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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 2,078 | 2,086 | 2,056 | 2,080 | 270,500 |
| 2025/03/13 | 2,060 | 2,096 | 2,060 | 2,061 | 224,200 |
| 2025/03/12 | 2,060 | 2,077 | 2,036 | 2,060 | 222,200 |
| 2025/03/11 | 2,025 | 2,042 | 2,000 | 2,020 | 221,000 |
| 2025/03/10 | 2,030 | 2,057 | 2,018 | 2,050 | 265,800 |
| 2025/03/07 | 2,020 | 2,032 | 1,985 | 2,019 | 243,600 |
| 2025/03/06 | 2,045 | 2,051 | 2,025 | 2,045 | 249,900 |
| 2025/03/05 | 2,018 | 2,042 | 2,007 | 2,026 | 213,100 |
| 2025/03/04 | 2,020 | 2,051 | 2,015 | 2,027 | 212,900 |
| 2025/03/03 | 2,029 | 2,038 | 2,017 | 2,035 | 205,700 |
| 2025/02/28 | 2,045 | 2,052 | 1,994 | 2,011 | 395,500 |
| 2025/02/27 | 2,099 | 2,112 | 2,075 | 2,086 | 154,800 |
| 2025/02/26 | 2,073 | 2,090 | 2,050 | 2,058 | 267,400 |
| 2025/02/25 | 2,080 | 2,112 | 2,059 | 2,083 | 708,800 |
| 2025/02/21 | 2,060 | 2,088 | 2,058 | 2,082 | 516,000 |
| 2025/02/20 | 2,090 | 2,107 | 2,071 | 2,076 | 215,200 |
| 2025/02/19 | 2,070 | 2,113 | 2,067 | 2,101 | 229,600 |
| 2025/02/18 | 2,055 | 2,080 | 2,050 | 2,070 | 216,300 |
| 2025/02/17 | 2,136 | 2,136 | 2,073 | 2,073 | 173,400 |
| 2025/02/14 | 2,135 | 2,141 | 2,105 | 2,105 | 143,800 |
| 2025/02/13 | 2,130 | 2,152 | 2,127 | 2,135 | 184,500 |
| 2025/02/12 | 2,114 | 2,127 | 2,102 | 2,117 | 211,900 |
| 2025/02/10 | 2,079 | 2,145 | 2,068 | 2,119 | 261,900 |
| 2025/02/07 | 2,103 | 2,110 | 2,083 | 2,090 | 394,400 |
| 2025/02/06 | 2,100 | 2,132 | 2,090 | 2,118 | 371,200 |
| 2025/02/05 | 2,218 | 2,222 | 2,097 | 2,109 | 800,500 |
| 2025/02/04 | 2,127 | 2,208 | 2,127 | 2,187 | 556,500 |
| 2025/02/03 | 2,157 | 2,160 | 2,097 | 2,097 | 404,800 |
| 2025/01/31 | 2,211 | 2,212 | 2,193 | 2,201 | 202,200 |
| 2025/01/30 | 2,215 | 2,236 | 2,205 | 2,215 | 219,400 |
| 2025/01/29 | 2,255 | 2,272 | 2,218 | 2,229 | 297,000 |
| 2025/01/28 | 2,245 | 2,247 | 2,205 | 2,227 | 283,000 |
| 2025/01/27 | 2,297 | 2,310 | 2,278 | 2,282 | 153,500 |
| 2025/01/24 | 2,282 | 2,312 | 2,270 | 2,276 | 215,700 |
| 2025/01/23 | 2,276 | 2,286 | 2,240 | 2,276 | 240,600 |
| 2025/01/22 | 2,285 | 2,292 | 2,256 | 2,276 | 294,400 |
| 2025/01/21 | 2,253 | 2,330 | 2,251 | 2,262 | 462,700 |
| 2025/01/20 | 2,191 | 2,249 | 2,185 | 2,231 | 694,900 |
| 2025/01/17 | 2,200 | 2,217 | 2,177 | 2,195 | 478,500 |
| 2025/01/16 | 2,207 | 2,249 | 2,207 | 2,236 | 225,000 |
| 2025/01/15 | 2,241 | 2,252 | 2,191 | 2,207 | 324,300 |
| 2025/01/14 | 2,292 | 2,306 | 2,234 | 2,243 | 217,300 |
| 2025/01/10 | 2,334 | 2,342 | 2,315 | 2,315 | 110,900 |
| 2025/01/09 | 2,326 | 2,330 | 2,296 | 2,312 | 212,200 |
| 2025/01/08 | 2,408 | 2,430 | 2,341 | 2,341 | 218,900 |
| 2025/01/07 | 2,390 | 2,449 | 2,374 | 2,419 | 182,000 |
| 2025/01/06 | 2,399 | 2,403 | 2,340 | 2,340 | 220,100 |
| 2024/12/30 | 2,415 | 2,415 | 2,385 | 2,409 | 109,300 |
| 2024/12/27 | 2,374 | 2,400 | 2,360 | 2,395 | 111,600 |
| 2024/12/26 | 2,369 | 2,371 | 2,349 | 2,369 | 112,500 |
| 2024/12/25 | 2,348 | 2,364 | 2,340 | 2,364 | 84,800 |
| 2024/12/24 | 2,354 | 2,375 | 2,340 | 2,352 | 148,700 |
| 2024/12/23 | 2,370 | 2,378 | 2,348 | 2,373 | 129,500 |
| 2024/12/20 | 2,396 | 2,399 | 2,334 | 2,363 | 266,600 |
| 2024/12/19 | 2,374 | 2,414 | 2,367 | 2,386 | 180,000 |
| 2024/12/18 | 2,370 | 2,432 | 2,362 | 2,396 | 188,700 |
| 2024/12/17 | 2,408 | 2,414 | 2,373 | 2,385 | 178,600 |
| 2024/12/16 | 2,399 | 2,445 | 2,392 | 2,408 | 202,300 |
| 2024/12/13 | 2,392 | 2,417 | 2,377 | 2,382 | 189,200 |
| 2024/12/12 | 2,448 | 2,459 | 2,420 | 2,427 | 191,700 |
| 2024/12/11 | 2,441 | 2,447 | 2,400 | 2,415 | 175,400 |
| 2024/12/10 | 2,408 | 2,463 | 2,395 | 2,454 | 236,200 |
| 2024/12/09 | 2,349 | 2,385 | 2,326 | 2,384 | 187,300 |
| 2024/12/06 | 2,364 | 2,367 | 2,304 | 2,322 | 220,900 |
| 2024/12/05 | 2,396 | 2,408 | 2,346 | 2,364 | 249,300 |
| 2024/12/04 | 2,415 | 2,432 | 2,376 | 2,378 | 126,000 |
| 2024/12/03 | 2,380 | 2,437 | 2,380 | 2,420 | 210,500 |
| 2024/12/02 | 2,363 | 2,382 | 2,345 | 2,372 | 139,200 |
| 2024/11/29 | 2,382 | 2,402 | 2,337 | 2,352 | 130,000 |
| 2024/11/28 | 2,364 | 2,395 | 2,352 | 2,390 | 153,300 |
| 2024/11/27 | 2,365 | 2,404 | 2,359 | 2,381 | 149,100 |
| 2024/11/26 | 2,394 | 2,405 | 2,345 | 2,370 | 200,400 |
| 2024/11/25 | 2,430 | 2,440 | 2,395 | 2,411 | 194,800 |
| 2024/11/22 | 2,369 | 2,425 | 2,369 | 2,409 | 151,700 |
| 2024/11/21 | 2,384 | 2,399 | 2,351 | 2,364 | 97,200 |
| 2024/11/20 | 2,390 | 2,408 | 2,376 | 2,376 | 127,200 |
| 2024/11/19 | 2,400 | 2,417 | 2,378 | 2,397 | 220,400 |
| 2024/11/18 | 2,358 | 2,380 | 2,330 | 2,345 | 228,500 |
| 2024/11/15 | 2,432 | 2,445 | 2,408 | 2,408 | 161,700 |
| 2024/11/14 | 2,438 | 2,465 | 2,424 | 2,424 | 166,000 |
| 2024/11/13 | 2,444 | 2,463 | 2,416 | 2,426 | 217,900 |
| 2024/11/12 | 2,483 | 2,510 | 2,460 | 2,474 | 248,300 |
| 2024/11/11 | 2,500 | 2,514 | 2,481 | 2,487 | 202,700 |
| 2024/11/08 | 2,510 | 2,530 | 2,471 | 2,479 | 286,500 |
| 2024/11/07 | 2,600 | 2,620 | 2,495 | 2,498 | 570,400 |
| 2024/11/06 | 2,500 | 2,550 | 2,443 | 2,468 | 897,600 |
| 2024/11/05 | 2,368 | 2,376 | 2,308 | 2,318 | 378,400 |
| 2024/11/01 | 2,330 | 2,347 | 2,275 | 2,318 | 286,200 |
| 2024/10/31 | 2,375 | 2,408 | 2,371 | 2,393 | 239,400 |
| 2024/10/30 | 2,358 | 2,383 | 2,347 | 2,371 | 427,200 |
| 2024/10/29 | 2,285 | 2,326 | 2,246 | 2,317 | 245,400 |
| 2024/10/28 | 2,259 | 2,313 | 2,244 | 2,303 | 153,200 |
| 2024/10/25 | 2,270 | 2,270 | 2,229 | 2,246 | 198,300 |
| 2024/10/24 | 2,298 | 2,306 | 2,272 | 2,280 | 190,700 |
| 2024/10/23 | 2,337 | 2,337 | 2,292 | 2,301 | 224,200 |
| 2024/10/22 | 2,353 | 2,367 | 2,325 | 2,345 | 291,500 |
| 2024/10/21 | 2,364 | 2,372 | 2,339 | 2,353 | 197,800 |
| 2024/10/18 | 2,378 | 2,378 | 2,331 | 2,362 | 201,100 |
| 2024/10/17 | 2,384 | 2,399 | 2,350 | 2,364 | 225,700 |
| 2024/10/16 | 2,408 | 2,415 | 2,363 | 2,384 | 213,000 |
| 2024/10/15 | 2,462 | 2,470 | 2,437 | 2,466 | 251,800 |
| 2024/10/11 | 2,460 | 2,476 | 2,421 | 2,430 | 141,700 |
| 2024/10/10 | 2,480 | 2,490 | 2,448 | 2,470 | 182,600 |
| 2024/10/09 | 2,436 | 2,472 | 2,421 | 2,468 | 198,000 |
| 2024/10/08 | 2,404 | 2,440 | 2,401 | 2,418 | 160,600 |
| 2024/10/07 | 2,454 | 2,469 | 2,437 | 2,446 | 169,800 |
| 2024/10/04 | 2,398 | 2,414 | 2,385 | 2,397 | 174,700 |
| 2024/10/03 | 2,415 | 2,447 | 2,394 | 2,410 | 245,300 |
| 2024/10/02 | 2,350 | 2,379 | 2,325 | 2,348 | 184,000 |
| 2024/10/01 | 2,372 | 2,416 | 2,372 | 2,395 | 221,200 |
| 2024/09/30 | 2,349 | 2,425 | 2,349 | 2,370 | 274,200 |
| 2024/09/27 | 2,459 | 2,464 | 2,422 | 2,446 | 268,500 |
| 2024/09/26 | 2,386 | 2,454 | 2,348 | 2,446 | 438,700 |
| 2024/09/25 | 2,351 | 2,385 | 2,332 | 2,353 | 663,500 |
| 2024/09/24 | 2,343 | 2,344 | 2,260 | 2,280 | 780,200 |
| 2024/09/20 | 2,303 | 2,311 | 2,285 | 2,293 | 291,300 |
| 2024/09/19 | 2,252 | 2,284 | 2,230 | 2,235 | 207,500 |
| 2024/09/18 | 2,244 | 2,244 | 2,196 | 2,221 | 197,100 |
| 2024/09/17 | 2,270 | 2,277 | 2,180 | 2,217 | 198,700 |
| 2024/09/13 | 2,225 | 2,246 | 2,219 | 2,244 | 207,200 |
| 2024/09/12 | 2,228 | 2,258 | 2,209 | 2,233 | 259,900 |
| 2024/09/11 | 2,162 | 2,187 | 2,153 | 2,178 | 229,700 |
| 2024/09/10 | 2,210 | 2,210 | 2,170 | 2,181 | 182,700 |
| 2024/09/09 | 2,187 | 2,212 | 2,150 | 2,212 | 266,700 |
| 2024/09/06 | 2,278 | 2,289 | 2,245 | 2,271 | 344,500 |
| 2024/09/05 | 2,299 | 2,312 | 2,233 | 2,256 | 414,900 |
| 2024/09/04 | 2,370 | 2,397 | 2,326 | 2,329 | 375,500 |
| 2024/09/03 | 2,477 | 2,502 | 2,451 | 2,469 | 158,400 |
| 2024/09/02 | 2,537 | 2,537 | 2,477 | 2,477 | 174,800 |
| 2024/08/30 | 2,472 | 2,519 | 2,461 | 2,487 | 266,000 |
| 2024/08/29 | 2,401 | 2,470 | 2,390 | 2,464 | 445,000 |
| 2024/08/28 | 2,467 | 2,497 | 2,442 | 2,487 | 339,200 |
| 2024/08/27 | 2,544 | 2,546 | 2,502 | 2,535 | 219,600 |
| 2024/08/26 | 2,556 | 2,575 | 2,534 | 2,551 | 277,200 |
| 2024/08/23 | 2,599 | 2,616 | 2,561 | 2,606 | 185,400 |
| 2024/08/22 | 2,597 | 2,649 | 2,596 | 2,649 | 245,100 |
| 2024/08/21 | 2,632 | 2,645 | 2,581 | 2,612 | 255,900 |
| 2024/08/20 | 2,661 | 2,680 | 2,626 | 2,652 | 192,100 |
| 2024/08/19 | 2,655 | 2,718 | 2,622 | 2,634 | 319,000 |