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

フジックス(3600)の株価時系列情報

フジックス(3600)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
2026/06/11 1,680 1,680 1,680 1,680 100
2026/06/10 1,670 1,670 1,670 1,670 100
2026/06/09 1,656 1,669 1,645 1,669 1,000
2026/06/08 1,669 1,670 1,656 1,656 900
2026/06/02 1,675 1,675 1,670 1,670 300
2026/06/01 1,676 1,676 1,676 1,676 100
2026/05/27 1,691 1,693 1,676 1,676 1,400
2026/05/26 1,678 1,691 1,678 1,691 200
2026/05/25 1,688 1,688 1,677 1,677 1,000
2026/05/22 1,676 1,687 1,676 1,687 1,100
2026/05/21 1,665 1,675 1,665 1,675 500
2026/05/20 1,652 1,660 1,652 1,660 300
2026/05/18 1,646 1,686 1,646 1,652 300
2026/05/15 1,639 1,641 1,639 1,641 300
2026/05/14 1,631 1,639 1,631 1,639 400
2026/05/13 1,606 1,606 1,604 1,604 300
2026/05/12 1,609 1,609 1,605 1,609 1,200
2026/05/11 1,674 1,674 1,581 1,603 8,800
2026/05/08 1,658 1,658 1,658 1,658 100
2026/05/07 1,657 1,657 1,656 1,656 400
2026/05/01 1,649 1,673 1,649 1,673 200
2026/04/30 1,629 1,633 1,629 1,632 400
2026/04/28 1,653 1,653 1,652 1,652 200
2026/04/27 1,671 1,671 1,650 1,652 1,000
2026/04/24 1,670 1,671 1,670 1,671 200
2026/04/22 1,670 1,670 1,670 1,670 400
2026/04/21 1,672 1,672 1,670 1,670 600
2026/04/20 1,672 1,672 1,672 1,672 100
2026/04/17 1,670 1,671 1,670 1,670 600
2026/04/16 1,691 1,700 1,670 1,670 1,000
2026/04/15 1,691 1,691 1,691 1,691 100
2026/04/14 1,711 1,711 1,691 1,691 200
2026/04/10 1,711 1,711 1,711 1,711 100
2026/04/09 1,690 1,720 1,690 1,719 2,400
2026/04/08 1,686 1,688 1,686 1,688 400
2026/04/07 1,686 1,686 1,686 1,686 100
2026/04/06 1,686 1,686 1,686 1,686 100
2026/04/03 1,710 1,710 1,710 1,710 100
2026/04/02 1,691 1,691 1,688 1,688 300
2026/04/01 1,719 1,719 1,718 1,718 200
2026/03/27 1,709 1,709 1,709 1,709 3,900
2026/03/26 1,709 1,709 1,709 1,709 100
2026/03/25 1,709 1,716 1,709 1,709 700
2026/03/24 1,694 1,708 1,694 1,708 200
2026/03/18 1,694 1,694 1,694 1,694 100
2026/03/17 1,749 1,756 1,707 1,707 500
2026/03/16 1,662 1,759 1,662 1,759 3,400
2026/03/13 1,661 1,661 1,661 1,661 300
2026/03/12 1,662 1,662 1,662 1,662 300
2026/03/10 1,700 1,700 1,699 1,699 200
2026/03/09 1,663 1,663 1,652 1,660 900
2026/03/06 1,686 1,686 1,686 1,686 300
2026/03/05 1,681 1,686 1,651 1,686 1,500
2026/03/04 1,681 1,681 1,681 1,681 700
2026/03/03 1,752 1,754 1,720 1,720 1,800
2026/03/02 1,761 1,784 1,734 1,784 1,100
2026/02/27 1,711 1,721 1,711 1,721 300
2026/02/26 1,722 1,722 1,710 1,710 400
2026/02/25 1,745 1,745 1,704 1,710 4,500
2026/02/24 1,717 1,730 1,717 1,730 800
2026/02/18 1,715 1,715 1,715 1,715 100
2026/02/17 1,707 1,707 1,707 1,707 200
2026/02/16 1,767 1,767 1,703 1,706 2,100
2026/02/13 1,688 1,688 1,687 1,687 500
2026/02/12 1,685 1,688 1,685 1,688 1,100
2026/02/10 1,688 1,688 1,675 1,688 1,000
2026/02/09 1,659 1,688 1,659 1,688 600
2026/02/06 1,655 1,658 1,652 1,658 2,500
2026/02/05 1,655 1,658 1,655 1,655 900
2026/02/04 1,655 1,655 1,653 1,655 1,100
2026/02/03 1,665 1,665 1,655 1,655 900
2026/02/02 1,665 1,665 1,665 1,665 100
2026/01/30 1,653 1,653 1,653 1,653 400
2026/01/29 1,650 1,659 1,650 1,659 300
2026/01/28 1,652 1,652 1,650 1,650 1,100
2026/01/27 1,669 1,669 1,669 1,669 200
2026/01/26 1,651 1,651 1,651 1,651 100
2026/01/23 1,640 1,650 1,640 1,650 1,200
2026/01/20 1,640 1,640 1,639 1,639 300
2026/01/19 1,638 1,645 1,638 1,645 1,700
2026/01/16 1,649 1,649 1,649 1,649 400
2026/01/15 1,702 1,705 1,635 1,644 2,500
2026/01/14 1,697 1,697 1,697 1,697 100
2026/01/13 1,687 1,758 1,687 1,758 1,500
2026/01/09 1,650 1,686 1,650 1,686 500
2026/01/08 1,670 1,671 1,670 1,670 400
2026/01/07 1,650 1,670 1,650 1,670 1,000
2026/01/06 1,649 1,650 1,649 1,650 400
2026/01/05 1,664 1,664 1,629 1,635 900
2025/12/30 1,625 1,625 1,613 1,624 1,500
2025/12/29 1,617 1,630 1,617 1,630 2,000
2025/12/26 1,619 1,619 1,617 1,617 300
2025/12/25 1,615 1,615 1,615 1,615 500
2025/12/24 1,608 1,610 1,608 1,610 700
2025/12/23 1,609 1,609 1,605 1,605 1,100
2025/12/22 1,610 1,616 1,609 1,609 800
2025/12/19 1,610 1,619 1,609 1,609 900
2025/12/17 1,610 1,610 1,610 1,610 200
2025/12/12 1,607 1,607 1,607 1,607 1,000
2025/12/11 1,619 1,619 1,612 1,612 400
2025/12/08 1,613 1,613 1,612 1,612 200
2025/12/05 1,614 1,617 1,614 1,615 1,000
2025/12/04 1,612 1,613 1,611 1,611 1,000
2025/12/03 1,621 1,621 1,621 1,621 200
2025/12/02 1,611 1,611 1,611 1,611 100
2025/12/01 1,643 1,643 1,627 1,627 400
2025/11/28 1,639 1,639 1,602 1,603 1,100
2025/11/26 1,632 1,632 1,607 1,607 400
2025/11/25 1,605 1,605 1,605 1,605 100
2025/11/21 1,605 1,615 1,602 1,602 800
2025/11/20 1,607 1,607 1,607 1,607 100
2025/11/19 1,605 1,605 1,605 1,605 100
2025/11/14 1,620 1,620 1,620 1,620 100
2025/11/13 1,619 1,625 1,617 1,621 1,500
2025/11/12 1,601 1,602 1,600 1,602 400
2025/11/04 1,584 1,592 1,584 1,592 300
2025/10/27 1,602 1,610 1,601 1,610 800
2025/10/24 1,596 1,596 1,596 1,596 100
2025/10/23 1,597 1,597 1,597 1,597 100
2025/10/15 1,597 1,597 1,597 1,597 100
2025/10/10 1,578 1,579 1,578 1,578 600
2025/10/03 1,588 1,590 1,578 1,578 800
2025/10/02 1,623 1,623 1,597 1,597 200
2025/10/01 1,594 1,594 1,594 1,594 300
2025/09/26 1,615 1,615 1,575 1,614 500
2025/09/25 1,600 1,600 1,600 1,600 1,900
2025/09/24 1,599 1,600 1,595 1,600 800
2025/09/22 1,600 1,600 1,590 1,590 900
2025/09/19 1,608 1,608 1,598 1,598 600
2025/09/18 1,620 1,620 1,601 1,601 200
2025/09/17 1,620 1,620 1,620 1,620 100
2025/09/16 1,592 1,620 1,592 1,620 1,100
2025/09/12 1,601 1,602 1,599 1,599 1,600
2025/09/11 1,603 1,603 1,603 1,603 100
2025/09/10 1,602 1,603 1,602 1,602 1,500
2025/09/09 1,627 1,627 1,608 1,608 800
2025/09/08 1,613 1,622 1,613 1,622 200
2025/09/05 1,613 1,613 1,613 1,613 900
2025/08/29 1,630 1,630 1,624 1,625 300
2025/08/28 1,608 1,609 1,608 1,609 500
2025/08/26 1,631 1,631 1,603 1,603 600
2025/08/25 1,612 1,612 1,612 1,612 700
2025/08/21 1,600 1,625 1,600 1,625 200
2025/08/20 1,632 1,632 1,600 1,600 900
2025/08/19 1,625 1,625 1,625 1,625 200
2025/08/18 1,679 1,679 1,625 1,625 800
2025/08/15 1,679 1,679 1,679 1,679 100
2025/08/14 1,607 1,679 1,601 1,679 4,200
2025/08/13 1,631 1,634 1,620 1,634 2,000
2025/08/12 1,629 1,629 1,629 1,629 500
2025/08/08 1,608 1,630 1,608 1,629 1,600
2025/08/04 1,598 1,602 1,598 1,602 200
2025/07/29 1,598 1,598 1,598 1,598 300
2025/07/28 1,634 1,634 1,634 1,634 100
2025/07/25 1,637 1,637 1,637 1,637 100
2025/07/24 1,631 1,637 1,631 1,631 1,000
2025/07/23 1,620 1,629 1,620 1,629 200
2025/07/22 1,608 1,619 1,605 1,618 1,700
2025/07/18 1,573 1,582 1,573 1,582 400
2025/07/17 1,572 1,573 1,572 1,573 500
2025/07/14 1,590 1,590 1,590 1,590 100
2025/07/10 1,570 1,570 1,570 1,570 100
2025/07/07 1,570 1,570 1,570 1,570 600
2025/07/01 1,608 1,610 1,589 1,610 1,700
2025/06/30 1,605 1,605 1,590 1,590 800
2025/06/27 1,608 1,608 1,606 1,606 700
2025/06/26 1,561 1,574 1,561 1,574 600
2025/06/20 1,561 1,561 1,561 1,561 100
2025/06/19 1,597 1,597 1,597 1,597 100
2025/06/17 1,557 1,557 1,557 1,557 100
2025/06/16 1,566 1,577 1,566 1,577 600
2025/06/13 1,555 1,610 1,555 1,606 1,400
2025/06/11 1,560 1,560 1,560 1,560 300
2025/06/10 1,583 1,610 1,583 1,600 800
2025/06/09 1,571 1,583 1,552 1,552 1,100
2025/06/06 1,562 1,562 1,562 1,562 200
2025/06/05 1,562 1,562 1,562 1,562 400
2025/06/04 1,558 1,558 1,553 1,558 700
2025/06/03 1,566 1,566 1,558 1,558 500
2025/06/02 1,554 1,558 1,554 1,555 900
2025/05/28 1,541 1,541 1,536 1,536 400
2025/05/27 1,541 1,541 1,541 1,541 100
2025/05/26 1,541 1,541 1,541 1,541 100
2025/05/23 1,524 1,524 1,524 1,524 200
2025/05/22 1,588 1,588 1,508 1,524 1,500
2025/05/16 1,557 1,557 1,557 1,557 100
2025/05/15 1,557 1,557 1,557 1,557 200
2025/05/14 1,580 1,580 1,580 1,580 100
2025/05/13 1,552 1,560 1,552 1,556 1,100
2025/05/12 1,540 1,547 1,540 1,547 300
2025/05/09 1,543 1,543 1,539 1,539 700
2025/05/08 1,543 1,543 1,543 1,543 100
2025/05/07 1,547 1,552 1,547 1,550 700
2025/05/02 1,542 1,584 1,522 1,560 3,900
2025/05/01 1,530 1,531 1,530 1,531 200
2025/04/28 1,576 1,576 1,530 1,530 1,100
2025/04/25 1,576 1,576 1,576 1,576 100
2025/04/24 1,535 1,576 1,532 1,576 1,700
2025/04/23 1,528 1,535 1,528 1,532 2,800
2025/04/22 1,522 1,528 1,522 1,528 200

このページの先頭へ