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 |
|---|---|---|---|---|---|
| 2024/10/02 | 1,514 | 1,520 | 1,514 | 1,520 | 300 |
| 2024/10/01 | 1,511 | 1,511 | 1,511 | 1,511 | 100 |
| 2024/09/26 | 1,509 | 1,510 | 1,509 | 1,509 | 900 |
| 2024/09/25 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2024/09/24 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2024/09/20 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2024/09/19 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2024/09/18 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2024/09/17 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2024/09/13 | 1,502 | 1,502 | 1,502 | 1,502 | 100 |
| 2024/09/12 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2024/09/11 | 1,500 | 1,501 | 1,500 | 1,500 | 600 |
| 2024/09/10 | 1,495 | 1,495 | 1,495 | 1,495 | 100 |
| 2024/09/09 | 1,510 | 1,510 | 1,477 | 1,487 | 700 |
| 2024/09/06 | 1,535 | 1,600 | 1,531 | 1,545 | 800 |
| 2024/09/05 | 1,511 | 1,548 | 1,511 | 1,548 | 200 |
| 2024/09/04 | 1,536 | 1,536 | 1,503 | 1,503 | 700 |
| 2024/09/03 | 1,545 | 1,545 | 1,545 | 1,545 | 400 |
| 2024/09/02 | 1,547 | 1,548 | 1,547 | 1,547 | 600 |
| 2024/08/30 | 1,543 | 1,547 | 1,542 | 1,547 | 400 |
| 2024/08/29 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2024/08/28 | 1,542 | 1,542 | 1,542 | 1,542 | 100 |
| 2024/08/27 | 1,535 | 1,548 | 1,535 | 1,548 | 200 |
| 2024/08/26 | 1,535 | 1,535 | 1,531 | 1,535 | 600 |
| 2024/08/23 | 1,531 | 1,531 | 1,531 | 1,531 | 100 |
| 2024/08/22 | 1,531 | 1,532 | 1,530 | 1,530 | 400 |
| 2024/08/21 | 1,560 | 1,560 | 1,558 | 1,558 | 200 |
| 2024/08/20 | 1,515 | 1,560 | 1,515 | 1,560 | 1,600 |
| 2024/08/19 | 1,525 | 1,525 | 1,515 | 1,515 | 700 |
| 2024/08/16 | 1,515 | 1,515 | 1,515 | 1,515 | 2,000 |
| 2024/08/15 | 1,508 | 1,508 | 1,508 | 1,508 | 600 |
| 2024/08/14 | 1,504 | 1,510 | 1,498 | 1,506 | 1,700 |
| 2024/08/13 | 1,501 | 1,520 | 1,501 | 1,520 | 1,800 |
| 2024/08/09 | 1,521 | 1,521 | 1,490 | 1,492 | 300 |
| 2024/08/08 | 1,501 | 1,501 | 1,501 | 1,501 | 600 |
| 2024/08/07 | 1,460 | 1,501 | 1,460 | 1,501 | 700 |
| 2024/08/06 | 1,421 | 1,489 | 1,421 | 1,489 | 1,500 |
| 2024/08/05 | 1,630 | 1,630 | 1,446 | 1,446 | 6,500 |
| 2024/08/02 | 1,696 | 1,696 | 1,657 | 1,657 | 4,800 |
| 2024/07/31 | 1,702 | 1,716 | 1,702 | 1,716 | 400 |
| 2024/07/30 | 1,724 | 1,724 | 1,719 | 1,719 | 400 |
| 2024/07/26 | 1,727 | 1,727 | 1,727 | 1,727 | 100 |
| 2024/07/25 | 1,697 | 1,697 | 1,697 | 1,697 | 100 |
| 2024/07/23 | 1,735 | 1,735 | 1,735 | 1,735 | 100 |
| 2024/07/22 | 1,695 | 1,695 | 1,695 | 1,695 | 1,600 |
| 2024/07/18 | 1,701 | 1,727 | 1,701 | 1,708 | 2,700 |
| 2024/07/17 | 1,740 | 1,741 | 1,740 | 1,741 | 200 |
| 2024/07/16 | 1,740 | 1,742 | 1,740 | 1,740 | 400 |
| 2024/07/12 | 1,745 | 1,745 | 1,740 | 1,740 | 400 |
| 2024/07/11 | 1,738 | 1,740 | 1,738 | 1,740 | 400 |
| 2024/07/10 | 1,729 | 1,730 | 1,729 | 1,730 | 300 |
| 2024/07/09 | 1,728 | 1,728 | 1,728 | 1,728 | 100 |
| 2024/07/08 | 1,724 | 1,727 | 1,724 | 1,727 | 400 |
| 2024/07/05 | 1,723 | 1,723 | 1,723 | 1,723 | 100 |
| 2024/07/04 | 1,717 | 1,719 | 1,712 | 1,716 | 1,900 |
| 2024/07/02 | 1,745 | 1,748 | 1,745 | 1,748 | 1,100 |
| 2024/07/01 | 1,741 | 1,741 | 1,741 | 1,741 | 800 |
| 2024/06/28 | 1,707 | 1,707 | 1,707 | 1,707 | 100 |
| 2024/06/26 | 1,711 | 1,712 | 1,711 | 1,712 | 300 |
| 2024/06/25 | 1,710 | 1,715 | 1,710 | 1,715 | 200 |
| 2024/06/24 | 1,710 | 1,710 | 1,710 | 1,710 | 300 |
| 2024/06/19 | 1,717 | 1,717 | 1,708 | 1,708 | 800 |
| 2024/06/18 | 1,720 | 1,720 | 1,709 | 1,709 | 300 |
| 2024/06/17 | 1,722 | 1,722 | 1,705 | 1,705 | 400 |
| 2024/06/14 | 1,704 | 1,704 | 1,704 | 1,704 | 200 |
| 2024/06/12 | 1,739 | 1,739 | 1,739 | 1,739 | 300 |
| 2024/06/10 | 1,725 | 1,725 | 1,725 | 1,725 | 1,000 |
| 2024/06/07 | 1,718 | 1,718 | 1,718 | 1,718 | 100 |
| 2024/06/05 | 1,702 | 1,702 | 1,701 | 1,701 | 600 |
| 2024/06/04 | 1,699 | 1,699 | 1,699 | 1,699 | 500 |
| 2024/06/03 | 1,710 | 1,710 | 1,710 | 1,710 | 300 |
| 2024/05/31 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
| 2024/05/30 | 1,697 | 1,697 | 1,697 | 1,697 | 800 |
| 2024/05/29 | 1,723 | 1,723 | 1,706 | 1,706 | 500 |
| 2024/05/28 | 1,713 | 1,725 | 1,703 | 1,723 | 900 |
| 2024/05/27 | 1,710 | 1,715 | 1,710 | 1,715 | 300 |
| 2024/05/24 | 1,719 | 1,719 | 1,710 | 1,710 | 200 |
| 2024/05/23 | 1,714 | 1,714 | 1,714 | 1,714 | 200 |
| 2024/05/22 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2024/05/21 | 1,690 | 1,700 | 1,690 | 1,700 | 600 |
| 2024/05/20 | 1,701 | 1,701 | 1,689 | 1,689 | 400 |
| 2024/05/17 | 1,723 | 1,723 | 1,701 | 1,701 | 200 |
| 2024/05/16 | 1,737 | 1,737 | 1,700 | 1,700 | 900 |
| 2024/05/15 | 1,702 | 1,702 | 1,702 | 1,702 | 200 |
| 2024/05/14 | 1,712 | 1,712 | 1,712 | 1,712 | 100 |
| 2024/05/09 | 1,712 | 1,712 | 1,712 | 1,712 | 200 |
| 2024/05/08 | 1,743 | 1,743 | 1,743 | 1,743 | 100 |
| 2024/05/07 | 1,757 | 1,757 | 1,757 | 1,757 | 300 |
| 2024/05/01 | 1,757 | 1,757 | 1,757 | 1,757 | 100 |
| 2024/04/30 | 1,757 | 1,757 | 1,757 | 1,757 | 200 |
| 2024/04/26 | 1,797 | 1,797 | 1,757 | 1,757 | 300 |
| 2024/04/25 | 1,761 | 1,770 | 1,761 | 1,770 | 200 |
| 2024/04/24 | 1,777 | 1,781 | 1,737 | 1,760 | 1,100 |
| 2024/04/23 | 1,777 | 1,777 | 1,777 | 1,777 | 100 |
| 2024/04/22 | 1,776 | 1,776 | 1,737 | 1,737 | 400 |
| 2024/04/19 | 1,776 | 1,776 | 1,776 | 1,776 | 100 |
| 2024/04/17 | 1,776 | 1,776 | 1,776 | 1,776 | 100 |
| 2024/04/16 | 1,753 | 1,753 | 1,753 | 1,753 | 100 |
| 2024/04/15 | 1,792 | 1,792 | 1,791 | 1,791 | 800 |
| 2024/04/12 | 1,793 | 1,793 | 1,791 | 1,791 | 400 |
| 2024/04/11 | 1,769 | 1,770 | 1,769 | 1,770 | 200 |
| 2024/04/10 | 1,695 | 1,754 | 1,695 | 1,754 | 300 |
| 2024/04/09 | 1,736 | 1,736 | 1,735 | 1,735 | 1,500 |
| 2024/04/08 | 1,730 | 1,730 | 1,730 | 1,730 | 200 |
| 2024/04/05 | 1,713 | 1,714 | 1,700 | 1,700 | 1,800 |
| 2024/04/04 | 1,714 | 1,722 | 1,714 | 1,722 | 1,100 |
| 2024/04/03 | 1,765 | 1,765 | 1,714 | 1,714 | 900 |
| 2024/04/02 | 1,774 | 1,776 | 1,765 | 1,765 | 2,000 |
| 2024/04/01 | 1,784 | 1,784 | 1,774 | 1,774 | 1,100 |
| 2024/03/29 | 1,785 | 1,785 | 1,773 | 1,773 | 300 |
| 2024/03/28 | 1,785 | 1,785 | 1,785 | 1,785 | 200 |
| 2024/03/27 | 1,797 | 1,798 | 1,781 | 1,795 | 1,700 |
| 2024/03/26 | 1,777 | 1,790 | 1,777 | 1,781 | 1,700 |
| 2024/03/25 | 1,779 | 1,781 | 1,773 | 1,773 | 1,000 |
| 2024/03/22 | 1,771 | 1,771 | 1,771 | 1,771 | 100 |
| 2024/03/21 | 1,758 | 1,772 | 1,758 | 1,772 | 400 |
| 2024/03/19 | 1,761 | 1,790 | 1,757 | 1,757 | 800 |
| 2024/03/18 | 1,749 | 1,770 | 1,749 | 1,764 | 500 |
| 2024/03/15 | 1,743 | 1,759 | 1,743 | 1,745 | 1,600 |
| 2024/03/14 | 1,752 | 1,776 | 1,736 | 1,743 | 2,400 |
| 2024/03/13 | 1,809 | 1,809 | 1,761 | 1,761 | 1,200 |
| 2024/03/12 | 1,783 | 1,783 | 1,781 | 1,781 | 500 |
| 2024/03/11 | 1,815 | 1,815 | 1,781 | 1,781 | 1,600 |
| 2024/03/08 | 1,794 | 1,800 | 1,794 | 1,800 | 1,000 |
| 2024/03/07 | 1,858 | 1,877 | 1,827 | 1,827 | 3,600 |
| 2024/03/06 | 1,821 | 1,823 | 1,821 | 1,823 | 1,100 |
| 2024/03/05 | 1,852 | 1,852 | 1,820 | 1,831 | 700 |
| 2024/03/04 | 1,888 | 1,888 | 1,845 | 1,850 | 700 |
| 2024/03/01 | 1,889 | 1,889 | 1,888 | 1,888 | 1,200 |
| 2024/02/29 | 1,895 | 1,895 | 1,870 | 1,895 | 400 |
| 2024/02/28 | 1,883 | 1,884 | 1,852 | 1,858 | 1,300 |
| 2024/02/27 | 1,845 | 1,855 | 1,845 | 1,855 | 900 |
| 2024/02/26 | 1,821 | 1,831 | 1,820 | 1,831 | 1,600 |
| 2024/02/22 | 1,812 | 1,812 | 1,776 | 1,810 | 1,200 |
| 2024/02/21 | 1,827 | 1,827 | 1,827 | 1,827 | 200 |
| 2024/02/20 | 1,823 | 1,823 | 1,805 | 1,817 | 800 |
| 2024/02/19 | 1,848 | 1,848 | 1,830 | 1,830 | 1,000 |
| 2024/02/16 | 1,830 | 1,848 | 1,830 | 1,848 | 2,200 |
| 2024/02/15 | 1,820 | 1,820 | 1,820 | 1,820 | 600 |
| 2024/02/14 | 1,815 | 1,817 | 1,815 | 1,817 | 400 |
| 2024/02/13 | 1,819 | 1,833 | 1,817 | 1,833 | 2,000 |
| 2024/02/09 | 1,810 | 1,810 | 1,810 | 1,810 | 300 |
| 2024/02/08 | 1,813 | 1,813 | 1,813 | 1,813 | 100 |
| 2024/02/07 | 1,815 | 1,818 | 1,800 | 1,818 | 1,400 |
| 2024/02/06 | 1,814 | 1,815 | 1,805 | 1,815 | 700 |
| 2024/02/05 | 1,786 | 1,818 | 1,786 | 1,818 | 1,200 |
| 2024/02/02 | 1,786 | 1,786 | 1,786 | 1,786 | 100 |
| 2024/02/01 | 1,786 | 1,786 | 1,786 | 1,786 | 400 |
| 2024/01/31 | 1,774 | 1,784 | 1,774 | 1,784 | 2,200 |
| 2024/01/30 | 1,763 | 1,774 | 1,763 | 1,774 | 700 |
| 2024/01/29 | 1,749 | 1,763 | 1,749 | 1,763 | 700 |
| 2024/01/26 | 1,748 | 1,749 | 1,748 | 1,749 | 1,700 |
| 2024/01/25 | 1,748 | 1,748 | 1,748 | 1,748 | 800 |
| 2024/01/24 | 1,765 | 1,767 | 1,765 | 1,766 | 600 |
| 2024/01/23 | 1,765 | 1,765 | 1,765 | 1,765 | 100 |
| 2024/01/22 | 1,749 | 1,757 | 1,742 | 1,757 | 600 |
| 2024/01/19 | 1,746 | 1,750 | 1,739 | 1,739 | 1,000 |
| 2024/01/18 | 1,764 | 1,766 | 1,745 | 1,745 | 700 |
| 2024/01/17 | 1,757 | 1,768 | 1,751 | 1,751 | 1,000 |
| 2024/01/16 | 1,750 | 1,754 | 1,750 | 1,754 | 300 |
| 2024/01/15 | 1,727 | 1,737 | 1,721 | 1,736 | 800 |
| 2024/01/12 | 1,750 | 1,750 | 1,727 | 1,727 | 400 |
| 2024/01/11 | 1,748 | 1,758 | 1,748 | 1,750 | 1,500 |
| 2024/01/10 | 1,735 | 1,748 | 1,735 | 1,748 | 1,600 |
| 2024/01/09 | 1,691 | 1,735 | 1,691 | 1,735 | 2,500 |
| 2024/01/05 | 1,705 | 1,708 | 1,691 | 1,691 | 1,200 |
| 2024/01/04 | 1,672 | 1,698 | 1,672 | 1,698 | 1,600 |