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
2020/12/30 1,609 1,609 1,589 1,589 200
2020/12/29 1,598 1,598 1,597 1,597 200
2020/12/28 1,596 1,597 1,596 1,597 200
2020/12/25 1,583 1,599 1,583 1,596 800
2020/12/22 1,579 1,596 1,566 1,588 1,800
2020/12/21 1,590 1,590 1,572 1,572 500
2020/12/18 1,596 1,615 1,596 1,598 400
2020/12/17 1,619 1,619 1,596 1,596 500
2020/12/16 1,620 1,620 1,610 1,610 700
2020/12/15 1,615 1,615 1,615 1,615 100
2020/12/14 1,590 1,615 1,590 1,615 2,700
2020/12/11 1,617 1,617 1,617 1,617 600
2020/12/10 1,624 1,624 1,587 1,617 1,200
2020/12/09 1,624 1,624 1,619 1,619 1,000
2020/12/08 1,609 1,620 1,609 1,615 400
2020/12/07 1,625 1,625 1,608 1,619 1,000
2020/12/04 1,625 1,634 1,625 1,633 300
2020/12/03 1,613 1,635 1,611 1,625 1,100
2020/12/02 1,615 1,630 1,610 1,616 1,100
2020/12/01 1,614 1,620 1,609 1,609 900
2020/11/30 1,611 1,614 1,611 1,614 800
2020/11/27 1,613 1,613 1,586 1,586 1,100
2020/11/26 1,603 1,615 1,586 1,613 1,800
2020/11/25 1,595 1,605 1,573 1,603 2,100
2020/11/24 1,561 1,588 1,561 1,570 400
2020/11/20 1,589 1,589 1,553 1,570 1,600
2020/11/19 1,558 1,566 1,545 1,566 500
2020/11/18 1,547 1,578 1,545 1,567 1,800
2020/11/17 1,588 1,590 1,547 1,547 7,100
2020/11/16 1,590 1,628 1,549 1,588 23,900
2020/11/13 1,840 1,900 1,832 1,870 8,200
2020/11/12 1,847 1,898 1,843 1,870 2,800
2020/11/11 1,789 1,860 1,789 1,847 5,800
2020/11/10 1,784 1,805 1,755 1,789 4,400
2020/11/09 1,680 1,860 1,678 1,785 12,700
2020/11/06 1,625 1,634 1,625 1,634 200
2020/11/05 1,622 1,672 1,614 1,614 900
2020/11/04 1,660 1,660 1,640 1,640 300
2020/11/02 1,631 1,638 1,626 1,637 700
2020/10/30 1,665 1,665 1,638 1,638 400
2020/10/29 1,650 1,680 1,645 1,680 900
2020/10/28 1,666 1,666 1,666 1,666 400
2020/10/27 1,628 1,669 1,628 1,669 400
2020/10/26 1,628 1,628 1,628 1,628 300
2020/10/23 1,662 1,662 1,627 1,627 1,300
2020/10/22 1,677 1,677 1,663 1,663 700
2020/10/21 1,688 1,688 1,670 1,670 300
2020/10/20 1,702 1,702 1,686 1,686 700
2020/10/16 1,668 1,669 1,662 1,662 500
2020/10/15 1,676 1,683 1,662 1,662 800
2020/10/14 1,680 1,680 1,661 1,661 300
2020/10/13 1,710 1,730 1,651 1,676 4,000
2020/10/12 1,694 1,724 1,694 1,724 900
2020/10/09 1,660 1,694 1,660 1,694 900
2020/10/08 1,634 1,676 1,631 1,660 2,300
2020/10/07 1,622 1,622 1,622 1,622 400
2020/10/06 1,600 1,614 1,600 1,614 600
2020/10/05 1,596 1,599 1,596 1,599 1,000
2020/10/02 1,590 1,592 1,562 1,579 2,500
2020/09/30 1,633 1,650 1,570 1,576 8,100
2020/09/29 1,742 1,742 1,614 1,614 4,300
2020/09/28 1,729 1,730 1,716 1,716 1,200
2020/09/25 1,720 1,740 1,701 1,729 1,700
2020/09/24 1,700 1,784 1,700 1,701 4,400
2020/09/23 1,617 1,919 1,616 1,690 14,800
2020/09/18 1,576 1,625 1,556 1,625 4,300
2020/09/17 1,570 1,584 1,570 1,575 1,100
2020/09/16 1,580 1,580 1,550 1,550 1,400
2020/09/14 1,598 1,600 1,571 1,589 1,800
2020/09/11 1,513 1,600 1,513 1,570 7,200
2020/09/10 1,530 1,535 1,530 1,535 2,300
2020/09/09 1,560 1,560 1,505 1,508 4,400
2020/09/08 1,568 1,568 1,568 1,568 100
2020/09/07 1,579 1,579 1,560 1,560 800
2020/09/04 1,579 1,587 1,554 1,575 2,000
2020/09/03 1,619 1,630 1,609 1,621 2,900
2020/09/02 1,570 1,584 1,570 1,570 600
2020/09/01 1,560 1,566 1,560 1,561 300
2020/08/31 1,586 1,620 1,554 1,554 3,800
2020/08/28 1,661 1,750 1,535 1,570 15,100
2020/08/27 1,669 1,669 1,647 1,660 2,300
2020/08/26 1,657 1,658 1,641 1,650 2,000
2020/08/25 1,630 1,659 1,630 1,641 3,200
2020/08/24 1,603 1,629 1,603 1,612 4,100
2020/08/21 1,586 1,589 1,570 1,589 1,400
2020/08/20 1,587 1,587 1,561 1,583 1,800
2020/08/19 1,586 1,587 1,561 1,584 1,900
2020/08/18 1,587 1,587 1,552 1,573 2,300
2020/08/17 1,550 1,599 1,550 1,587 7,200
2020/08/14 1,623 1,640 1,531 1,549 12,300
2020/08/13 1,450 1,504 1,450 1,503 6,000
2020/08/12 1,441 1,444 1,428 1,428 1,200
2020/08/11 1,424 1,448 1,424 1,448 1,400
2020/08/05 1,440 1,440 1,430 1,430 300
2020/08/04 1,440 1,440 1,440 1,440 200
2020/08/03 1,450 1,450 1,450 1,450 500
2020/07/31 1,448 1,448 1,443 1,443 900
2020/07/30 1,466 1,466 1,453 1,453 300
2020/07/28 1,469 1,471 1,449 1,452 2,200
2020/07/21 1,468 1,468 1,468 1,468 100
2020/07/20 1,468 1,468 1,468 1,468 200
2020/07/15 1,490 1,490 1,490 1,490 200
2020/07/09 1,510 1,510 1,500 1,500 2,000
2020/07/08 1,505 1,514 1,505 1,510 400
2020/07/06 1,520 1,521 1,505 1,505 800
2020/07/02 1,500 1,500 1,500 1,500 600
2020/06/30 1,499 1,499 1,499 1,499 200
2020/06/29 1,450 1,505 1,450 1,505 400
2020/06/25 1,450 1,450 1,421 1,448 400
2020/06/23 1,462 1,480 1,462 1,480 800
2020/06/22 1,465 1,465 1,465 1,465 300
2020/06/18 1,463 1,463 1,463 1,463 200
2020/06/16 1,479 1,480 1,479 1,480 2,300
2020/06/15 1,493 1,493 1,463 1,463 300
2020/06/12 1,480 1,480 1,463 1,463 2,600
2020/06/11 1,491 1,491 1,491 1,491 400
2020/06/10 1,500 1,500 1,500 1,500 400
2020/06/09 1,501 1,501 1,492 1,495 300
2020/06/08 1,534 1,534 1,494 1,501 400
2020/06/05 1,490 1,540 1,490 1,511 4,700
2020/06/04 1,497 1,498 1,470 1,476 1,400
2020/06/03 1,473 1,491 1,473 1,491 600
2020/05/29 1,470 1,473 1,470 1,473 400
2020/05/28 1,472 1,498 1,472 1,482 3,300
2020/05/27 1,599 1,637 1,526 1,541 9,000
2020/05/26 1,595 1,639 1,588 1,639 2,300
2020/05/25 1,595 1,601 1,589 1,595 1,200
2020/05/22 1,599 1,599 1,589 1,589 1,100
2020/05/19 1,548 1,548 1,540 1,540 500
2020/05/18 1,592 1,592 1,575 1,575 500
2020/05/15 1,550 1,570 1,550 1,570 600
2020/05/14 1,590 1,591 1,584 1,584 1,600
2020/05/13 1,558 1,558 1,558 1,558 200
2020/05/12 1,520 1,520 1,520 1,520 600
2020/05/08 1,560 1,560 1,560 1,560 100
2020/05/07 1,580 1,580 1,560 1,560 500
2020/04/30 1,536 1,536 1,500 1,510 1,400
2020/04/28 1,510 1,536 1,500 1,536 1,700
2020/04/27 1,500 1,500 1,500 1,500 300
2020/04/22 1,500 1,500 1,500 1,500 100
2020/04/21 1,500 1,500 1,500 1,500 800
2020/04/20 1,500 1,501 1,500 1,500 3,300
2020/04/17 1,444 1,444 1,444 1,444 100
2020/04/16 1,444 1,444 1,444 1,444 100
2020/04/15 1,460 1,460 1,460 1,460 100
2020/04/14 1,498 1,509 1,498 1,500 2,400
2020/04/13 1,469 1,498 1,441 1,441 500
2020/04/10 1,439 1,499 1,439 1,499 600
2020/04/09 1,439 1,439 1,439 1,439 200
2020/04/08 1,355 1,445 1,355 1,439 600
2020/04/07 1,335 1,335 1,335 1,335 200
2020/04/06 1,332 1,335 1,332 1,335 300
2020/04/03 1,362 1,362 1,332 1,332 500
2020/04/02 1,361 1,361 1,361 1,361 100
2020/04/01 1,361 1,361 1,361 1,361 100
2020/03/31 1,361 1,361 1,361 1,361 100
2020/03/30 1,437 1,437 1,390 1,390 900
2020/03/27 1,470 1,499 1,470 1,499 2,400
2020/03/26 1,410 1,470 1,410 1,470 600
2020/03/25 1,376 1,401 1,376 1,397 900
2020/03/24 1,313 1,351 1,313 1,351 300
2020/03/23 1,343 1,343 1,343 1,343 200
2020/03/19 1,343 1,403 1,343 1,403 300
2020/03/17 1,383 1,383 1,350 1,350 1,400
2020/03/16 1,400 1,400 1,353 1,353 500
2020/03/13 1,501 1,501 1,363 1,363 900
2020/03/12 1,600 1,600 1,580 1,580 200
2020/03/10 1,630 1,630 1,630 1,630 100
2020/03/06 1,760 1,760 1,760 1,760 100
2020/03/03 1,800 1,800 1,800 1,800 100
2020/02/28 1,840 1,840 1,800 1,800 2,100
2020/02/25 1,821 1,821 1,821 1,821 2,000
2020/02/18 1,876 1,876 1,876 1,876 200
2020/02/17 1,900 1,900 1,900 1,900 100
2020/02/14 1,900 1,900 1,900 1,900 400
2020/02/10 1,881 1,890 1,881 1,890 200
2020/02/06 1,880 1,880 1,880 1,880 300
2020/01/31 1,882 1,882 1,882 1,882 200
2020/01/30 1,882 1,882 1,882 1,882 700
2020/01/29 1,900 1,900 1,881 1,882 800
2020/01/27 1,891 1,891 1,891 1,891 200
2020/01/24 1,891 1,891 1,891 1,891 100
2020/01/23 1,891 1,891 1,891 1,891 200
2020/01/21 1,919 1,919 1,919 1,919 100
2020/01/20 1,879 1,900 1,878 1,900 5,800
2020/01/17 1,871 1,880 1,870 1,880 2,500
2020/01/16 1,872 1,872 1,872 1,872 100
2020/01/14 1,898 1,898 1,898 1,898 100
2020/01/10 1,875 1,875 1,875 1,875 100
2020/01/09 1,840 1,840 1,840 1,840 1,000
2020/01/07 1,850 1,850 1,845 1,845 200

このページの先頭へ