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
2010/12/30 258 258 258 258 2,000
2010/12/29 246 253 246 253 3,000
2010/12/28 0 0 0 249 0
2010/12/27 256 256 249 249 7,000
2010/12/24 0 0 0 256 0
2010/12/22 256 256 256 256 3,000
2010/12/21 264 264 264 264 2,000
2010/12/20 250 250 250 250 1,000
2010/12/17 248 249 248 249 2,000
2010/12/16 247 247 247 247 1,000
2010/12/15 0 0 0 248 0
2010/12/14 248 248 248 248 2,000
2010/12/13 249 249 249 249 5,000
2010/12/10 249 249 249 249 3,000
2010/12/09 245 245 245 245 6,000
2010/12/08 246 246 246 246 1,000
2010/12/07 246 248 246 248 2,000
2010/12/06 0 0 0 246 0
2010/12/03 0 0 0 246 0
2010/12/02 0 0 0 246 0
2010/12/01 0 0 0 246 0
2010/11/30 0 0 0 246 0
2010/11/29 246 246 246 246 1,000
2010/11/26 0 0 0 244 0
2010/11/25 0 0 0 244 0
2010/11/24 0 0 0 244 0
2010/11/22 0 0 0 244 0
2010/11/19 0 0 0 244 0
2010/11/18 0 0 0 244 0
2010/11/17 0 0 0 244 0
2010/11/16 0 0 0 244 0
2010/11/15 244 244 244 244 1,000
2010/11/12 245 245 245 245 1,000
2010/11/11 0 0 0 253 0
2010/11/10 0 0 0 253 0
2010/11/09 0 0 0 253 0
2010/11/08 0 0 0 253 0
2010/11/05 0 0 0 253 0
2010/11/04 253 253 253 253 1,000
2010/11/02 0 0 0 246 0
2010/11/01 0 0 0 246 0
2010/10/29 0 0 0 246 0
2010/10/28 0 0 0 246 0
2010/10/27 0 0 0 246 0
2010/10/26 246 246 246 246 2,000
2010/10/25 241 246 241 246 2,000
2010/10/22 244 244 244 244 2,000
2010/10/21 0 0 0 251 0
2010/10/20 0 0 0 251 0
2010/10/19 0 0 0 243 0
2010/10/18 243 243 243 243 2,000
2010/10/15 0 0 0 251 0
2010/10/14 0 0 0 251 0
2010/10/13 0 0 0 243 0
2010/10/12 243 243 243 243 1,000
2010/10/08 245 245 245 245 1,000
2010/10/07 246 246 246 246 1,000
2010/10/06 245 245 242 242 2,000
2010/10/05 0 0 0 248 0
2010/10/04 248 248 248 248 1,000
2010/10/01 0 0 0 246 0
2010/09/30 246 246 246 246 2,000
2010/09/29 0 0 0 254 0
2010/09/28 0 0 0 254 0
2010/09/27 259 259 254 254 2,000
2010/09/24 0 0 0 259 0
2010/09/22 0 0 0 259 0
2010/09/21 0 0 0 259 0
2010/09/17 0 0 0 259 0
2010/09/16 259 259 259 259 1,000
2010/09/15 0 0 0 248 0
2010/09/14 248 248 248 248 1,000
2010/09/13 249 249 249 249 3,000
2010/09/10 0 0 0 248 0
2010/09/09 0 0 0 248 0
2010/09/08 0 0 0 248 0
2010/09/07 0 0 0 248 0
2010/09/06 0 0 0 248 0
2010/09/03 248 248 248 248 1,000
2010/09/02 0 0 0 256 0
2010/09/01 0 0 0 256 0
2010/08/31 0 0 0 256 0
2010/08/30 0 0 0 248 0
2010/08/27 0 0 0 240 0
2010/08/26 251 251 240 240 8,000
2010/08/25 251 251 251 251 1,000
2010/08/24 248 248 245 245 3,000
2010/08/23 0 0 0 251 0
2010/08/20 0 0 0 251 0
2010/08/19 251 251 251 251 1,000
2010/08/18 0 0 0 252 0
2010/08/17 0 0 0 252 0
2010/08/16 252 252 252 252 3,000
2010/08/13 252 252 252 252 3,000
2010/08/12 252 252 252 252 2,000
2010/08/11 252 252 252 252 2,000
2010/08/10 0 0 0 260 0
2010/08/09 260 260 260 260 1,000
2010/08/06 0 0 0 260 0
2010/08/05 0 0 0 260 0
2010/08/04 0 0 0 260 0
2010/08/03 0 0 0 260 0
2010/08/02 0 0 0 260 0
2010/07/30 260 260 260 260 1,000
2010/07/29 0 0 0 258 0
2010/07/28 258 258 258 258 1,000
2010/07/27 260 260 260 260 1,000
2010/07/26 0 0 0 248 0
2010/07/23 0 0 0 248 0
2010/07/22 248 248 248 248 6,000
2010/07/21 0 0 0 249 0
2010/07/20 0 0 0 249 0
2010/07/16 249 249 249 249 2,000
2010/07/15 0 0 0 250 0
2010/07/14 0 0 0 250 0
2010/07/13 250 250 250 250 1,000
2010/07/12 0 0 0 261 0
2010/07/09 0 0 0 261 0
2010/07/08 0 0 0 261 0
2010/07/07 0 0 0 261 0
2010/07/06 0 0 0 261 0
2010/07/05 253 261 253 261 2,000
2010/07/02 258 258 258 258 11,000
2010/07/01 249 258 249 258 6,000
2010/06/30 245 245 245 245 1,000
2010/06/29 246 246 245 245 2,000
2010/06/28 246 247 246 247 2,000
2010/06/25 0 0 0 249 0
2010/06/24 250 250 249 249 2,000
2010/06/23 0 0 0 263 0
2010/06/22 255 263 255 263 2,000
2010/06/21 0 0 0 248 0
2010/06/18 0 0 0 248 0
2010/06/17 0 0 0 248 0
2010/06/16 0 0 0 248 0
2010/06/15 0 0 0 248 0
2010/06/14 0 0 0 248 0
2010/06/11 0 0 0 248 0
2010/06/10 0 0 0 248 0
2010/06/09 0 0 0 248 0
2010/06/08 0 0 0 248 0
2010/06/07 248 248 248 248 1,000
2010/06/04 248 248 248 248 2,000
2010/06/03 248 248 248 248 1,000
2010/06/02 0 0 0 248 0
2010/06/01 248 248 248 248 1,000
2010/05/31 0 0 0 254 0
2010/05/28 254 254 254 254 1,000
2010/05/27 256 256 256 256 1,000
2010/05/26 255 255 254 254 3,000
2010/05/25 255 255 250 250 4,000
2010/05/24 0 0 0 260 0
2010/05/21 0 0 0 260 0
2010/05/20 260 260 260 260 1,000
2010/05/19 0 0 0 265 0
2010/05/18 0 0 0 265 0
2010/05/17 0 0 0 265 0
2010/05/14 0 0 0 265 0
2010/05/13 0 0 0 265 0
2010/05/12 0 0 0 265 0
2010/05/11 0 0 0 265 0
2010/05/10 0 0 0 265 0
2010/05/07 0 0 0 265 0
2010/05/06 265 265 265 265 10,000
2010/04/30 0 0 0 270 0
2010/04/28 0 0 0 270 0
2010/04/27 0 0 0 270 0
2010/04/26 270 270 270 270 4,000
2010/04/23 0 0 0 265 0
2010/04/22 0 0 0 265 0
2010/04/21 268 268 264 265 3,000
2010/04/20 0 0 0 260 0
2010/04/19 0 0 0 260 0
2010/04/16 260 260 260 260 1,000
2010/04/15 0 0 0 260 0
2010/04/14 0 0 0 260 0
2010/04/13 0 0 0 260 0
2010/04/12 0 0 0 260 0
2010/04/09 0 0 0 260 0
2010/04/08 0 0 0 260 0
2010/04/07 0 0 0 260 0
2010/04/06 260 260 260 260 1,000
2010/04/05 0 0 0 268 0
2010/04/02 0 0 0 268 0
2010/04/01 0 0 0 268 0
2010/03/26 280 280 280 280 1,000
2010/03/25 280 280 280 280 1,000
2010/03/18 264 273 264 273 2,000
2010/03/15 265 265 265 265 1,000
2010/03/10 258 258 258 258 2,000
2010/03/05 265 265 265 265 1,000
2010/03/04 265 265 265 265 2,000
2010/03/02 258 258 258 258 1,000
2010/02/26 266 266 266 266 1,000
2010/02/24 273 273 273 273 1,000
2010/02/22 260 265 252 265 7,000
2010/02/16 267 269 266 266 4,000
2010/02/08 270 270 270 270 1,000
2010/02/02 270 270 266 266 3,000
2010/02/01 272 272 272 272 1,000
2010/01/26 285 285 280 280 13,000
2010/01/22 285 285 285 285 1,000
2010/01/20 275 275 275 275 1,000
2010/01/13 280 280 280 280 1,000
2010/01/08 288 288 288 288 3,000

このページの先頭へ