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 |
---|---|---|---|---|---|
2017/12/29 | 2,334 | 2,334 | 2,285 | 2,291 | 400 |
2017/12/28 | 2,332 | 2,335 | 2,332 | 2,335 | 300 |
2017/12/27 | 2,281 | 2,284 | 2,281 | 2,284 | 200 |
2017/12/26 | 2,300 | 2,300 | 2,281 | 2,281 | 1,300 |
2017/12/25 | 2,343 | 2,344 | 2,290 | 2,300 | 2,000 |
2017/12/22 | 2,334 | 2,336 | 2,334 | 2,336 | 200 |
2017/12/21 | 2,500 | 2,500 | 2,331 | 2,334 | 4,800 |
2017/12/20 | 2,324 | 2,360 | 2,324 | 2,360 | 800 |
2017/12/19 | 2,302 | 2,324 | 2,302 | 2,316 | 1,300 |
2017/12/18 | 2,275 | 2,300 | 2,260 | 2,291 | 2,600 |
2017/12/15 | 2,249 | 2,265 | 2,249 | 2,265 | 2,600 |
2017/12/14 | 2,262 | 2,262 | 2,231 | 2,232 | 1,100 |
2017/12/13 | 2,185 | 2,236 | 2,185 | 2,231 | 1,600 |
2017/12/12 | 2,170 | 2,184 | 2,170 | 2,184 | 1,300 |
2017/12/11 | 2,193 | 2,193 | 2,152 | 2,170 | 500 |
2017/12/08 | 2,158 | 2,158 | 2,150 | 2,150 | 700 |
2017/12/07 | 2,135 | 2,157 | 2,135 | 2,157 | 400 |
2017/12/06 | 2,136 | 2,136 | 2,130 | 2,130 | 2,300 |
2017/12/05 | 2,122 | 2,151 | 2,122 | 2,150 | 1,200 |
2017/12/04 | 2,115 | 2,139 | 2,115 | 2,120 | 1,500 |
2017/12/01 | 2,044 | 2,095 | 2,044 | 2,095 | 2,500 |
2017/11/30 | 2,046 | 2,068 | 2,042 | 2,042 | 900 |
2017/11/29 | 2,065 | 2,097 | 2,046 | 2,058 | 4,100 |
2017/11/28 | 2,052 | 2,052 | 2,052 | 2,052 | 100 |
2017/11/27 | 2,067 | 2,067 | 2,065 | 2,065 | 800 |
2017/11/24 | 2,065 | 2,065 | 2,065 | 2,065 | 200 |
2017/11/22 | 2,100 | 2,100 | 2,037 | 2,074 | 1,700 |
2017/11/21 | 2,075 | 2,095 | 2,075 | 2,095 | 800 |
2017/11/20 | 2,075 | 2,075 | 2,034 | 2,074 | 1,500 |
2017/11/17 | 2,048 | 2,075 | 2,048 | 2,075 | 500 |
2017/11/16 | 2,049 | 2,049 | 2,044 | 2,049 | 800 |
2017/11/15 | 2,112 | 2,117 | 2,000 | 2,023 | 2,900 |
2017/11/14 | 2,100 | 2,120 | 2,090 | 2,090 | 5,200 |
2017/11/13 | 2,135 | 2,185 | 2,071 | 2,097 | 6,800 |
2017/11/10 | 2,040 | 2,087 | 2,040 | 2,085 | 1,700 |
2017/11/09 | 2,050 | 2,130 | 2,040 | 2,040 | 2,500 |
2017/11/08 | 2,081 | 2,081 | 2,050 | 2,050 | 800 |
2017/11/07 | 2,088 | 2,100 | 2,060 | 2,060 | 1,400 |
2017/11/06 | 2,040 | 2,107 | 2,040 | 2,100 | 5,300 |
2017/11/01 | 2,007 | 2,021 | 2,006 | 2,006 | 1,600 |
2017/10/31 | 2,014 | 2,037 | 1,975 | 2,006 | 1,900 |
2017/10/30 | 2,014 | 2,016 | 2,013 | 2,013 | 500 |
2017/10/27 | 2,014 | 2,015 | 2,014 | 2,014 | 700 |
2017/10/26 | 2,013 | 2,014 | 2,013 | 2,014 | 400 |
2017/10/25 | 2,040 | 2,040 | 2,013 | 2,013 | 500 |
2017/10/24 | 2,010 | 2,044 | 2,010 | 2,044 | 1,500 |
2017/10/23 | 2,010 | 2,010 | 2,000 | 2,000 | 1,200 |
2017/10/20 | 2,038 | 2,038 | 2,010 | 2,010 | 400 |
2017/10/19 | 2,010 | 2,010 | 1,995 | 2,010 | 800 |
2017/10/18 | 2,029 | 2,029 | 2,010 | 2,010 | 400 |
2017/10/17 | 2,005 | 2,005 | 2,000 | 2,000 | 300 |
2017/10/16 | 2,000 | 2,005 | 1,980 | 2,005 | 3,800 |
2017/10/13 | 2,000 | 2,011 | 2,000 | 2,000 | 7,200 |
2017/10/12 | 1,999 | 1,999 | 1,983 | 1,999 | 1,700 |
2017/10/11 | 2,002 | 2,002 | 1,952 | 1,981 | 5,000 |
2017/10/10 | 2,149 | 2,149 | 1,961 | 2,002 | 34,500 |
2017/10/06 | 2,208 | 2,210 | 2,199 | 2,199 | 1,300 |
2017/10/05 | 2,313 | 2,313 | 2,203 | 2,203 | 2,700 |
2017/10/04 | 2,316 | 2,394 | 2,300 | 2,363 | 3,700 |
2017/10/03 | 2,411 | 2,499 | 2,339 | 2,395 | 9,000 |
2017/10/02 | 2,630 | 2,780 | 2,501 | 2,511 | 42,100 |
2017/09/29 | 3,000 | 3,000 | 3,000 | 3,000 | 3,200 |
2017/09/28 | 2,500 | 2,500 | 2,500 | 2,500 | 7,200 |
2017/09/27 | 1,890 | 2,000 | 1,890 | 2,000 | 300 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 394 | 394 | 394 | 394 | 1,000 |
2017/09/25 | 386 | 394 | 386 | 394 | 8,000 |
2017/09/22 | 385 | 385 | 385 | 385 | 1,000 |
2017/09/20 | 380 | 381 | 380 | 381 | 3,000 |
2017/09/06 | 380 | 380 | 380 | 380 | 2,000 |
2017/09/05 | 382 | 382 | 381 | 381 | 2,000 |
2017/09/04 | 388 | 388 | 383 | 383 | 2,000 |
2017/08/24 | 372 | 372 | 372 | 372 | 1,000 |
2017/08/22 | 375 | 376 | 375 | 376 | 2,000 |
2017/08/09 | 386 | 386 | 380 | 380 | 2,000 |
2017/08/08 | 394 | 394 | 386 | 386 | 2,000 |
2017/08/04 | 393 | 394 | 393 | 394 | 2,000 |
2017/08/03 | 385 | 393 | 385 | 393 | 4,000 |
2017/08/02 | 378 | 380 | 378 | 380 | 4,000 |
2017/07/31 | 368 | 370 | 368 | 370 | 3,000 |
2017/07/26 | 367 | 367 | 367 | 367 | 1,000 |
2017/07/24 | 362 | 362 | 362 | 362 | 1,000 |
2017/07/21 | 367 | 370 | 367 | 370 | 2,000 |
2017/07/20 | 370 | 370 | 370 | 370 | 1,000 |
2017/07/19 | 363 | 370 | 357 | 370 | 13,000 |
2017/07/18 | 358 | 363 | 358 | 363 | 3,000 |
2017/07/14 | 368 | 368 | 365 | 365 | 9,000 |
2017/07/13 | 368 | 368 | 368 | 368 | 3,000 |
2017/07/11 | 368 | 368 | 368 | 368 | 1,000 |
2017/07/10 | 368 | 368 | 368 | 368 | 1,000 |
2017/07/06 | 364 | 364 | 364 | 364 | 3,000 |
2017/07/05 | 360 | 364 | 360 | 364 | 2,000 |
2017/07/04 | 359 | 359 | 359 | 359 | 2,000 |
2017/07/03 | 356 | 356 | 356 | 356 | 3,000 |
2017/06/29 | 356 | 356 | 356 | 356 | 1,000 |
2017/06/28 | 356 | 356 | 356 | 356 | 5,000 |
2017/06/27 | 356 | 356 | 356 | 356 | 1,000 |
2017/06/26 | 354 | 355 | 354 | 355 | 2,000 |
2017/06/23 | 354 | 354 | 354 | 354 | 1,000 |
2017/06/22 | 353 | 355 | 353 | 355 | 3,000 |
2017/06/21 | 353 | 353 | 353 | 353 | 1,000 |
2017/06/16 | 348 | 348 | 348 | 348 | 1,000 |
2017/06/14 | 341 | 344 | 341 | 344 | 2,000 |
2017/06/13 | 340 | 341 | 340 | 341 | 4,000 |
2017/06/12 | 340 | 340 | 340 | 340 | 2,000 |
2017/06/06 | 340 | 340 | 340 | 340 | 6,000 |
2017/06/05 | 344 | 344 | 344 | 344 | 1,000 |
2017/06/02 | 344 | 344 | 344 | 344 | 1,000 |
2017/06/01 | 346 | 346 | 344 | 344 | 2,000 |
2017/05/30 | 347 | 347 | 347 | 347 | 4,000 |
2017/05/29 | 336 | 347 | 336 | 347 | 11,000 |
2017/05/26 | 334 | 338 | 333 | 336 | 11,000 |
2017/05/24 | 328 | 328 | 328 | 328 | 1,000 |
2017/05/22 | 333 | 333 | 333 | 333 | 5,000 |
2017/05/17 | 339 | 339 | 339 | 339 | 1,000 |
2017/05/11 | 339 | 339 | 339 | 339 | 1,000 |
2017/05/10 | 347 | 347 | 347 | 347 | 2,000 |
2017/05/08 | 335 | 335 | 334 | 334 | 2,000 |
2017/04/28 | 333 | 333 | 333 | 333 | 1,000 |
2017/04/25 | 325 | 325 | 325 | 325 | 8,000 |
2017/04/24 | 320 | 325 | 320 | 322 | 3,000 |
2017/04/21 | 324 | 325 | 324 | 325 | 7,000 |
2017/04/18 | 326 | 326 | 325 | 325 | 2,000 |
2017/04/17 | 323 | 326 | 315 | 326 | 4,000 |
2017/04/12 | 322 | 323 | 322 | 323 | 3,000 |
2017/04/11 | 324 | 324 | 322 | 322 | 2,000 |
2017/04/10 | 324 | 324 | 322 | 322 | 11,000 |
2017/04/05 | 330 | 332 | 330 | 332 | 2,000 |
2017/04/04 | 336 | 336 | 330 | 332 | 3,000 |
2017/03/30 | 332 | 332 | 332 | 332 | 2,000 |
2017/03/29 | 335 | 335 | 331 | 331 | 7,000 |
2017/03/28 | 352 | 352 | 352 | 352 | 1,000 |
2017/03/27 | 353 | 353 | 352 | 352 | 2,000 |
2017/03/24 | 353 | 353 | 353 | 353 | 2,000 |
2017/03/23 | 348 | 354 | 348 | 354 | 2,000 |
2017/03/22 | 352 | 354 | 352 | 354 | 3,000 |
2017/03/21 | 348 | 352 | 348 | 352 | 5,000 |
2017/03/17 | 352 | 357 | 351 | 351 | 3,000 |
2017/03/16 | 355 | 355 | 355 | 355 | 2,000 |
2017/03/15 | 353 | 354 | 353 | 354 | 2,000 |
2017/03/14 | 355 | 355 | 354 | 354 | 3,000 |
2017/03/13 | 352 | 352 | 352 | 352 | 1,000 |
2017/03/10 | 350 | 350 | 350 | 350 | 2,000 |
2017/03/07 | 346 | 354 | 346 | 347 | 5,000 |
2017/03/06 | 346 | 346 | 346 | 346 | 5,000 |
2017/03/03 | 346 | 346 | 346 | 346 | 2,000 |
2017/03/02 | 346 | 346 | 346 | 346 | 3,000 |
2017/02/28 | 351 | 351 | 344 | 344 | 3,000 |
2017/02/27 | 343 | 343 | 343 | 343 | 1,000 |
2017/02/23 | 343 | 343 | 343 | 343 | 1,000 |
2017/02/22 | 351 | 351 | 351 | 351 | 3,000 |
2017/02/17 | 351 | 351 | 351 | 351 | 2,000 |
2017/02/13 | 342 | 348 | 342 | 348 | 3,000 |
2017/02/08 | 349 | 349 | 341 | 347 | 4,000 |
2017/02/01 | 341 | 355 | 341 | 355 | 5,000 |
2017/01/31 | 343 | 344 | 340 | 344 | 4,000 |
2017/01/30 | 334 | 335 | 334 | 335 | 2,000 |
2017/01/27 | 334 | 334 | 334 | 334 | 1,000 |
2017/01/26 | 330 | 335 | 330 | 334 | 4,000 |
2017/01/25 | 330 | 330 | 326 | 326 | 2,000 |
2017/01/23 | 326 | 326 | 326 | 326 | 1,000 |
2017/01/20 | 325 | 325 | 325 | 325 | 5,000 |
2017/01/19 | 325 | 325 | 325 | 325 | 5,000 |
2017/01/18 | 324 | 325 | 324 | 325 | 8,000 |
2017/01/13 | 324 | 324 | 324 | 324 | 1,000 |
2017/01/12 | 325 | 325 | 324 | 324 | 2,000 |
2017/01/11 | 324 | 324 | 322 | 324 | 3,000 |
2017/01/10 | 321 | 325 | 321 | 322 | 6,000 |
2017/01/06 | 319 | 324 | 319 | 321 | 8,000 |
2017/01/05 | 324 | 325 | 324 | 324 | 5,000 |
2017/01/04 | 323 | 323 | 323 | 323 | 1,000 |