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 |