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
2026/05/22 3,380 3,670 3,355 3,670 811,700
2026/05/21 3,220 3,280 3,205 3,250 340,100
2026/05/20 3,160 3,170 3,085 3,145 348,800
2026/05/19 3,160 3,190 3,050 3,160 650,200
2026/05/18 3,350 3,380 3,175 3,195 599,700
2026/05/15 3,615 3,750 3,225 3,290 1,096,600
2026/05/14 3,805 3,905 3,740 3,755 600,900
2026/05/13 3,680 3,760 3,635 3,740 485,000
2026/05/12 3,890 3,920 3,650 3,700 1,334,400
2026/05/11 3,455 3,470 3,365 3,470 473,800
2026/05/08 3,370 3,415 3,330 3,385 356,800
2026/05/07 3,490 3,510 3,385 3,385 480,600
2026/05/01 3,240 3,310 3,215 3,255 430,500
2026/04/30 3,170 3,230 3,120 3,215 362,100
2026/04/28 3,190 3,200 3,145 3,200 369,000
2026/04/27 3,050 3,185 3,030 3,170 415,000
2026/04/24 2,908 3,015 2,908 2,989 295,100
2026/04/23 2,935 2,994 2,902 2,932 241,000
2026/04/22 2,976 2,994 2,903 2,938 283,300
2026/04/21 2,992 3,010 2,945 2,972 413,300
2026/04/20 2,998 3,000 2,953 2,965 213,700
2026/04/17 3,005 3,005 2,919 2,919 253,800
2026/04/16 2,950 3,010 2,938 3,010 285,700
2026/04/15 3,055 3,090 2,948 2,979 303,600
2026/04/14 2,999 3,040 2,981 3,005 357,700
2026/04/13 2,932 2,965 2,912 2,953 264,500
2026/04/10 2,946 3,010 2,940 2,973 216,000
2026/04/09 2,960 2,973 2,913 2,937 204,400
2026/04/08 2,900 2,973 2,865 2,973 309,500
2026/04/07 2,788 2,804 2,754 2,783 167,500
2026/04/06 2,774 2,797 2,762 2,762 126,800
2026/04/03 2,800 2,821 2,763 2,772 156,800
2026/03/27 2,860 2,894 2,821 2,878 378,600
2026/03/26 2,957 2,962 2,881 2,910 346,500
2026/03/25 2,915 2,945 2,906 2,931 296,700
2026/03/24 2,873 2,886 2,815 2,844 423,400
2026/03/23 2,789 2,819 2,705 2,731 332,800
2026/03/19 2,911 2,919 2,838 2,889 483,700
2026/03/18 2,911 2,968 2,902 2,961 302,500
2026/03/17 2,962 2,983 2,897 2,904 179,100
2026/03/16 2,910 2,977 2,905 2,930 254,800
2026/03/13 2,859 2,916 2,854 2,888 238,700
2026/03/12 2,904 2,924 2,847 2,894 268,900
2026/03/11 2,921 2,992 2,903 2,954 264,500
2026/03/10 2,878 2,922 2,848 2,882 276,000
2026/03/09 2,772 2,823 2,685 2,774 420,300
2026/03/06 2,970 3,025 2,922 3,020 224,500
2026/03/05 3,050 3,105 2,988 3,025 317,400
2026/03/04 2,945 3,045 2,827 2,897 572,300
2026/03/03 3,180 3,250 3,075 3,085 467,500
2026/03/02 3,195 3,295 3,180 3,280 383,100
2026/02/27 3,245 3,315 3,235 3,300 359,600
2026/02/26 3,335 3,335 3,185 3,280 349,200
2026/02/25 3,310 3,325 3,260 3,290 227,400
2026/02/24 3,225 3,275 3,205 3,250 250,800
2026/02/20 3,200 3,230 3,180 3,200 255,200
2026/02/19 3,205 3,260 3,200 3,235 251,500
2026/02/18 3,155 3,205 3,145 3,175 289,100
2026/02/17 3,070 3,155 3,060 3,115 262,500
2026/02/16 3,080 3,110 3,025 3,065 164,500
2026/02/13 3,120 3,130 3,055 3,065 285,700
2026/02/12 3,070 3,120 3,050 3,120 579,800
2026/02/10 3,000 3,070 2,984 2,984 409,600
2026/02/09 2,972 2,997 2,928 2,971 484,500
2026/02/06 2,773 2,881 2,764 2,872 399,000
2026/02/05 2,902 2,937 2,864 2,873 386,300
2026/02/04 2,866 2,983 2,815 2,952 731,100
2026/02/03 2,776 2,874 2,760 2,859 557,500
2026/02/02 2,728 2,783 2,691 2,707 414,900
2026/01/30 2,730 2,760 2,693 2,730 379,200
2026/01/29 2,805 2,827 2,700 2,730 272,300
2026/01/28 2,882 2,896 2,780 2,795 521,800
2026/01/27 2,710 2,857 2,709 2,842 595,400
2026/01/26 2,712 2,761 2,702 2,717 344,600
2026/01/23 2,761 2,784 2,733 2,762 329,200
2026/01/22 2,676 2,765 2,676 2,735 890,400
2026/01/21 2,553 2,620 2,540 2,610 372,000
2026/01/20 2,671 2,674 2,640 2,653 288,500
2026/01/19 2,650 2,699 2,646 2,674 416,100
2026/01/16 2,642 2,688 2,618 2,663 508,200
2026/01/15 2,576 2,600 2,535 2,598 557,100
2026/01/14 2,500 2,542 2,476 2,541 471,200
2026/01/13 2,510 2,512 2,461 2,473 325,500
2026/01/09 2,434 2,459 2,414 2,420 162,400
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

このページの先頭へ