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
1999/12/28 415 415 415 415 1,000
1999/12/27 415 415 415 415 2,000
1999/12/24 410 410 410 410 2,000
1999/12/22 410 410 410 410 1,000
1999/12/21 411 419 411 419 3,000
1999/12/20 410 410 410 410 1,000
1999/12/17 410 410 410 410 1,000
1999/12/15 420 420 419 419 2,000
1999/12/14 460 460 420 420 4,000
1999/12/13 422 425 422 425 2,000
1999/12/10 420 420 420 420 3,000
1999/12/07 410 410 410 410 1,000
1999/12/03 420 470 420 470 6,000
1999/12/02 410 410 410 410 1,000
1999/12/01 410 410 410 410 2,000
1999/11/30 410 410 410 410 1,000
1999/11/26 420 420 415 415 2,000
1999/11/25 420 420 420 420 3,000
1999/11/24 429 429 425 425 2,000
1999/11/22 430 430 430 430 2,000
1999/11/18 430 430 430 430 1,000
1999/11/17 430 430 425 425 3,000
1999/11/12 430 430 430 430 1,000
1999/11/11 420 420 420 420 2,000
1999/11/09 421 421 421 421 2,000
1999/11/08 430 430 421 421 2,000
1999/11/05 430 430 430 430 1,000
1999/11/04 421 421 421 421 2,000
1999/11/02 435 435 435 435 1,000
1999/11/01 430 430 430 430 1,000
1999/10/26 425 430 425 430 5,000
1999/10/25 425 430 425 430 4,000
1999/10/21 430 430 430 430 1,000
1999/10/19 430 430 430 430 3,000
1999/10/14 430 430 430 430 1,000
1999/10/13 460 460 460 460 2,000
1999/10/06 460 460 460 460 3,000
1999/10/04 450 450 450 450 1,000
1999/09/28 431 431 431 431 1,000
1999/09/27 430 430 430 430 8,000
1999/09/22 430 430 430 430 11,000
1999/09/21 460 460 430 430 9,000
1999/09/20 460 460 460 460 1,000
1999/09/16 464 464 464 464 1,000
1999/09/14 471 471 470 470 5,000
1999/09/13 470 470 470 470 5,000
1999/09/10 470 470 470 470 1,000
1999/09/07 486 486 486 486 2,000
1999/09/06 488 488 486 486 3,000
1999/09/03 487 487 487 487 1,000
1999/09/02 486 486 486 486 2,000
1999/08/31 490 490 485 485 2,000
1999/08/30 490 490 490 490 1,000
1999/08/26 486 491 486 490 9,000
1999/08/25 485 485 485 485 1,000
1999/08/24 529 529 529 529 2,000
1999/08/20 530 530 530 530 2,000
1999/08/16 530 530 530 530 2,000
1999/08/13 485 485 485 485 3,000
1999/08/12 544 544 544 544 2,000
1999/08/11 494 494 494 494 1,000
1999/08/09 494 494 494 494 1,000
1999/08/05 480 480 480 480 1,000
1999/08/04 480 480 480 480 1,000
1999/08/03 491 491 491 491 1,000
1999/08/02 491 491 491 491 2,000
1999/07/30 490 490 490 490 2,000
1999/07/29 490 490 490 490 4,000
1999/07/28 520 520 520 520 2,000
1999/07/23 545 545 545 545 1,000
1999/07/22 590 590 590 590 1,000
1999/07/14 588 588 588 588 1,000
1999/07/13 589 589 589 589 1,000
1999/07/12 605 605 590 590 2,000
1999/07/09 610 610 610 610 8,000
1999/07/08 515 520 515 520 7,000
1999/07/07 510 510 510 510 1,000
1999/07/06 500 500 500 500 2,000
1999/07/02 520 520 520 520 6,000
1999/07/01 520 520 520 520 1,000
1999/06/30 510 520 510 520 2,000
1999/06/23 518 520 518 520 4,000
1999/06/22 501 506 501 506 3,000
1999/06/18 480 490 480 485 4,000
1999/06/16 471 471 471 471 2,000
1999/06/14 471 471 471 471 1,000
1999/06/11 461 461 461 461 1,000
1999/06/08 461 461 461 461 2,000
1999/05/28 460 460 460 460 1,000
1999/05/26 485 485 485 485 2,000
1999/05/25 460 460 460 460 1,000
1999/05/24 500 500 500 500 4,000
1999/05/20 460 460 460 460 2,000
1999/05/17 500 500 500 500 2,000
1999/05/14 502 502 502 502 1,000
1999/04/30 501 501 501 501 4,000
1999/04/28 495 500 495 500 2,000
1999/04/22 510 510 480 480 5,000
1999/04/16 510 510 510 510 1,000
1999/04/14 526 526 510 510 3,000
1999/04/09 520 536 520 536 2,000
1999/04/08 500 510 500 502 8,000
1999/04/06 470 470 470 470 1,000
1999/04/05 440 465 440 465 4,000
1999/04/01 435 435 435 435 4,000
1999/03/31 437 437 437 437 4,000
1999/03/30 445 445 440 440 12,000
1999/03/26 436 445 436 445 2,000
1999/03/25 437 443 437 443 3,000
1999/03/24 520 520 520 520 7,000
1999/03/23 440 440 437 440 7,000
1999/03/19 437 437 437 437 1,000
1999/03/18 440 440 440 440 2,000
1999/03/17 450 450 440 440 3,000
1999/03/16 450 450 450 450 1,000
1999/03/04 429 429 429 429 2,000
1999/03/02 415 420 415 420 2,000
1999/02/26 411 411 411 411 3,000
1999/02/25 411 411 411 411 3,000
1999/02/24 412 412 411 411 2,000
1999/02/23 413 413 410 410 26,000
1999/02/22 403 403 403 403 1,000
1999/02/19 411 411 403 403 10,000
1999/02/17 406 406 406 406 1,000
1999/02/16 430 430 405 405 4,000
1999/02/15 430 430 430 430 11,000
1999/02/12 436 436 435 435 4,000
1999/02/09 435 435 435 435 4,000
1999/02/08 435 435 435 435 1,000
1999/02/02 440 440 435 435 5,000
1999/02/01 449 449 440 440 4,000
1999/01/29 449 449 449 449 1,000
1999/01/28 449 449 449 449 3,000
1999/01/27 450 450 450 450 3,000
1999/01/22 482 482 482 482 4,000
1999/01/21 401 401 401 401 2,000
1999/01/20 401 401 401 401 1,000
1999/01/18 400 400 400 400 1,000
1999/01/11 400 400 400 400 1,000
1999/01/07 400 400 400 400 2,000
1999/01/05 400 400 400 400 2,000

このページの先頭へ