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
2018/12/28 1,900 1,900 1,900 1,900 100
2018/12/27 1,896 1,900 1,891 1,900 400
2018/12/26 1,860 1,900 1,860 1,900 2,500
2018/12/25 1,979 1,979 1,860 1,860 2,600
2018/12/21 2,000 2,000 1,907 1,999 1,100
2018/12/20 2,035 2,035 2,010 2,010 1,200
2018/12/19 2,010 2,020 2,010 2,020 1,300
2018/12/18 2,010 2,035 2,010 2,035 500
2018/12/11 2,035 2,035 2,035 2,035 500
2018/12/10 2,035 2,035 2,035 2,035 300
2018/12/07 2,035 2,035 2,035 2,035 100
2018/12/06 2,059 2,059 2,035 2,035 1,200
2018/11/27 2,010 2,059 2,010 2,059 500
2018/11/26 2,010 2,010 2,010 2,010 100
2018/11/22 2,010 2,010 2,010 2,010 200
2018/11/21 2,010 2,010 2,010 2,010 700
2018/11/20 2,010 2,010 2,010 2,010 700
2018/11/19 2,010 2,010 2,010 2,010 200
2018/11/16 2,010 2,010 2,010 2,010 500
2018/11/15 2,010 2,050 2,010 2,050 600
2018/11/14 2,010 2,100 1,983 2,100 1,800
2018/11/13 2,099 2,099 2,099 2,099 200
2018/11/12 2,149 2,152 2,149 2,150 1,300
2018/11/09 2,150 2,150 2,150 2,150 300
2018/11/06 2,150 2,150 2,150 2,150 300
2018/11/01 2,128 2,128 2,128 2,128 300
2018/10/30 2,150 2,150 2,150 2,150 200
2018/10/29 2,150 2,151 2,150 2,151 300
2018/10/26 2,150 2,150 2,150 2,150 200
2018/10/25 2,150 2,150 2,150 2,150 100
2018/10/24 2,150 2,150 2,150 2,150 100
2018/10/19 2,175 2,175 2,175 2,175 300
2018/10/18 2,152 2,174 2,152 2,174 400
2018/10/16 2,150 2,150 2,150 2,150 600
2018/10/12 2,150 2,150 2,150 2,150 1,200
2018/10/10 2,150 2,150 2,150 2,150 200
2018/10/05 2,150 2,150 2,150 2,150 400
2018/10/01 2,176 2,176 2,176 2,176 100
2018/09/26 2,176 2,176 2,176 2,176 900
2018/09/25 2,178 2,178 2,176 2,176 700
2018/09/21 2,176 2,176 2,176 2,176 800
2018/09/20 2,176 2,176 2,176 2,176 100
2018/09/18 2,150 2,150 2,150 2,150 500
2018/09/14 2,150 2,150 2,150 2,150 300
2018/09/13 2,150 2,150 2,150 2,150 200
2018/09/07 2,186 2,186 2,186 2,186 100
2018/09/05 2,164 2,186 2,164 2,186 200
2018/09/04 2,175 2,175 2,175 2,175 100
2018/09/03 2,171 2,171 2,150 2,150 300
2018/08/31 2,174 2,175 2,174 2,175 200
2018/08/29 2,151 2,151 2,150 2,150 200
2018/08/24 2,150 2,176 2,150 2,150 300
2018/08/23 2,151 2,151 2,150 2,150 1,200
2018/08/22 2,160 2,160 2,160 2,160 200
2018/08/21 2,150 2,150 2,150 2,150 200
2018/08/20 2,150 2,150 2,150 2,150 1,400
2018/08/16 2,150 2,150 2,150 2,150 500
2018/08/15 2,150 2,150 2,150 2,150 500
2018/08/14 2,151 2,151 2,151 2,151 100
2018/08/13 2,151 2,151 2,151 2,151 200
2018/08/08 2,178 2,178 2,178 2,178 100
2018/08/07 2,150 2,155 2,150 2,150 400
2018/08/06 2,150 2,150 2,150 2,150 200
2018/08/03 2,150 2,150 2,150 2,150 400
2018/08/01 2,152 2,152 2,151 2,151 200
2018/07/31 2,200 2,220 2,153 2,153 1,900
2018/07/30 2,199 2,199 2,199 2,199 100
2018/07/27 2,199 2,199 2,199 2,199 100
2018/07/26 2,190 2,190 2,189 2,189 200
2018/07/25 2,189 2,189 2,189 2,189 400
2018/07/24 2,156 2,170 2,156 2,170 1,000
2018/07/23 2,151 2,151 2,151 2,151 600
2018/07/20 2,175 2,175 2,153 2,153 600
2018/07/19 2,199 2,199 2,176 2,176 200
2018/07/17 2,176 2,176 2,176 2,176 100
2018/07/13 2,200 2,200 2,200 2,200 400
2018/07/11 2,200 2,200 2,200 2,200 100
2018/07/06 2,175 2,220 2,175 2,220 600
2018/07/04 2,189 2,189 2,189 2,189 1,000
2018/07/02 2,179 2,190 2,179 2,189 500
2018/06/29 2,171 2,171 2,162 2,163 700
2018/06/28 2,161 2,211 2,161 2,166 2,400
2018/06/26 2,211 2,211 2,211 2,211 100
2018/06/25 2,277 2,277 2,203 2,211 800
2018/06/22 2,400 2,400 2,277 2,277 900
2018/06/21 2,425 2,560 2,410 2,410 12,300
2018/06/20 2,401 2,406 2,400 2,400 800
2018/06/19 2,311 2,450 2,311 2,450 3,600
2018/06/18 2,204 2,301 2,204 2,261 3,700
2018/06/15 2,237 2,237 2,191 2,191 400
2018/06/14 2,193 2,200 2,192 2,192 600
2018/06/13 2,191 2,191 2,190 2,190 300
2018/06/11 2,161 2,214 2,161 2,164 900
2018/06/08 2,150 2,150 2,150 2,150 100
2018/06/07 2,150 2,150 2,150 2,150 100
2018/06/06 2,147 2,149 2,147 2,149 1,200
2018/06/05 2,147 2,147 2,147 2,147 100
2018/06/04 2,140 2,147 2,135 2,147 1,500
2018/06/01 2,139 2,139 2,139 2,139 100
2018/05/31 2,128 2,135 2,128 2,135 900
2018/05/30 2,198 2,198 2,148 2,148 300
2018/05/29 2,178 2,199 2,178 2,196 1,100
2018/05/28 2,123 2,199 2,123 2,197 2,100
2018/05/25 2,120 2,123 2,120 2,123 500
2018/05/24 2,075 2,081 2,075 2,081 600
2018/05/22 2,080 2,080 2,080 2,080 300
2018/05/21 2,080 2,080 2,080 2,080 500
2018/05/18 2,063 2,100 2,063 2,100 3,600
2018/05/17 2,055 2,061 2,055 2,061 7,500
2018/05/16 2,060 2,060 2,050 2,051 4,900
2018/05/15 2,031 2,032 2,024 2,032 900
2018/05/14 2,097 2,097 2,025 2,031 1,400
2018/05/11 2,090 2,090 2,090 2,090 900
2018/05/10 2,069 2,072 2,069 2,072 500
2018/05/09 2,066 2,066 2,062 2,062 300
2018/05/08 2,052 2,052 2,044 2,044 1,300
2018/05/07 2,025 2,027 2,025 2,027 600
2018/05/02 2,040 2,040 2,035 2,035 600
2018/05/01 2,039 2,039 2,035 2,035 1,700
2018/04/27 2,020 2,020 2,019 2,019 300
2018/04/26 2,020 2,020 2,020 2,020 100
2018/04/25 2,010 2,010 2,010 2,010 700
2018/04/24 2,000 2,010 2,000 2,010 300
2018/04/20 2,000 2,000 2,000 2,000 100
2018/04/19 2,000 2,000 2,000 2,000 500
2018/04/17 2,012 2,012 2,006 2,006 500
2018/04/16 2,039 2,039 2,000 2,000 1,100
2018/04/13 2,001 2,010 2,001 2,010 300
2018/04/12 2,054 2,054 2,000 2,001 1,500
2018/04/11 2,040 2,040 2,030 2,031 600
2018/04/10 2,010 2,040 2,010 2,040 200
2018/04/09 2,096 2,096 1,999 2,002 7,000
2018/04/06 2,117 2,138 2,110 2,110 700
2018/04/05 2,139 2,139 2,110 2,117 1,300
2018/04/04 2,181 2,181 2,139 2,139 2,100
2018/04/03 2,266 2,266 2,180 2,180 1,400
2018/04/02 2,190 2,266 2,190 2,265 600
2018/03/30 2,251 2,251 2,240 2,240 200
2018/03/28 2,165 2,210 2,165 2,210 300
2018/03/27 2,277 2,277 2,277 2,277 200
2018/03/26 2,252 2,252 2,202 2,202 400
2018/03/23 2,292 2,292 2,252 2,252 400
2018/03/22 2,260 2,260 2,250 2,250 300
2018/03/19 2,277 2,292 2,277 2,292 900
2018/03/16 2,276 2,276 2,256 2,258 300
2018/03/15 2,256 2,256 2,256 2,256 100
2018/03/13 2,277 2,277 2,276 2,276 800
2018/03/12 2,227 2,227 2,227 2,227 200
2018/03/08 2,277 2,277 2,277 2,277 100
2018/03/07 2,278 2,278 2,277 2,277 200
2018/03/06 2,300 2,300 2,277 2,277 200
2018/03/05 2,303 2,303 2,300 2,300 300
2018/03/01 2,197 2,235 2,197 2,235 600
2018/02/28 2,197 2,197 2,197 2,197 100
2018/02/27 2,219 2,248 2,200 2,247 600
2018/02/26 2,187 2,219 2,187 2,219 1,500
2018/02/23 2,210 2,210 2,187 2,187 700
2018/02/22 2,223 2,223 2,211 2,211 1,200
2018/02/21 2,223 2,223 2,212 2,223 700
2018/02/20 2,267 2,267 2,200 2,223 1,200
2018/02/19 2,336 2,336 2,267 2,267 600
2018/02/16 2,225 2,225 2,225 2,225 100
2018/02/15 2,222 2,223 2,222 2,222 400
2018/02/14 2,285 2,288 2,222 2,222 700
2018/02/13 2,355 2,355 2,330 2,344 1,000
2018/02/09 2,359 2,359 2,300 2,355 1,600
2018/02/08 2,349 2,349 2,349 2,349 600
2018/02/07 2,280 2,348 2,280 2,280 700
2018/02/06 2,050 2,499 2,050 2,280 3,700
2018/02/05 2,550 2,550 2,450 2,450 3,700
2018/02/02 2,550 2,550 2,550 2,550 1,000
2018/02/01 2,550 2,550 2,550 2,550 200
2018/01/31 2,554 2,574 2,525 2,574 2,200
2018/01/30 2,555 2,555 2,554 2,554 400
2018/01/26 2,551 2,554 2,550 2,554 1,700
2018/01/25 2,526 2,550 2,526 2,550 1,500
2018/01/24 2,560 2,560 2,526 2,526 1,400
2018/01/23 2,539 2,560 2,539 2,560 1,200
2018/01/22 2,540 2,540 2,539 2,539 400
2018/01/19 2,525 2,550 2,525 2,540 2,200
2018/01/18 2,520 2,520 2,520 2,520 200
2018/01/17 2,520 2,520 2,520 2,520 100
2018/01/16 2,526 2,526 2,520 2,520 500
2018/01/15 2,520 2,522 2,506 2,506 2,500
2018/01/12 2,514 2,522 2,510 2,520 2,400
2018/01/11 2,498 2,498 2,498 2,498 900
2018/01/10 2,575 2,575 2,440 2,498 3,500
2018/01/09 2,577 2,577 2,500 2,525 2,200
2018/01/05 2,350 2,380 2,350 2,377 1,000
2018/01/04 2,335 2,355 2,335 2,350 2,100

このページの先頭へ