2,566 2,546 2,558 36,300
2017/07/11 2,523 2,565 2,517 2,558 51,100
2017/07/10 2,545 2,545 2,523 2,527 28,100
2017/07/07 2,550 2,565 2,517 2,519 38,800
2017/07/06 2,554 2,575 2,544 2,550 28,500
2017/07/05 2,563 2,563 2,522 2,553 46,400
2017/07/04 2,586 2,586 2,542 2,553 51,000
2017/07/03 2,587 2,603 2,566 2,573 53,600
2017/06/30 2,602 2,602 2,561 2,571 53,600
2017/06/29 2,627 2,627 2,592 2,610 34,900
2017/06/28 2,652 2,652 2,601 2,605 51,000
2017/06/27 2,636 2,655 2,626 2,635 36,500
2017/06/26 2,610 2,648 2,606 2,625 51,600
2017/06/23 2,636 2,636 2,607 2,610 55,600
2017/06/22 2,675 2,676 2,636 2,649 60,600
2017/06/21 2,666 2,689 2,657 2,660 33,400
2017/06/20 2,650 2,680 2,634 2,671 72,100
2017/06/19 2,610 2,652 2,610 2,635 32,600
2017/06/16 2,636 2,650 2,615 2,630 51,000
2017/06/15 2,637 2,657 2,619 2,629 69,900
2017/06/14 2,648 2,669 2,623 2,623 61,200
2017/06/13 2,585 2,624 2,585 2,607 46,200
2017/06/12 2,581 2,600 2,566 2,592 38,500
2017/06/09 2,600 2,610 2,572 2,579 68,700
2017/06/08 2,624 2,639 2,605 2,605 49,800
2017/06/07 2,656 2,656 2,627 2,636 44,500
2017/06/06 2,690 2,696 2,638 2,638 75,900
2017/06/05 2,670 2,719 2,651 2,698 77,700
2017/06/02 2,680 2,692 2,650 2,672 84,100
2017/06/01 2,640 2,672 2,629 2,671 74,400
2017/05/31 2,646 2,646 2,601 2,621 45,500
2017/05/30 2,647 2,648 2,610 2,622 32,700
2017/05/29 2,635 2,645 2,617 2,640 41,200
2017/05/26 2,630 2,640 2,594 2,598 85,000
2017/05/25 2,611 2,644 2,611 2,625 44,100
2017/05/24 2,632 2,639 2,592 2,611 76,000
2017/05/23 2,639 2,662 2,628 2,631 46,600
2017/05/22 2,620 2,640 2,615 2,625 45,100
2017/05/19 2,625 2,638 2,605 2,614 43,700
2017/05/18 2,631 2,645 2,608 2,637 61,900
2017/05/17 2,628 2,686 2,628 2,653 116,500
2017/05/16 2,599 2,642 2,591 2,628 99,600
2017/05/15 2,580 2,621 2,570 2,595 69,800
2017/05/12 2,585 2,585 2,523 2,542 74,100
2017/05/11 2,598 2,605 2,567 2,581 61,500
2017/05/10 2,594 2,601 2,572 2,595 36,900
2017/05/09 2,576 2,620 2,576 2,592 54,000
2017/05/08 2,548 2,603 2,548 2,601 119,300
2017/05/02 2,553 2,557 2,524 2,524 37,200
2017/05/01 2,540 2,553 2,534 2,548 19,700
2017/04/28 2,589 2,589 2,540 2,549 28,100
2017/04/27 2,562 2,587 2,562 2,577 27,300
2017/04/26 2,575 2,579 2,547 2,570 54,000
2017/04/25 2,510 2,568 2,510 2,547 65,300
2017/04/24 2,527 2,544 2,511 2,536 40,700
2017/04/21 2,485 2,509 2,481 2,507 31,100
2017/04/20 2,520 2,527 2,461 2,485 60,200
2017/04/19 2,481 2,540 2,481 2,532 72,900
2017/04/18 2,502 2,508 2,467 2,479 27,900
2017/04/17 2,428 2,513 2,418 2,477 49,600
2017/04/14 2,480 2,485 2,444 2,449 35,100
2017/04/13 2,500 2,506 2,487 2,491 36,300
2017/04/12 2,500 2,507 2,480 2,496 46,500
2017/04/11 2,521 2,537 2,500 2,524 56,700
2017/04/10 2,543 2,559 2,512 2,522 48,900
2017/04/07 2,508 2,563 2,503 2,548 55,000
2017/04/06 2,571 2,581 2,511 2,512 46,700
2017/04/05 2,558 2,618 2,554 2,571 47,300
2017/04/04 2,560 2,588 2,539 2,551 81,200
2017/04/03 2,541 2,573 2,540 2,554 58,200
2017/03/31 2,567 2,576 2,541 2,541 70,800
2017/03/30 2,621 2,622 2,558 2,561 65,300
2017/03/29 2,626 2,636 2,597 2,632 67,900
2017/03/28 2,615 2,640 2,605 2,640 73,600
2017/03/27 2,620 2,620 2,584 2,602 60,200
2017/03/24 2,624 2,641 2,608 2,624 41,900
2017/03/23 2,567 2,645 2,556 2,622 125,400
2017/03/22 2,525 2,567 2,524 2,553 79,400
2017/03/21 2,520 2,530 2,494 2,525 70,000
2017/03/17 2,501 2,513 2,491 2,513 42,300
2017/03/16 2,500 2,510 2,487 2,510 47,500
2017/03/15 2,511 2,520 2,501 2,510 45,000
2017/03/14 2,530 2,530 2,488 2,517 50,800
2017/03/13 2,530 2,530 2,505 2,514 43,200
2017/03/10 2,512 2,524 2,495 2,520 71,900
2017/03/09 2,518 2,519 2,492 2,509 34,100
2017/03/08 2,522 2,522 2,486 2,494 43,900
2017/03/07 2,506 2,524 2,504 2,509 27,000
2017/03/06 2,519 2,525 2,501 2,503 39,100
2017/03/03 2,511 2,530 2,497 2,506 40,500
2017/03/02 2,478 2,520 2,473 2,515 70,900
2017/03/01 2,438 2,464 2,432 2,456 37,300
2017/02/28 2,450 2,457 2,433 2,433 48,400
2017/02/27 2,452 2,461 2,415 2,423 67,600
2017/02/24 2,460 2,485 2,457 2,461 30,600
2017/02/23 2,450 2,460 2,435 2,460 20,700
2017/02/22 2,443 2,455 2,434 2,439 14,900
2017/02/21 2,446 2,455 2,430 2,451 28,800
2017/02/20 2,462 2,462 2,435 2,450 30,200
2017/02/17 2,418 2,453 2,402 2,441 34,000
2017/02/16 2,464 2,470 2,408 2,413 53,200
2017/02/15 2,455 2,460 2,438 2,441 17,200
2017/02/14 2,450 2,470 2,436 2,441 41,400
2017/02/13 2,470 2,477 2,450 2,454 43,700
2017/02/10 2,453 2,470 2,438 2,450 56,300
2017/02/09 2,392 2,433 2,392 2,427 38,100
2017/02/08 2,417 2,417 2,376 2,391 59,700
2017/02/07 2,410 2,432 2,403 2,422 27,700
2017/02/06 2,426 2,444 2,406 2,410 33,700
2017/02/03 2,457 2,463 2,416 2,424 79,400
2017/02/02 2,543 2,548 2,473 2,482 69,500
2017/02/01 2,506 2,552 2,506 2,531 158,500
2017/01/31 2,425 2,509 2,411 2,503 230,000
2017/01/30 2,330 2,345 2,321 2,345 36,000
2017/01/27 2,320 2,343 2,317 2,317 47,500
2017/01/26 2,335 2,339 2,308 2,318 47,200
2017/01/25 2,321 2,323 2,301 2,307 26,400
2017/01/24 2,301 2,320 2,296 2,297 32,500
2017/01/23 2,331 2,331 2,302 2,303 39,200
2017/01/20 2,337 2,357 2,327 2,351 29,600
2017/01/19 2,354 2,363 2,337 2,345 40,600
2017/01/18 2,336 2,358 2,315 2,330 36,400
2017/01/17 2,355 2,357 2,325 2,325 51,800
2017/01/16 2,388 2,400 2,357 2,364 63,800
2017/01/13 2,380 2,417 2,380 2,401 42,600
2017/01/12 2,400 2,405 2,376 2,385 56,600
2017/01/11 2,439 2,439 2,403 2,403 76,000
2017/01/10 2,479 2,479 2,427 2,442 78,400
2017/01/06 2,437 2,474 2,424 2,467 81,600
2017/01/05 2,449 2,450 2,426 2,439 57,000
2017/01/04 2,425 2,460 2,409 2,449 71,700

このページの先頭へ