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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/21 | 1,531 | 1,531 | 1,527 | 1,527 | 400 |
| 2025/04/18 | 1,531 | 1,533 | 1,531 | 1,533 | 700 |
| 2025/04/17 | 1,539 | 1,568 | 1,530 | 1,531 | 1,200 |
| 2025/04/16 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2025/04/15 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2025/04/14 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2025/04/11 | 1,543 | 1,543 | 1,503 | 1,511 | 400 |
| 2025/04/10 | 1,619 | 1,619 | 1,543 | 1,543 | 1,100 |
| 2025/04/09 | 1,539 | 1,539 | 1,539 | 1,539 | 100 |
| 2025/04/08 | 1,526 | 1,545 | 1,475 | 1,545 | 2,600 |
| 2025/04/07 | 1,520 | 1,520 | 1,460 | 1,480 | 1,700 |
| 2025/04/03 | 1,575 | 1,600 | 1,544 | 1,600 | 1,500 |
| 2025/04/02 | 1,608 | 1,608 | 1,608 | 1,608 | 400 |
| 2025/04/01 | 1,605 | 1,605 | 1,600 | 1,605 | 700 |
| 2025/03/31 | 1,612 | 1,639 | 1,594 | 1,639 | 1,000 |
| 2025/03/28 | 1,651 | 1,659 | 1,611 | 1,643 | 3,800 |
| 2025/03/27 | 1,655 | 1,661 | 1,655 | 1,661 | 900 |
| 2025/03/25 | 1,658 | 1,658 | 1,646 | 1,647 | 900 |
| 2025/03/24 | 1,607 | 1,618 | 1,607 | 1,618 | 300 |
| 2025/03/19 | 1,601 | 1,645 | 1,601 | 1,645 | 600 |
| 2025/03/18 | 1,603 | 1,603 | 1,603 | 1,603 | 100 |
| 2025/03/17 | 1,644 | 1,644 | 1,602 | 1,603 | 2,400 |
| 2025/03/14 | 1,648 | 1,648 | 1,648 | 1,648 | 300 |
| 2025/03/13 | 1,656 | 1,656 | 1,642 | 1,642 | 200 |
| 2025/03/12 | 1,618 | 1,618 | 1,618 | 1,618 | 100 |
| 2025/03/11 | 1,600 | 1,600 | 1,582 | 1,582 | 500 |
| 2025/03/10 | 1,598 | 1,600 | 1,581 | 1,600 | 1,700 |
| 2025/03/07 | 1,580 | 1,598 | 1,580 | 1,598 | 1,300 |
| 2025/03/06 | 1,567 | 1,577 | 1,567 | 1,577 | 200 |
| 2025/03/04 | 1,557 | 1,557 | 1,557 | 1,557 | 200 |
| 2025/03/03 | 1,555 | 1,555 | 1,555 | 1,555 | 500 |
| 2025/02/26 | 1,591 | 1,591 | 1,591 | 1,591 | 200 |
| 2025/02/25 | 1,590 | 1,596 | 1,560 | 1,560 | 400 |
| 2025/02/21 | 1,577 | 1,590 | 1,577 | 1,590 | 200 |
| 2025/02/20 | 1,554 | 1,591 | 1,554 | 1,577 | 600 |
| 2025/02/19 | 1,550 | 1,561 | 1,550 | 1,561 | 400 |
| 2025/02/18 | 1,535 | 1,535 | 1,535 | 1,535 | 400 |
| 2025/02/17 | 1,528 | 1,528 | 1,528 | 1,528 | 100 |
| 2025/02/14 | 1,533 | 1,558 | 1,527 | 1,528 | 1,200 |
| 2025/02/13 | 1,527 | 1,555 | 1,527 | 1,533 | 1,800 |
| 2025/02/12 | 1,519 | 1,527 | 1,519 | 1,527 | 700 |
| 2025/02/07 | 1,500 | 1,508 | 1,499 | 1,500 | 2,200 |
| 2025/02/06 | 1,490 | 1,499 | 1,490 | 1,499 | 600 |
| 2025/02/05 | 1,489 | 1,489 | 1,489 | 1,489 | 100 |
| 2025/02/04 | 1,495 | 1,495 | 1,489 | 1,489 | 700 |
| 2025/02/03 | 1,495 | 1,495 | 1,495 | 1,495 | 900 |
| 2025/01/31 | 1,500 | 1,500 | 1,489 | 1,489 | 600 |
| 2025/01/30 | 1,493 | 1,499 | 1,493 | 1,497 | 1,100 |
| 2025/01/29 | 1,494 | 1,494 | 1,493 | 1,493 | 400 |
| 2025/01/28 | 1,489 | 1,494 | 1,489 | 1,494 | 400 |
| 2025/01/27 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2025/01/24 | 1,487 | 1,490 | 1,478 | 1,490 | 500 |
| 2025/01/23 | 1,486 | 1,486 | 1,485 | 1,485 | 300 |
| 2025/01/22 | 1,492 | 1,492 | 1,492 | 1,492 | 300 |
| 2025/01/21 | 1,494 | 1,494 | 1,490 | 1,492 | 400 |
| 2025/01/20 | 1,493 | 1,493 | 1,479 | 1,488 | 900 |
| 2025/01/17 | 1,490 | 1,495 | 1,490 | 1,495 | 300 |
| 2025/01/16 | 1,490 | 1,490 | 1,490 | 1,490 | 600 |
| 2025/01/15 | 1,490 | 1,490 | 1,490 | 1,490 | 400 |
| 2025/01/14 | 1,486 | 1,495 | 1,485 | 1,490 | 2,600 |
| 2025/01/10 | 1,497 | 1,500 | 1,490 | 1,490 | 2,300 |
| 2025/01/08 | 1,497 | 1,497 | 1,497 | 1,497 | 200 |
| 2025/01/07 | 1,482 | 1,490 | 1,480 | 1,490 | 1,600 |
| 2025/01/06 | 1,479 | 1,482 | 1,479 | 1,482 | 300 |
| 2024/12/30 | 1,479 | 1,479 | 1,470 | 1,478 | 400 |
| 2024/12/27 | 1,474 | 1,480 | 1,474 | 1,480 | 400 |
| 2024/12/26 | 1,489 | 1,489 | 1,472 | 1,483 | 600 |
| 2024/12/25 | 1,475 | 1,490 | 1,462 | 1,490 | 800 |
| 2024/12/23 | 1,490 | 1,490 | 1,489 | 1,489 | 1,100 |
| 2024/12/20 | 1,499 | 1,500 | 1,499 | 1,500 | 700 |
| 2024/12/19 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2024/12/16 | 1,489 | 1,489 | 1,489 | 1,489 | 1,000 |
| 2024/12/12 | 1,489 | 1,489 | 1,489 | 1,489 | 700 |
| 2024/12/11 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2024/12/09 | 1,477 | 1,500 | 1,465 | 1,471 | 2,000 |
| 2024/12/06 | 1,499 | 1,499 | 1,487 | 1,487 | 500 |
| 2024/12/05 | 1,475 | 1,501 | 1,475 | 1,501 | 1,800 |
| 2024/12/03 | 1,472 | 1,474 | 1,472 | 1,474 | 300 |
| 2024/12/02 | 1,471 | 1,471 | 1,471 | 1,471 | 100 |
| 2024/11/29 | 1,463 | 1,471 | 1,463 | 1,471 | 200 |
| 2024/11/28 | 1,453 | 1,460 | 1,453 | 1,460 | 300 |
| 2024/11/27 | 1,501 | 1,501 | 1,483 | 1,483 | 300 |
| 2024/11/26 | 1,500 | 1,501 | 1,500 | 1,501 | 200 |
| 2024/11/25 | 1,500 | 1,500 | 1,500 | 1,500 | 600 |
| 2024/11/22 | 1,500 | 1,505 | 1,500 | 1,505 | 400 |
| 2024/11/18 | 1,505 | 1,505 | 1,500 | 1,500 | 1,000 |
| 2024/11/15 | 1,502 | 1,542 | 1,502 | 1,502 | 400 |
| 2024/11/14 | 1,502 | 1,502 | 1,502 | 1,502 | 200 |
| 2024/11/13 | 1,525 | 1,534 | 1,523 | 1,526 | 1,100 |
| 2024/11/08 | 1,528 | 1,528 | 1,528 | 1,528 | 600 |
| 2024/10/28 | 1,528 | 1,528 | 1,528 | 1,528 | 100 |
| 2024/10/25 | 1,509 | 1,509 | 1,509 | 1,509 | 300 |
| 2024/10/24 | 1,528 | 1,528 | 1,528 | 1,528 | 100 |
| 2024/10/23 | 1,529 | 1,529 | 1,529 | 1,529 | 100 |
| 2024/10/22 | 1,530 | 1,530 | 1,530 | 1,530 | 200 |
| 2024/10/21 | 1,536 | 1,536 | 1,530 | 1,530 | 1,000 |
| 2024/10/18 | 1,533 | 1,533 | 1,533 | 1,533 | 900 |
| 2024/10/16 | 1,544 | 1,544 | 1,544 | 1,544 | 100 |
| 2024/10/15 | 1,524 | 1,524 | 1,524 | 1,524 | 100 |
| 2024/10/11 | 1,520 | 1,520 | 1,520 | 1,520 | 800 |
| 2024/10/02 | 1,514 | 1,520 | 1,514 | 1,520 | 300 |
| 2024/10/01 | 1,511 | 1,511 | 1,511 | 1,511 | 100 |
| 2024/09/26 | 1,509 | 1,510 | 1,509 | 1,509 | 900 |
| 2024/09/25 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2024/09/24 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2024/09/20 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2024/09/19 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2024/09/18 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2024/09/17 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2024/09/13 | 1,502 | 1,502 | 1,502 | 1,502 | 100 |
| 2024/09/12 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2024/09/11 | 1,500 | 1,501 | 1,500 | 1,500 | 600 |
| 2024/09/10 | 1,495 | 1,495 | 1,495 | 1,495 | 100 |
| 2024/09/09 | 1,510 | 1,510 | 1,477 | 1,487 | 700 |
| 2024/09/06 | 1,535 | 1,600 | 1,531 | 1,545 | 800 |
| 2024/09/05 | 1,511 | 1,548 | 1,511 | 1,548 | 200 |
| 2024/09/04 | 1,536 | 1,536 | 1,503 | 1,503 | 700 |
| 2024/09/03 | 1,545 | 1,545 | 1,545 | 1,545 | 400 |
| 2024/09/02 | 1,547 | 1,548 | 1,547 | 1,547 | 600 |
| 2024/08/30 | 1,543 | 1,547 | 1,542 | 1,547 | 400 |
| 2024/08/29 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2024/08/28 | 1,542 | 1,542 | 1,542 | 1,542 | 100 |
| 2024/08/27 | 1,535 | 1,548 | 1,535 | 1,548 | 200 |
| 2024/08/26 | 1,535 | 1,535 | 1,531 | 1,535 | 600 |
| 2024/08/23 | 1,531 | 1,531 | 1,531 | 1,531 | 100 |
| 2024/08/22 | 1,531 | 1,532 | 1,530 | 1,530 | 400 |
| 2024/08/21 | 1,560 | 1,560 | 1,558 | 1,558 | 200 |
| 2024/08/20 | 1,515 | 1,560 | 1,515 | 1,560 | 1,600 |
| 2024/08/19 | 1,525 | 1,525 | 1,515 | 1,515 | 700 |
| 2024/08/16 | 1,515 | 1,515 | 1,515 | 1,515 | 2,000 |
| 2024/08/15 | 1,508 | 1,508 | 1,508 | 1,508 | 600 |
| 2024/08/14 | 1,504 | 1,510 | 1,498 | 1,506 | 1,700 |
| 2024/08/13 | 1,501 | 1,520 | 1,501 | 1,520 | 1,800 |
| 2024/08/09 | 1,521 | 1,521 | 1,490 | 1,492 | 300 |
| 2024/08/08 | 1,501 | 1,501 | 1,501 | 1,501 | 600 |
| 2024/08/07 | 1,460 | 1,501 | 1,460 | 1,501 | 700 |
| 2024/08/06 | 1,421 | 1,489 | 1,421 | 1,489 | 1,500 |
| 2024/08/05 | 1,630 | 1,630 | 1,446 | 1,446 | 6,500 |
| 2024/08/02 | 1,696 | 1,696 | 1,657 | 1,657 | 4,800 |
| 2024/07/31 | 1,702 | 1,716 | 1,702 | 1,716 | 400 |
| 2024/07/30 | 1,724 | 1,724 | 1,719 | 1,719 | 400 |
| 2024/07/26 | 1,727 | 1,727 | 1,727 | 1,727 | 100 |
| 2024/07/25 | 1,697 | 1,697 | 1,697 | 1,697 | 100 |
| 2024/07/23 | 1,735 | 1,735 | 1,735 | 1,735 | 100 |
| 2024/07/22 | 1,695 | 1,695 | 1,695 | 1,695 | 1,600 |
| 2024/07/18 | 1,701 | 1,727 | 1,701 | 1,708 | 2,700 |
| 2024/07/17 | 1,740 | 1,741 | 1,740 | 1,741 | 200 |
| 2024/07/16 | 1,740 | 1,742 | 1,740 | 1,740 | 400 |
| 2024/07/12 | 1,745 | 1,745 | 1,740 | 1,740 | 400 |
| 2024/07/11 | 1,738 | 1,740 | 1,738 | 1,740 | 400 |
| 2024/07/10 | 1,729 | 1,730 | 1,729 | 1,730 | 300 |
| 2024/07/09 | 1,728 | 1,728 | 1,728 | 1,728 | 100 |
| 2024/07/08 | 1,724 | 1,727 | 1,724 | 1,727 | 400 |
| 2024/07/05 | 1,723 | 1,723 | 1,723 | 1,723 | 100 |
| 2024/07/04 | 1,717 | 1,719 | 1,712 | 1,716 | 1,900 |
| 2024/07/02 | 1,745 | 1,748 | 1,745 | 1,748 | 1,100 |
| 2024/07/01 | 1,741 | 1,741 | 1,741 | 1,741 | 800 |
| 2024/06/28 | 1,707 | 1,707 | 1,707 | 1,707 | 100 |
| 2024/06/26 | 1,711 | 1,712 | 1,711 | 1,712 | 300 |
| 2024/06/25 | 1,710 | 1,715 | 1,710 | 1,715 | 200 |
| 2024/06/24 | 1,710 | 1,710 | 1,710 | 1,710 | 300 |
| 2024/06/19 | 1,717 | 1,717 | 1,708 | 1,708 | 800 |
| 2024/06/18 | 1,720 | 1,720 | 1,709 | 1,709 | 300 |
| 2024/06/17 | 1,722 | 1,722 | 1,705 | 1,705 | 400 |
| 2024/06/14 | 1,704 | 1,704 | 1,704 | 1,704 | 200 |
| 2024/06/12 | 1,739 | 1,739 | 1,739 | 1,739 | 300 |
| 2024/06/10 | 1,725 | 1,725 | 1,725 | 1,725 | 1,000 |
| 2024/06/07 | 1,718 | 1,718 | 1,718 | 1,718 | 100 |
| 2024/06/05 | 1,702 | 1,702 | 1,701 | 1,701 | 600 |
| 2024/06/04 | 1,699 | 1,699 | 1,699 | 1,699 | 500 |
| 2024/06/03 | 1,710 | 1,710 | 1,710 | 1,710 | 300 |