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

フジミインコーポレーテッド(5384)の株価時系列情報

フジミインコーポレーテッド(5384)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
2026/01/08 2,399 2,467 2,390 2,426 233,800
2026/01/07 2,388 2,427 2,380 2,418 305,400
2026/01/06 2,405 2,424 2,385 2,413 223,600
2026/01/05 2,396 2,409 2,362 2,382 195,700
2025/12/30 2,380 2,387 2,370 2,371 138,900
2025/12/29 2,400 2,411 2,380 2,400 204,200
2025/12/26 2,391 2,405 2,372 2,382 135,000
2025/12/25 2,369 2,418 2,369 2,401 139,400
2025/12/24 2,373 2,392 2,361 2,361 127,700
2025/12/23 2,390 2,397 2,366 2,372 159,200
2025/12/22 2,350 2,393 2,333 2,380 284,000
2025/12/19 2,317 2,330 2,303 2,308 265,100
2025/12/18 2,292 2,312 2,272 2,303 216,400
2025/12/17 2,336 2,336 2,293 2,304 187,100
2025/12/16 2,350 2,350 2,295 2,298 234,000
2025/12/15 2,359 2,368 2,338 2,360 187,700
2025/12/12 2,385 2,385 2,340 2,365 188,300
2025/12/11 2,400 2,405 2,334 2,346 222,100
2025/12/10 2,401 2,422 2,390 2,400 144,500
2025/12/09 2,410 2,434 2,390 2,406 140,900
2025/12/08 2,425 2,441 2,409 2,437 144,800
2025/12/05 2,378 2,411 2,378 2,401 156,500
2025/12/04 2,362 2,421 2,362 2,413 196,300
2025/12/03 2,390 2,420 2,360 2,376 246,900
2025/12/02 2,423 2,457 2,383 2,387 255,200
2025/12/01 2,409 2,448 2,367 2,424 261,500
2025/11/28 2,350 2,402 2,336 2,401 215,000
2025/11/27 2,330 2,355 2,328 2,350 112,100
2025/11/26 2,310 2,330 2,296 2,320 146,000
2025/11/25 2,330 2,348 2,263 2,275 241,400
2025/11/21 2,230 2,264 2,221 2,264 417,700
2025/11/20 2,290 2,335 2,287 2,296 260,700
2025/11/19 2,250 2,260 2,212 2,230 191,900
2025/11/18 2,303 2,336 2,258 2,261 331,200
2025/11/17 2,327 2,340 2,306 2,334 177,900
2025/11/14 2,340 2,362 2,309 2,327 432,700
2025/11/13 2,360 2,375 2,327 2,365 278,700
2025/11/12 2,255 2,364 2,241 2,345 604,400
2025/11/11 2,284 2,286 2,220 2,249 328,700
2025/11/10 2,272 2,283 2,249 2,254 400,000
2025/11/07 2,319 2,340 2,243 2,274 533,900
2025/11/06 2,430 2,476 2,347 2,357 752,900
2025/11/05 2,446 2,470 2,343 2,429 545,700
2025/11/04 2,452 2,520 2,435 2,496 512,300
2025/10/31 2,392 2,420 2,355 2,420 315,000
2025/10/30 2,384 2,414 2,373 2,387 666,300
2025/10/29 2,381 2,395 2,354 2,387 287,900
2025/10/28 2,407 2,422 2,351 2,371 296,300
2025/10/27 2,406 2,433 2,395 2,419 399,500
2025/10/24 2,364 2,408 2,360 2,403 222,200
2025/10/23 2,334 2,351 2,301 2,341 216,700
2025/10/22 2,376 2,377 2,335 2,358 422,200
2025/10/21 2,448 2,448 2,378 2,385 296,100
2025/10/20 2,442 2,472 2,406 2,429 514,700
2025/10/17 2,369 2,379 2,349 2,363 238,400
2025/10/16 2,382 2,398 2,375 2,387 244,200
2025/10/15 2,298 2,365 2,295 2,356 315,100
2025/10/14 2,311 2,356 2,256 2,270 403,500
2025/10/10 2,398 2,398 2,357 2,361 345,900
2025/10/09 2,335 2,454 2,329 2,418 580,900
2025/10/08 2,295 2,324 2,288 2,298 332,900
2025/10/07 2,300 2,328 2,291 2,310 406,900
2025/10/06 2,327 2,327 2,253 2,270 342,000
2025/10/03 2,231 2,264 2,205 2,241 370,200
2025/10/02 2,130 2,217 2,128 2,217 355,900
2025/10/01 2,139 2,156 2,109 2,116 215,500
2025/09/30 2,158 2,178 2,148 2,166 188,200
2025/09/29 2,180 2,180 2,147 2,147 247,100
2025/09/26 2,230 2,237 2,208 2,216 297,300
2025/09/25 2,242 2,268 2,230 2,246 235,800
2025/09/24 2,249 2,265 2,221 2,249 292,500
2025/09/22 2,232 2,268 2,228 2,249 222,700
2025/09/19 2,277 2,301 2,209 2,227 579,400
2025/09/18 2,185 2,249 2,170 2,227 368,200
2025/09/17 2,200 2,218 2,174 2,183 408,500
2025/09/16 2,155 2,192 2,140 2,180 344,200
2025/09/12 2,132 2,158 2,124 2,132 158,700
2025/09/11 2,110 2,139 2,105 2,124 169,900
2025/09/10 2,120 2,121 2,100 2,113 135,000
2025/09/09 2,130 2,138 2,102 2,120 166,900
2025/09/08 2,096 2,125 2,089 2,123 222,500
2025/09/05 2,048 2,080 2,048 2,074 147,600
2025/09/04 2,020 2,037 2,015 2,025 144,300
2025/09/03 2,030 2,043 2,022 2,022 173,500
2025/09/02 2,044 2,070 2,030 2,032 337,500
2025/09/01 2,085 2,085 2,027 2,031 305,600
2025/08/29 2,108 2,116 2,095 2,095 288,800
2025/08/28 2,126 2,132 2,110 2,116 495,400
2025/08/27 2,144 2,145 2,112 2,117 210,500
2025/08/26 2,144 2,155 2,129 2,143 210,500
2025/08/25 2,136 2,155 2,131 2,144 183,800
2025/08/22 2,115 2,127 2,091 2,112 194,400
2025/08/21 2,121 2,137 2,112 2,118 153,400
2025/08/20 2,138 2,166 2,115 2,116 250,900
2025/08/19 2,160 2,175 2,157 2,161 178,800
2025/08/18 2,153 2,164 2,135 2,155 274,100
2025/08/15 2,125 2,145 2,122 2,134 206,600
2025/08/14 2,144 2,159 2,110 2,117 226,500
2025/08/13 2,162 2,195 2,150 2,156 250,800
2025/08/12 2,107 2,148 2,105 2,143 273,400
2025/08/08 2,081 2,096 2,066 2,092 306,400
2025/08/07 2,160 2,168 2,069 2,091 611,600
2025/08/06 2,213 2,224 2,187 2,189 263,900
2025/08/05 2,218 2,232 2,190 2,204 222,500
2025/08/04 2,190 2,215 2,164 2,188 274,200
2025/08/01 2,256 2,267 2,234 2,263 291,200
2025/07/31 2,254 2,289 2,253 2,278 262,800
2025/07/30 2,253 2,267 2,233 2,250 311,600
2025/07/29 2,252 2,253 2,219 2,221 205,600
2025/07/28 2,242 2,259 2,225 2,244 292,900
2025/07/25 2,250 2,260 2,214 2,242 290,700
2025/07/24 2,249 2,264 2,235 2,250 308,600
2025/07/23 2,230 2,240 2,205 2,225 378,100
2025/07/22 2,180 2,222 2,178 2,205 498,100
2025/07/18 2,169 2,182 2,157 2,167 502,300
2025/07/17 2,094 2,166 2,075 2,146 397,800
2025/07/16 2,098 2,122 2,081 2,082 262,200
2025/07/15 2,051 2,087 2,050 2,087 234,400
2025/07/14 2,057 2,073 2,049 2,056 205,200
2025/07/11 2,065 2,075 2,054 2,069 284,300
2025/07/10 2,040 2,052 2,023 2,041 301,700
2025/07/09 2,035 2,056 2,023 2,047 333,500
2025/07/08 1,977 2,011 1,972 2,002 180,300
2025/07/07 2,009 2,014 1,983 1,983 211,800
2025/07/04 2,043 2,075 2,029 2,029 276,100
2025/07/03 2,010 2,046 2,000 2,032 233,100
2025/07/02 1,973 2,002 1,955 1,994 250,300
2025/07/01 2,020 2,026 1,976 2,001 327,400
2025/06/30 2,079 2,079 2,041 2,046 493,800
2025/06/27 2,084 2,090 2,026 2,054 638,900
2025/06/26 1,927 2,091 1,927 2,079 1,273,100
2025/06/25 1,873 1,906 1,866 1,895 319,600
2025/06/24 1,839 1,882 1,839 1,864 277,300
2025/06/23 1,800 1,819 1,765 1,805 283,200
2025/06/20 1,824 1,842 1,816 1,823 346,100
2025/06/19 1,837 1,841 1,811 1,823 276,900
2025/06/18 1,850 1,865 1,837 1,845 172,800
2025/06/17 1,845 1,876 1,845 1,855 159,200
2025/06/16 1,850 1,850 1,826 1,846 214,500
2025/06/13 1,870 1,881 1,831 1,835 250,600
2025/06/12 1,904 1,907 1,866 1,866 146,200
2025/06/11 1,870 1,910 1,864 1,909 172,000
2025/06/10 1,876 1,892 1,851 1,853 125,000
2025/06/09 1,855 1,870 1,847 1,855 145,200
2025/06/06 1,854 1,856 1,842 1,842 101,900
2025/06/05 1,856 1,872 1,840 1,847 127,200
2025/06/04 1,873 1,905 1,867 1,880 182,600
2025/06/03 1,840 1,863 1,831 1,859 178,000
2025/06/02 1,876 1,886 1,844 1,847 158,600
2025/05/30 1,871 1,900 1,852 1,888 194,600
2025/05/29 1,860 1,899 1,856 1,892 175,700
2025/05/28 1,866 1,868 1,846 1,846 219,200
2025/05/27 1,844 1,853 1,830 1,846 125,900
2025/05/26 1,822 1,846 1,822 1,842 169,100
2025/05/23 1,807 1,820 1,798 1,817 195,100
2025/05/22 1,790 1,817 1,781 1,801 199,200
2025/05/21 1,872 1,881 1,812 1,817 319,200
2025/05/20 1,870 1,878 1,857 1,876 200,600
2025/05/19 1,852 1,873 1,848 1,851 149,400
2025/05/16 1,876 1,889 1,852 1,876 139,400
2025/05/15 1,920 1,927 1,876 1,887 245,100
2025/05/14 1,936 1,964 1,901 1,942 339,100
2025/05/13 1,990 2,014 1,969 1,976 213,700
2025/05/12 1,919 1,948 1,910 1,945 209,900
2025/05/09 1,900 1,927 1,894 1,915 156,100
2025/05/08 1,888 1,892 1,876 1,892 141,700
2025/05/07 1,905 1,913 1,887 1,888 152,100
2025/05/02 1,900 1,928 1,895 1,914 140,900
2025/05/01 1,870 1,914 1,865 1,903 142,800
2025/04/30 1,885 1,888 1,856 1,869 144,100
2025/04/28 1,909 1,909 1,866 1,882 219,600
2025/04/25 1,871 1,903 1,870 1,893 235,100
2025/04/24 1,842 1,865 1,840 1,850 198,700
2025/04/23 1,823 1,835 1,802 1,802 196,700
2025/04/22 1,752 1,781 1,748 1,774 185,100
2025/04/21 1,762 1,774 1,745 1,754 110,800
2025/04/18 1,778 1,786 1,763 1,766 139,300
2025/04/17 1,745 1,777 1,745 1,773 137,800
2025/04/16 1,786 1,796 1,747 1,764 149,900
2025/04/15 1,808 1,813 1,787 1,787 138,400
2025/04/14 1,763 1,808 1,759 1,790 240,900
2025/04/11 1,666 1,723 1,636 1,720 247,400
2025/04/10 1,767 1,767 1,705 1,730 308,900
2025/04/09 1,633 1,635 1,585 1,607 308,900
2025/04/08 1,630 1,724 1,630 1,697 331,600
2025/04/07 1,556 1,613 1,536 1,576 442,600
2025/04/04 1,760 1,769 1,689 1,727 358,300
2025/04/03 1,780 1,845 1,776 1,824 284,400
2025/04/02 1,895 1,905 1,881 1,886 193,700
2025/04/01 1,900 1,917 1,895 1,901 174,100
2025/03/31 1,967 1,967 1,892 1,892 423,400
2025/03/28 2,024 2,035 2,003 2,005 210,500
2025/03/27 2,061 2,085 2,054 2,085 222,300
2025/03/26 2,083 2,098 2,068 2,087 199,900
2025/03/25 2,089 2,098 2,074 2,077 286,700
2025/03/24 2,125 2,140 2,079 2,080 305,500
2025/03/21 2,064 2,080 2,063 2,063 276,000
2025/03/19 2,060 2,082 2,056 2,065 243,300
2025/03/18 2,091 2,092 2,071 2,071 222,600
2025/03/17 2,129 2,136 2,057 2,067 396,800

このページの先頭へ