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
2021/12/28 1,600 1,600 1,600 1,600 200
2021/12/27 1,590 1,611 1,590 1,610 600
2021/12/24 1,580 1,580 1,580 1,580 400
2021/12/23 1,601 1,601 1,580 1,580 1,000
2021/12/21 1,603 1,603 1,603 1,603 900
2021/12/17 1,610 1,620 1,610 1,610 900
2021/12/15 1,637 1,637 1,637 1,637 100
2021/12/13 1,647 1,647 1,638 1,638 500
2021/12/10 1,647 1,647 1,647 1,647 600
2021/12/07 1,670 1,670 1,670 1,670 300
2021/12/06 1,645 1,645 1,645 1,645 200
2021/12/03 1,606 1,606 1,606 1,606 200
2021/12/02 1,600 1,600 1,595 1,595 800
2021/12/01 1,626 1,626 1,605 1,605 500
2021/11/30 1,628 1,628 1,605 1,605 900
2021/11/29 1,601 1,601 1,601 1,601 200
2021/11/26 1,615 1,615 1,610 1,610 2,100
2021/11/25 1,611 1,611 1,611 1,611 100
2021/11/24 1,610 1,610 1,610 1,610 700
2021/11/22 1,601 1,601 1,601 1,601 500
2021/11/19 1,601 1,601 1,601 1,601 100
2021/11/18 1,601 1,601 1,601 1,601 100
2021/11/17 1,600 1,600 1,600 1,600 400
2021/11/16 1,612 1,612 1,612 1,612 400
2021/11/15 1,590 1,621 1,590 1,620 1,700
2021/11/12 1,591 1,591 1,591 1,591 100
2021/11/11 1,595 1,596 1,595 1,595 700
2021/11/09 1,586 1,586 1,586 1,586 100
2021/11/08 1,581 1,581 1,581 1,581 100
2021/11/05 1,597 1,597 1,590 1,590 500
2021/11/02 1,595 1,595 1,595 1,595 200
2021/10/27 1,595 1,595 1,595 1,595 500
2021/10/26 1,591 1,591 1,591 1,591 200
2021/10/25 1,585 1,585 1,585 1,585 700
2021/10/22 1,590 1,590 1,590 1,590 100
2021/10/21 1,585 1,585 1,580 1,580 1,500
2021/10/20 1,594 1,594 1,594 1,594 200
2021/10/14 1,580 1,594 1,580 1,594 200
2021/10/07 1,575 1,575 1,575 1,575 100
2021/10/06 1,594 1,594 1,594 1,594 100
2021/10/04 1,588 1,589 1,570 1,571 1,100
2021/09/30 1,575 1,575 1,575 1,575 1,000
2021/09/29 1,580 1,580 1,571 1,571 700
2021/09/28 1,580 1,580 1,580 1,580 200
2021/09/27 1,576 1,590 1,576 1,577 3,600
2021/09/21 1,575 1,575 1,575 1,575 700
2021/09/17 1,588 1,588 1,571 1,571 1,000
2021/09/16 1,595 1,595 1,590 1,590 1,300
2021/09/15 1,595 1,595 1,595 1,595 200
2021/09/14 1,609 1,609 1,608 1,608 2,600
2021/09/13 1,590 1,590 1,587 1,587 1,100
2021/09/10 1,582 1,582 1,582 1,582 100
2021/09/09 1,582 1,582 1,580 1,580 300
2021/09/08 1,576 1,576 1,576 1,576 100
2021/09/07 1,575 1,575 1,575 1,575 800
2021/09/06 1,595 1,595 1,572 1,572 900
2021/09/03 1,580 1,581 1,580 1,581 500
2021/09/02 1,600 1,600 1,580 1,580 500
2021/08/31 1,565 1,565 1,565 1,565 100
2021/08/27 1,560 1,560 1,560 1,560 100
2021/08/24 1,536 1,560 1,536 1,550 2,200
2021/08/23 1,550 1,550 1,529 1,529 900
2021/08/18 1,589 1,589 1,567 1,567 1,000
2021/08/17 1,580 1,580 1,580 1,580 200
2021/08/16 1,570 1,580 1,570 1,580 500
2021/08/13 1,610 1,610 1,610 1,610 400
2021/08/11 1,610 1,610 1,610 1,610 200
2021/08/10 1,620 1,620 1,620 1,620 1,600
2021/08/06 1,620 1,620 1,620 1,620 200
2021/08/03 1,620 1,620 1,620 1,620 600
2021/07/30 1,590 1,621 1,590 1,620 3,700
2021/07/29 1,590 1,590 1,590 1,590 700
2021/07/28 1,590 1,590 1,590 1,590 600
2021/07/27 1,590 1,590 1,589 1,589 800
2021/07/26 1,590 1,590 1,590 1,590 3,100
2021/07/21 1,585 1,585 1,585 1,585 600
2021/07/20 1,580 1,607 1,580 1,607 300
2021/07/19 1,565 1,565 1,565 1,565 100
2021/07/16 1,590 1,590 1,590 1,590 700
2021/07/15 1,580 1,590 1,580 1,590 700
2021/07/14 1,625 1,625 1,579 1,579 3,100
2021/07/13 1,626 1,626 1,625 1,625 700
2021/07/12 1,622 1,622 1,622 1,622 100
2021/07/09 1,626 1,626 1,624 1,624 800
2021/07/08 1,635 1,635 1,635 1,635 600
2021/07/06 1,646 1,646 1,631 1,631 2,500
2021/07/05 1,640 1,641 1,640 1,640 1,100
2021/07/02 1,641 1,641 1,641 1,641 100
2021/07/01 1,636 1,636 1,636 1,636 100
2021/06/28 1,646 1,646 1,630 1,630 400
2021/06/25 1,647 1,647 1,647 1,647 100
2021/06/23 1,607 1,607 1,607 1,607 300
2021/06/22 1,602 1,602 1,602 1,602 100
2021/06/21 1,661 1,661 1,600 1,600 1,200
2021/06/18 1,665 1,665 1,665 1,665 700
2021/06/17 1,670 1,670 1,670 1,670 500
2021/06/15 1,653 1,687 1,653 1,687 1,100
2021/06/09 1,697 1,697 1,657 1,677 500
2021/06/08 1,697 1,697 1,697 1,697 100
2021/06/02 1,666 1,698 1,666 1,697 700
2021/05/31 1,669 1,670 1,669 1,670 200
2021/05/28 1,660 1,660 1,660 1,660 200
2021/05/26 1,700 1,700 1,700 1,700 400
2021/05/24 1,672 1,712 1,672 1,712 600
2021/05/21 1,696 1,696 1,672 1,675 1,800
2021/05/20 1,693 1,693 1,693 1,693 1,200
2021/05/19 1,694 1,694 1,693 1,693 600
2021/05/18 1,694 1,694 1,694 1,694 100
2021/05/17 1,702 1,720 1,693 1,693 3,200
2021/05/13 1,722 1,722 1,705 1,705 400
2021/05/11 1,724 1,730 1,724 1,724 1,400
2021/05/10 1,706 1,723 1,704 1,723 1,200
2021/05/07 1,703 1,703 1,702 1,702 300
2021/05/06 1,735 1,737 1,705 1,705 500
2021/04/28 1,695 1,695 1,695 1,695 800
2021/04/27 1,700 1,700 1,700 1,700 100
2021/04/26 1,700 1,700 1,700 1,700 100
2021/04/22 1,700 1,700 1,700 1,700 100
2021/04/21 1,696 1,700 1,696 1,700 300
2021/04/12 1,720 1,720 1,720 1,720 100
2021/04/09 1,697 1,697 1,697 1,697 400
2021/04/08 1,715 1,715 1,697 1,697 600
2021/04/07 1,699 1,715 1,696 1,715 600
2021/04/06 1,698 1,698 1,698 1,698 100
2021/04/05 1,699 1,700 1,699 1,699 700
2021/04/02 1,699 1,699 1,699 1,699 100
2021/03/31 1,696 1,710 1,696 1,710 200
2021/03/30 1,695 1,710 1,694 1,710 1,300
2021/03/29 1,757 1,760 1,751 1,758 2,800
2021/03/26 1,749 1,749 1,737 1,737 200
2021/03/25 1,734 1,743 1,730 1,730 1,400
2021/03/24 1,755 1,755 1,723 1,744 2,600
2021/03/23 1,721 1,722 1,720 1,722 1,000
2021/03/22 1,763 1,763 1,731 1,755 1,000
2021/03/19 1,725 1,730 1,725 1,730 600
2021/03/18 1,725 1,725 1,705 1,705 800
2021/03/17 1,725 1,725 1,725 1,725 200
2021/03/16 1,687 1,690 1,687 1,690 900
2021/03/15 1,677 1,720 1,677 1,720 1,100
2021/03/12 1,672 1,681 1,670 1,670 800
2021/03/11 1,668 1,678 1,668 1,677 300
2021/03/10 1,667 1,668 1,667 1,668 300
2021/03/08 1,687 1,687 1,661 1,661 300
2021/03/05 1,650 1,651 1,650 1,651 800
2021/03/04 1,682 1,682 1,682 1,682 100
2021/03/03 1,651 1,665 1,651 1,665 300
2021/03/02 1,686 1,686 1,686 1,686 100
2021/03/01 1,660 1,660 1,645 1,646 600
2021/02/26 1,690 1,690 1,656 1,657 1,700
2021/02/25 1,670 1,688 1,662 1,688 1,500
2021/02/24 1,690 1,695 1,690 1,695 500
2021/02/19 1,693 1,693 1,693 1,693 100
2021/02/17 1,690 1,690 1,690 1,690 500
2021/02/16 1,650 1,690 1,649 1,684 3,100
2021/02/15 1,672 1,709 1,640 1,640 4,600
2021/02/12 1,696 1,715 1,672 1,673 3,000
2021/02/10 1,655 1,687 1,655 1,687 200
2021/02/09 1,683 1,683 1,655 1,655 700
2021/02/08 1,665 1,698 1,652 1,683 1,600
2021/02/05 1,651 1,668 1,651 1,668 400
2021/02/04 1,652 1,653 1,652 1,653 200
2021/02/03 1,645 1,652 1,645 1,652 200
2021/02/02 1,690 1,690 1,644 1,644 1,400
2021/02/01 1,659 1,659 1,659 1,659 500
2021/01/29 1,643 1,643 1,635 1,635 800
2021/01/28 1,643 1,649 1,643 1,649 800
2021/01/27 1,644 1,644 1,644 1,644 200
2021/01/26 1,635 1,635 1,635 1,635 800
2021/01/25 1,640 1,648 1,620 1,644 2,300
2021/01/22 1,616 1,620 1,616 1,620 400
2021/01/21 1,620 1,620 1,614 1,614 200
2021/01/19 1,634 1,634 1,602 1,615 800
2021/01/18 1,603 1,604 1,602 1,602 700
2021/01/15 1,608 1,608 1,608 1,608 100
2021/01/14 1,620 1,620 1,580 1,608 1,800
2021/01/13 1,615 1,619 1,615 1,618 300
2021/01/12 1,621 1,639 1,619 1,639 1,800
2021/01/08 1,606 1,645 1,606 1,610 1,800
2021/01/07 1,604 1,604 1,604 1,604 100
2021/01/06 1,625 1,640 1,620 1,637 1,400
2021/01/05 1,600 1,616 1,570 1,616 1,200
2021/01/04 1,559 1,642 1,559 1,636 4,000

このページの先頭へ