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
2018/12/28 2,394 2,394 2,338 2,385 37,500
2018/12/27 2,273 2,391 2,273 2,386 48,500
2018/12/26 2,172 2,264 2,172 2,210 42,700
2018/12/25 2,227 2,236 2,153 2,182 49,800
2018/12/21 2,300 2,324 2,272 2,285 59,500
2018/12/20 2,380 2,382 2,319 2,325 40,300
2018/12/19 2,398 2,405 2,372 2,385 34,300
2018/12/18 2,450 2,451 2,383 2,383 39,300
2018/12/17 2,499 2,505 2,458 2,481 34,000
2018/12/14 2,509 2,509 2,471 2,481 46,900
2018/12/13 2,488 2,522 2,481 2,510 45,500
2018/12/12 2,464 2,473 2,454 2,465 42,100
2018/12/11 2,444 2,479 2,427 2,429 42,000
2018/12/10 2,442 2,467 2,435 2,453 27,000
2018/12/07 2,488 2,512 2,444 2,489 49,200
2018/12/06 2,484 2,484 2,435 2,444 31,300
2018/12/05 2,434 2,495 2,430 2,486 36,000
2018/12/04 2,502 2,505 2,445 2,461 36,300
2018/12/03 2,510 2,514 2,488 2,502 25,300
2018/11/30 2,530 2,530 2,484 2,494 52,500
2018/11/29 2,497 2,532 2,487 2,511 58,400
2018/11/28 2,472 2,480 2,447 2,469 29,700
2018/11/27 2,461 2,502 2,459 2,481 32,700
2018/11/26 2,464 2,483 2,446 2,461 30,800
2018/11/22 2,437 2,468 2,430 2,464 24,400
2018/11/21 2,427 2,443 2,410 2,434 27,900
2018/11/20 2,431 2,437 2,402 2,428 35,600
2018/11/19 2,433 2,455 2,420 2,431 20,800
2018/11/16 2,429 2,438 2,401 2,426 36,800
2018/11/15 2,418 2,451 2,410 2,438 35,600
2018/11/14 2,457 2,464 2,411 2,415 30,500
2018/11/13 2,433 2,450 2,407 2,447 58,300
2018/11/12 2,477 2,503 2,466 2,497 38,900
2018/11/09 2,457 2,497 2,457 2,477 42,200
2018/11/08 2,351 2,461 2,351 2,453 83,800
2018/11/07 2,405 2,414 2,377 2,390 61,900
2018/11/06 2,382 2,426 2,351 2,410 78,100
2018/11/05 2,430 2,441 2,381 2,410 73,800
2018/11/02 2,419 2,477 2,390 2,448 106,000
2018/11/01 2,530 2,555 2,457 2,463 125,200
2018/10/31 2,551 2,605 2,548 2,588 230,400
2018/10/30 2,393 2,549 2,390 2,549 377,600
2018/10/29 2,150 2,404 2,150 2,393 282,500
2018/10/26 2,199 2,199 2,157 2,167 93,800
2018/10/25 2,201 2,211 2,167 2,176 82,500
2018/10/24 2,233 2,265 2,229 2,250 69,600
2018/10/23 2,254 2,254 2,203 2,203 55,900
2018/10/22 2,247 2,295 2,243 2,282 72,700
2018/10/19 2,228 2,242 2,211 2,234 48,900
2018/10/18 2,258 2,279 2,248 2,253 49,100
2018/10/17 2,231 2,266 2,231 2,265 53,700
2018/10/16 2,222 2,228 2,191 2,211 65,500
2018/10/15 2,261 2,265 2,224 2,224 73,400
2018/10/12 2,280 2,285 2,262 2,268 66,800
2018/10/11 2,299 2,309 2,281 2,283 105,200
2018/10/10 2,340 2,354 2,319 2,339 53,600
2018/10/09 2,322 2,337 2,290 2,300 70,700
2018/10/05 2,320 2,340 2,308 2,330 48,400
2018/10/04 2,359 2,359 2,315 2,332 70,300
2018/10/03 2,374 2,374 2,342 2,342 72,500
2018/10/02 2,348 2,377 2,348 2,370 60,200
2018/10/01 2,366 2,372 2,344 2,366 78,100
2018/09/28 2,385 2,385 2,346 2,349 78,400
2018/09/27 2,410 2,421 2,357 2,363 72,600
2018/09/26 2,364 2,405 2,363 2,405 95,500
2018/09/25 2,390 2,412 2,388 2,411 130,600
2018/09/21 2,349 2,378 2,349 2,377 83,900
2018/09/20 2,357 2,362 2,335 2,346 79,600
2018/09/19 2,355 2,393 2,355 2,382 91,000
2018/09/18 2,307 2,335 2,286 2,334 71,300
2018/09/14 2,299 2,334 2,299 2,307 69,100
2018/09/13 2,282 2,330 2,282 2,314 79,300
2018/09/12 2,290 2,290 2,250 2,282 79,100
2018/09/11 2,280 2,282 2,251 2,280 106,300
2018/09/10 2,304 2,326 2,299 2,307 38,600
2018/09/07 2,300 2,306 2,277 2,304 44,600
2018/09/06 2,313 2,319 2,302 2,304 40,000
2018/09/05 2,340 2,343 2,315 2,320 55,100
2018/09/04 2,396 2,396 2,331 2,341 65,500
2018/09/03 2,428 2,433 2,370 2,384 50,500
2018/08/31 2,405 2,439 2,396 2,424 102,700
2018/08/30 2,382 2,416 2,354 2,393 103,100
2018/08/29 2,343 2,367 2,336 2,348 41,800
2018/08/28 2,356 2,363 2,326 2,331 49,600
2018/08/27 2,364 2,369 2,341 2,355 56,000
2018/08/24 2,355 2,382 2,345 2,364 56,300
2018/08/23 2,341 2,357 2,330 2,343 37,000
2018/08/22 2,326 2,343 2,316 2,325 47,400
2018/08/21 2,339 2,343 2,310 2,325 50,100
2018/08/20 2,387 2,389 2,325 2,325 53,200
2018/08/17 2,361 2,375 2,349 2,369 28,500
2018/08/16 2,361 2,378 2,341 2,343 55,400
2018/08/15 2,380 2,397 2,359 2,364 41,700
2018/08/14 2,333 2,380 2,333 2,378 49,700
2018/08/13 2,363 2,363 2,320 2,321 69,900
2018/08/10 2,381 2,394 2,354 2,367 56,600
2018/08/09 2,376 2,393 2,369 2,381 57,300
2018/08/08 2,370 2,378 2,346 2,359 96,400
2018/08/07 2,350 2,362 2,335 2,355 49,800
2018/08/06 2,355 2,362 2,322 2,346 76,900
2018/08/03 2,384 2,391 2,348 2,355 98,500
2018/08/02 2,427 2,427 2,390 2,392 138,700
2018/08/01 2,450 2,455 2,428 2,429 100,300
2018/07/31 2,451 2,460 2,428 2,445 249,300
2018/07/30 2,750 2,750 2,713 2,723 35,700
2018/07/27 2,771 2,790 2,760 2,775 50,900
2018/07/26 2,750 2,788 2,749 2,787 62,500
2018/07/25 2,725 2,734 2,692 2,692 22,800
2018/07/24 2,755 2,768 2,724 2,729 41,100
2018/07/23 2,709 2,753 2,709 2,731 38,900
2018/07/20 2,702 2,727 2,699 2,719 30,200
2018/07/19 2,750 2,750 2,710 2,712 24,000
2018/07/18 2,770 2,798 2,759 2,768 28,200
2018/07/17 2,712 2,786 2,710 2,768 48,800
2018/07/13 2,684 2,737 2,681 2,734 24,700
2018/07/12 2,687 2,725 2,680 2,680 43,300
2018/07/11 2,662 2,709 2,654 2,686 41,700
2018/07/10 2,748 2,749 2,684 2,684 59,300
2018/07/09 2,720 2,750 2,677 2,748 38,100
2018/07/06 2,723 2,760 2,698 2,706 62,700
2018/07/05 2,735 2,754 2,691 2,705 60,900
2018/07/04 2,686 2,757 2,680 2,755 68,600
2018/07/03 2,714 2,739 2,696 2,707 58,100
2018/07/02 2,830 2,830 2,719 2,723 42,100
2018/06/29 2,833 2,848 2,816 2,836 63,600
2018/06/28 2,873 2,875 2,836 2,855 66,900
2018/06/27 2,870 2,877 2,861 2,870 71,100
2018/06/26 2,861 2,882 2,850 2,868 46,100
2018/06/25 2,937 2,937 2,873 2,882 49,000
2018/06/22 2,850 2,941 2,845 2,941 104,300
2018/06/21 2,906 2,910 2,854 2,857 59,800
2018/06/20 2,897 2,930 2,874 2,906 108,800
2018/06/19 2,799 2,873 2,778 2,837 175,200
2018/06/18 2,890 2,890 2,775 2,796 136,300
2018/06/15 2,957 2,999 2,931 2,934 135,800
2018/06/14 2,906 2,971 2,885 2,929 191,200
2018/06/13 2,850 2,944 2,850 2,907 155,500
2018/06/12 2,760 2,847 2,751 2,843 129,700
2018/06/11 2,739 2,750 2,721 2,721 28,800
2018/06/08 2,726 2,758 2,721 2,743 60,800
2018/06/07 2,730 2,750 2,720 2,747 56,600
2018/06/06 2,707 2,726 2,696 2,720 36,500
2018/06/05 2,719 2,724 2,693 2,713 35,700
2018/06/04 2,683 2,720 2,680 2,706 35,800
2018/06/01 2,652 2,697 2,649 2,671 35,900
2018/05/31 2,651 2,681 2,644 2,667 73,600
2018/05/30 2,650 2,686 2,650 2,664 38,800
2018/05/29 2,670 2,696 2,658 2,692 41,200
2018/05/28 2,681 2,705 2,671 2,683 30,700
2018/05/25 2,680 2,693 2,671 2,681 27,600
2018/05/24 2,643 2,679 2,643 2,671 42,300
2018/05/23 2,654 2,679 2,638 2,642 45,100
2018/05/22 2,693 2,706 2,645 2,653 49,600
2018/05/21 2,749 2,749 2,690 2,693 49,700
2018/05/18 2,775 2,783 2,733 2,749 53,900
2018/05/17 2,770 2,812 2,770 2,772 89,000
2018/05/16 2,795 2,816 2,736 2,743 105,100
2018/05/15 2,698 2,798 2,696 2,795 208,500
2018/05/14 2,548 2,720 2,540 2,702 267,100
2018/05/11 2,515 2,548 2,513 2,541 69,600
2018/05/10 2,516 2,520 2,485 2,515 40,200
2018/05/09 2,529 2,529 2,489 2,507 43,300
2018/05/08 2,524 2,534 2,504 2,512 36,300
2018/05/07 2,502 2,527 2,493 2,524 40,800
2018/05/02 2,518 2,518 2,486 2,498 26,300
2018/05/01 2,516 2,519 2,486 2,512 22,800
2018/04/27 2,512 2,533 2,509 2,520 69,000
2018/04/26 2,476 2,507 2,464 2,506 74,600
2018/04/25 2,427 2,479 2,427 2,476 60,700
2018/04/24 2,435 2,449 2,428 2,443 30,000
2018/04/23 2,470 2,470 2,425 2,434 37,600
2018/04/20 2,458 2,479 2,450 2,470 61,500
2018/04/19 2,452 2,465 2,434 2,460 64,200
2018/04/18 2,437 2,460 2,433 2,459 83,100
2018/04/17 2,405 2,447 2,405 2,432 68,700
2018/04/16 2,370 2,411 2,367 2,410 65,000
2018/04/13 2,364 2,368 2,331 2,366 39,700
2018/04/12 2,341 2,367 2,339 2,365 36,200
2018/04/11 2,369 2,369 2,318 2,330 56,300
2018/04/10 2,379 2,406 2,361 2,372 60,300
2018/04/09 2,366 2,407 2,361 2,403 56,000
2018/04/06 2,365 2,386 2,340 2,371 32,300
2018/04/05 2,350 2,384 2,345 2,365 52,200
2018/04/04 2,305 2,347 2,288 2,339 117,700
2018/04/03 2,320 2,337 2,304 2,312 79,200
2018/04/02 2,410 2,410 2,337 2,340 36,800
2018/03/30 2,408 2,420 2,380 2,394 81,700
2018/03/29 2,327 2,396 2,325 2,395 128,500
2018/03/28 2,355 2,355 2,280 2,304 114,300
2018/03/27 2,380 2,449 2,378 2,426 171,100
2018/03/26 2,338 2,367 2,338 2,367 53,900
2018/03/23 2,383 2,392 2,345 2,349 69,500
2018/03/22 2,380 2,405 2,380 2,404 53,700
2018/03/20 2,350 2,380 2,335 2,378 51,000
2018/03/19 2,386 2,392 2,355 2,375 36,500
2018/03/16 2,386 2,397 2,378 2,393 34,900
2018/03/15 2,387 2,392 2,366 2,385 28,000
2018/03/14 2,398 2,400 2,379 2,395 37,100
2018/03/13 2,377 2,404 2,375 2,404 40,400
2018/03/12 2,378 2,378 2,358 2,375 30,200
2018/03/09 2,397 2,409 2,351 2,368 65,300
2018/03/08 2,373 2,394 2,350 2,357 49,000
2018/03/07 2,340 2,378 2,326 2,364 59,000
2018/03/06 2,360 2,364 2,342 2,349 49,300
2018/03/05 2,318 2,357 2,317 2,353 60,800
2018/03/02 2,320 2,341 2,317 2,318 58,800
2018/03/01 2,357 2,362 2,342 2,346 51,400
2018/02/28 2,350 2,387 2,350 2,369 45,300
2018/02/27 2,374 2,374 2,342 2,353 58,300
2018/02/26 2,360 2,371 2,352 2,365 40,000
2018/02/23 2,343 2,358 2,342 2,348 19,600
2018/02/22 2,335 2,357 2,323 2,347 32,600
2018/02/21 2,338 2,357 2,324 2,340 32,300
2018/02/20 2,343 2,346 2,331 2,339 30,400
2018/02/19 2,313 2,342 2,301 2,341 47,900
2018/02/16 2,266 2,306 2,263 2,292 49,600
2018/02/15 2,277 2,288 2,254 2,254 49,200
2018/02/14 2,285 2,295 2,261 2,277 44,500
2018/02/13 2,345 2,345 2,287 2,288 66,900
2018/02/09 2,297 2,327 2,275 2,327 85,800
2018/02/08 2,298 2,337 2,298 2,326 70,100
2018/02/07 2,331 2,368 2,297 2,297 102,700
2018/02/06 2,330 2,330 2,254 2,281 181,900
2018/02/05 2,368 2,371 2,356 2,356 74,000
2018/02/02 2,359 2,392 2,352 2,388 69,500
2018/02/01 2,342 2,376 2,341 2,373 96,600
2018/01/31 2,399 2,399 2,344 2,344 279,200
2018/01/30 2,477 2,478 2,393 2,393 446,200
2018/01/29 2,565 2,565 2,500 2,506 119,300
2018/01/26 2,553 2,587 2,553 2,555 67,500
2018/01/25 2,560 2,564 2,545 2,550 40,600
2018/01/24 2,547 2,567 2,545 2,560 60,100
2018/01/23 2,525 2,542 2,523 2,541 25,200
2018/01/22 2,521 2,527 2,506 2,516 52,200
2018/01/19 2,518 2,540 2,512 2,520 45,800
2018/01/18 2,551 2,559 2,514 2,515 67,900
2018/01/17 2,557 2,558 2,520 2,526 59,200
2018/01/16 2,545 2,551 2,530 2,539 38,100
2018/01/15 2,528 2,559 2,528 2,545 54,000
2018/01/12 2,537 2,544 2,516 2,521 52,200
2018/01/11 2,568 2,568 2,528 2,545 43,400
2018/01/10 2,607 2,614 2,561 2,570 68,900
2018/01/09 2,585 2,614 2,574 2,607 109,600
2018/01/05 2,540 2,578 2,528 2,577 99,200
2018/01/04 2,516 2,542 2,513 2,541 54,300

このページの先頭へ