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 |
---|---|---|---|---|---|
2014/12/29 | 353 | 360 | 352 | 359 | 4,000 |
2014/12/26 | 358 | 361 | 358 | 361 | 2,000 |
2014/12/25 | 358 | 358 | 350 | 358 | 3,000 |
2014/12/24 | 350 | 350 | 350 | 350 | 3,000 |
2014/12/22 | 353 | 360 | 351 | 360 | 6,000 |
2014/12/19 | 370 | 370 | 370 | 370 | 1,000 |
2014/12/16 | 357 | 360 | 349 | 350 | 4,000 |
2014/12/15 | 357 | 357 | 357 | 357 | 1,000 |
2014/12/12 | 345 | 360 | 345 | 360 | 10,000 |
2014/12/11 | 345 | 345 | 344 | 344 | 8,000 |
2014/12/09 | 349 | 349 | 349 | 349 | 1,000 |
2014/12/08 | 368 | 368 | 347 | 350 | 7,000 |
2014/12/05 | 350 | 352 | 350 | 352 | 4,000 |
2014/12/04 | 340 | 342 | 340 | 342 | 2,000 |
2014/12/03 | 341 | 341 | 341 | 341 | 2,000 |
2014/12/02 | 348 | 348 | 341 | 341 | 4,000 |
2014/12/01 | 343 | 344 | 343 | 344 | 3,000 |
2014/11/28 | 343 | 343 | 336 | 336 | 7,000 |
2014/11/27 | 343 | 343 | 339 | 339 | 3,000 |
2014/11/26 | 342 | 342 | 339 | 340 | 5,000 |
2014/11/25 | 344 | 344 | 342 | 342 | 6,000 |
2014/11/21 | 346 | 346 | 343 | 343 | 5,000 |
2014/11/20 | 348 | 425 | 341 | 341 | 44,000 |
2014/11/17 | 348 | 348 | 348 | 348 | 1,000 |
2014/11/14 | 340 | 340 | 340 | 340 | 1,000 |
2014/11/12 | 340 | 340 | 340 | 340 | 3,000 |
2014/11/11 | 338 | 342 | 338 | 342 | 5,000 |
2014/11/10 | 338 | 338 | 338 | 338 | 5,000 |
2014/11/07 | 337 | 337 | 336 | 336 | 3,000 |
2014/11/06 | 338 | 338 | 334 | 334 | 6,000 |
2014/11/05 | 344 | 344 | 336 | 338 | 8,000 |
2014/11/04 | 347 | 347 | 344 | 344 | 2,000 |
2014/10/30 | 337 | 337 | 337 | 337 | 1,000 |
2014/10/28 | 334 | 335 | 334 | 335 | 5,000 |
2014/10/27 | 350 | 350 | 350 | 350 | 1,000 |
2014/10/15 | 350 | 350 | 350 | 350 | 1,000 |
2014/10/14 | 355 | 355 | 355 | 355 | 6,000 |
2014/10/07 | 355 | 360 | 355 | 360 | 3,000 |
2014/10/06 | 350 | 350 | 350 | 350 | 2,000 |
2014/10/02 | 341 | 341 | 341 | 341 | 3,000 |
2014/09/25 | 365 | 365 | 365 | 365 | 1,000 |
2014/09/19 | 389 | 389 | 389 | 389 | 1,000 |
2014/09/17 | 380 | 380 | 380 | 380 | 2,000 |
2014/09/16 | 365 | 365 | 365 | 365 | 1,000 |
2014/09/12 | 360 | 365 | 360 | 365 | 3,000 |
2014/09/11 | 355 | 355 | 355 | 355 | 1,000 |
2014/09/04 | 355 | 355 | 355 | 355 | 1,000 |
2014/09/03 | 355 | 355 | 355 | 355 | 1,000 |
2014/08/26 | 365 | 365 | 357 | 357 | 4,000 |
2014/08/25 | 365 | 365 | 365 | 365 | 5,000 |
2014/08/21 | 358 | 360 | 349 | 360 | 7,000 |
2014/08/18 | 379 | 379 | 379 | 379 | 1,000 |
2014/08/15 | 353 | 353 | 353 | 353 | 6,000 |
2014/08/14 | 351 | 353 | 351 | 353 | 2,000 |
2014/08/13 | 350 | 350 | 350 | 350 | 4,000 |
2014/08/12 | 361 | 372 | 340 | 348 | 7,000 |
2014/08/11 | 352 | 352 | 352 | 352 | 1,000 |
2014/08/08 | 347 | 347 | 347 | 347 | 1,000 |
2014/08/07 | 340 | 347 | 340 | 347 | 3,000 |
2014/08/06 | 338 | 338 | 338 | 338 | 1,000 |
2014/08/05 | 337 | 338 | 337 | 338 | 2,000 |
2014/08/04 | 326 | 331 | 326 | 331 | 4,000 |
2014/08/01 | 327 | 327 | 327 | 327 | 3,000 |
2014/07/31 | 335 | 339 | 335 | 339 | 3,000 |
2014/07/30 | 337 | 337 | 337 | 337 | 1,000 |
2014/07/28 | 330 | 331 | 330 | 331 | 6,000 |
2014/07/24 | 334 | 334 | 330 | 330 | 13,000 |
2014/07/23 | 335 | 335 | 334 | 334 | 5,000 |
2014/07/15 | 343 | 343 | 343 | 343 | 1,000 |
2014/07/14 | 338 | 338 | 338 | 338 | 1,000 |
2014/07/11 | 334 | 334 | 333 | 333 | 2,000 |
2014/07/10 | 323 | 333 | 323 | 326 | 20,000 |
2014/07/09 | 339 | 339 | 339 | 339 | 1,000 |
2014/07/08 | 339 | 339 | 339 | 339 | 1,000 |
2014/07/07 | 331 | 339 | 331 | 339 | 4,000 |
2014/07/04 | 331 | 331 | 331 | 331 | 1,000 |
2014/07/03 | 325 | 325 | 323 | 323 | 6,000 |
2014/07/02 | 323 | 323 | 323 | 323 | 2,000 |
2014/06/30 | 347 | 347 | 347 | 347 | 3,000 |
2014/06/27 | 339 | 347 | 339 | 347 | 3,000 |
2014/06/26 | 331 | 339 | 331 | 339 | 2,000 |
2014/06/25 | 330 | 330 | 330 | 330 | 3,000 |
2014/06/24 | 329 | 329 | 328 | 328 | 2,000 |
2014/06/23 | 321 | 325 | 321 | 324 | 3,000 |
2014/06/18 | 319 | 319 | 319 | 319 | 1,000 |
2014/06/16 | 315 | 315 | 315 | 315 | 1,000 |
2014/06/10 | 318 | 318 | 318 | 318 | 1,000 |
2014/06/09 | 315 | 315 | 315 | 315 | 2,000 |
2014/06/06 | 309 | 317 | 309 | 317 | 2,000 |
2014/06/04 | 315 | 315 | 315 | 315 | 1,000 |
2014/06/03 | 318 | 318 | 318 | 318 | 1,000 |
2014/06/02 | 309 | 310 | 309 | 310 | 2,000 |
2014/05/29 | 301 | 301 | 301 | 301 | 5,000 |
2014/05/27 | 309 | 309 | 309 | 309 | 3,000 |
2014/05/26 | 309 | 309 | 309 | 309 | 1,000 |
2014/05/23 | 306 | 306 | 306 | 306 | 1,000 |
2014/05/21 | 302 | 302 | 302 | 302 | 1,000 |
2014/05/14 | 311 | 311 | 311 | 311 | 1,000 |
2014/05/13 | 311 | 311 | 303 | 303 | 3,000 |
2014/05/08 | 304 | 304 | 304 | 304 | 1,000 |
2014/05/07 | 307 | 307 | 307 | 307 | 1,000 |
2014/04/28 | 311 | 311 | 311 | 311 | 2,000 |
2014/04/23 | 311 | 311 | 311 | 311 | 4,000 |
2014/04/21 | 319 | 319 | 311 | 311 | 2,000 |
2014/04/18 | 311 | 313 | 311 | 313 | 2,000 |
2014/04/15 | 303 | 303 | 303 | 303 | 4,000 |
2014/04/11 | 307 | 307 | 307 | 307 | 1,000 |
2014/04/10 | 300 | 300 | 300 | 300 | 1,000 |
2014/04/09 | 306 | 306 | 300 | 300 | 3,000 |
2014/04/07 | 326 | 326 | 326 | 326 | 1,000 |
2014/04/01 | 329 | 329 | 329 | 329 | 1,000 |
2014/03/27 | 332 | 332 | 332 | 332 | 1,000 |
2014/03/24 | 320 | 328 | 320 | 328 | 2,000 |
2014/03/19 | 328 | 328 | 328 | 328 | 1,000 |
2014/03/18 | 320 | 320 | 320 | 320 | 4,000 |
2014/03/14 | 323 | 323 | 323 | 323 | 1,000 |
2014/03/03 | 335 | 335 | 335 | 335 | 1,000 |
2014/02/24 | 334 | 334 | 334 | 334 | 2,000 |
2014/02/21 | 326 | 326 | 326 | 326 | 1,000 |
2014/02/10 | 318 | 318 | 318 | 318 | 1,000 |
2014/02/07 | 320 | 320 | 320 | 320 | 1,000 |
2014/02/05 | 322 | 322 | 321 | 321 | 2,000 |
2014/02/04 | 335 | 335 | 322 | 322 | 2,000 |
2014/01/27 | 334 | 335 | 333 | 334 | 6,000 |
2014/01/23 | 327 | 335 | 327 | 335 | 3,000 |
2014/01/22 | 333 | 333 | 333 | 333 | 1,000 |
2014/01/21 | 333 | 333 | 333 | 333 | 1,000 |
2014/01/14 | 335 | 335 | 320 | 320 | 6,000 |
2014/01/08 | 318 | 318 | 318 | 318 | 3,000 |
2014/01/07 | 318 | 318 | 318 | 318 | 7,000 |
2014/01/06 | 320 | 320 | 318 | 318 | 3,000 |