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
2004/12/30 580 599 580 599 2,000
2004/12/29 570 572 570 572 8,000
2004/12/28 564 565 564 565 2,000
2004/12/27 559 563 559 563 8,000
2004/12/24 535 565 535 565 3,000
2004/12/22 565 565 565 565 1,000
2004/12/21 569 569 569 569 1,000
2004/12/20 570 570 570 570 1,000
2004/12/17 570 570 550 570 4,000
2004/12/16 570 570 570 570 1,000
2004/12/15 570 570 570 570 1,000
2004/12/14 570 570 570 570 1,000
2004/12/13 575 575 575 575 2,000
2004/12/10 575 575 569 569 2,000
2004/12/08 570 570 570 570 1,000
2004/12/07 570 570 570 570 1,000
2004/12/03 570 570 570 570 3,000
2004/12/02 570 570 570 570 1,000
2004/11/30 561 590 560 590 4,000
2004/11/29 561 561 561 561 1,000
2004/11/26 570 570 560 560 3,000
2004/11/25 560 560 550 550 2,000
2004/11/24 570 570 540 560 6,000
2004/11/22 567 567 567 567 2,000
2004/11/19 570 570 567 567 2,000
2004/11/18 570 570 570 570 1,000
2004/11/17 570 570 570 570 1,000
2004/11/16 570 570 570 570 2,000
2004/11/09 575 575 575 575 1,000
2004/11/08 570 570 570 570 1,000
2004/11/02 570 570 569 570 12,000
2004/11/01 570 570 570 570 8,000
2004/10/29 569 590 569 573 7,000
2004/10/28 569 569 569 569 1,000
2004/10/26 551 551 551 551 1,000
2004/10/25 551 551 551 551 1,000
2004/10/22 550 550 550 550 1,000
2004/10/21 551 551 550 550 7,000
2004/10/19 551 551 551 551 1,000
2004/10/18 551 551 551 551 1,000
2004/10/15 550 550 550 550 4,000
2004/10/14 540 545 540 545 4,000
2004/10/13 535 535 535 535 1,000
2004/10/04 562 562 540 540 2,000
2004/10/01 532 532 532 532 1,000
2004/09/30 551 579 551 579 6,000
2004/09/29 538 550 538 550 7,000
2004/09/28 540 540 540 540 3,000
2004/09/27 540 540 540 540 4,000
2004/09/24 527 540 516 540 4,000
2004/09/22 525 530 525 525 13,000
2004/09/17 527 527 527 527 1,000
2004/09/08 530 530 530 530 2,000
2004/09/06 525 525 525 525 2,000
2004/08/31 516 530 516 530 10,000
2004/08/30 516 516 516 516 1,000
2004/08/27 515 515 515 515 1,000
2004/08/20 500 505 500 505 14,000
2004/08/19 500 500 500 500 1,000
2004/08/18 500 500 500 500 4,000
2004/08/16 500 500 500 500 9,000
2004/08/13 500 505 500 505 3,000
2004/08/11 506 506 500 500 2,000
2004/08/09 506 506 506 506 1,000
2004/08/06 506 506 506 506 1,000
2004/08/05 520 520 520 520 3,000
2004/08/04 515 515 515 515 1,000
2004/07/28 530 530 530 530 1,000
2004/07/27 531 531 530 530 2,000
2004/07/26 530 530 530 530 3,000
2004/07/21 530 530 530 530 1,000
2004/07/20 529 530 529 530 6,000
2004/07/16 530 530 530 530 1,000
2004/07/15 530 535 530 530 8,000
2004/07/14 505 525 505 525 6,000
2004/07/13 530 530 530 530 1,000
2004/07/08 505 505 505 505 1,000
2004/07/07 502 502 502 502 1,000
2004/07/06 502 502 500 500 2,000
2004/07/05 500 500 500 500 4,000
2004/07/02 491 500 491 500 5,000
2004/06/30 490 490 485 485 8,000
2004/06/28 500 500 500 500 1,000
2004/06/25 495 495 495 495 2,000
2004/06/24 498 498 498 498 2,000
2004/06/22 490 490 489 489 2,000
2004/06/21 503 505 500 505 12,000
2004/06/18 500 505 500 505 6,000
2004/06/17 490 498 490 498 8,000
2004/06/16 490 495 490 490 5,000
2004/06/15 466 480 466 480 5,000
2004/06/14 461 461 461 461 1,000
2004/06/11 461 461 461 461 1,000
2004/06/09 460 460 460 460 2,000
2004/06/08 460 461 460 461 2,000
2004/06/07 447 447 447 447 3,000
2004/06/03 445 446 445 445 5,000
2004/05/31 448 449 444 444 3,000
2004/05/28 450 450 450 450 2,000
2004/05/27 450 450 450 450 1,000
2004/05/26 455 455 455 455 2,000
2004/05/24 450 450 450 450 2,000
2004/05/19 445 445 445 445 2,000
2004/05/17 460 460 460 460 2,000
2004/05/14 470 470 460 460 7,000
2004/05/11 478 478 478 478 1,000
2004/05/06 495 495 495 495 1,000
2004/04/30 494 494 494 494 2,000
2004/04/26 484 496 484 496 5,000
2004/04/21 490 490 490 490 3,000
2004/04/19 490 490 490 490 4,000
2004/04/16 490 490 490 490 2,000
2004/04/13 480 498 480 498 6,000
2004/04/09 475 475 475 475 5,000
2004/04/08 478 480 478 480 5,000
2004/04/06 460 480 460 478 8,000
2004/04/05 460 460 460 460 3,000
2004/04/01 470 470 470 470 1,000
2004/03/30 482 482 482 482 2,000
2004/03/26 445 445 445 445 1,000
2004/03/25 482 482 482 482 3,000
2004/03/24 475 480 475 480 3,000
2004/03/23 462 470 462 470 4,000
2004/03/22 467 467 460 460 3,000
2004/03/18 470 478 470 470 5,000
2004/03/17 470 477 470 477 5,000
2004/03/16 470 470 464 470 3,000
2004/03/15 477 477 462 462 3,000
2004/03/12 455 455 455 455 3,000
2004/03/11 459 459 458 458 4,000
2004/03/10 461 461 458 458 4,000
2004/03/08 462 470 462 470 3,000
2004/03/05 460 460 460 460 9,000
2004/03/04 460 461 460 460 9,000
2004/03/03 456 456 456 456 2,000
2004/03/01 450 460 450 455 5,000
2004/02/27 451 451 450 450 5,000
2004/02/26 450 450 450 450 4,000
2004/02/25 450 450 450 450 3,000
2004/02/24 450 450 445 445 3,000
2004/02/23 449 450 449 450 5,000
2004/02/20 435 440 435 440 7,000
2004/02/17 415 416 415 416 3,000
2004/02/16 413 419 413 419 2,000
2004/02/13 438 438 438 438 1,000
2004/02/12 435 438 435 438 2,000
2004/02/10 434 434 434 434 1,000
2004/02/09 435 435 435 435 3,000
2004/02/05 445 445 445 445 3,000
2004/02/04 410 411 405 405 6,000
2004/02/03 425 425 425 425 3,000
2004/02/02 430 430 430 430 1,000
2004/01/30 430 430 427 427 8,000
2004/01/29 432 450 432 445 16,000
2004/01/28 430 430 430 430 4,000
2004/01/27 427 427 427 427 7,000
2004/01/26 430 430 425 425 4,000
2004/01/23 429 429 429 429 1,000
2004/01/22 428 430 428 430 10,000
2004/01/21 425 425 425 425 1,000
2004/01/20 415 420 413 420 10,000
2004/01/19 410 412 410 412 6,000
2004/01/16 407 407 402 407 4,000
2004/01/15 400 400 400 400 11,000
2004/01/14 405 405 404 404 3,000
2004/01/13 398 402 398 402 3,000
2004/01/09 392 394 392 394 4,000
2004/01/07 392 392 392 392 3,000

このページの先頭へ