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 |
|---|---|---|---|---|---|
| 2024/04/24 | 3,300 | 3,400 | 3,290 | 3,385 | 270,700 |
| 2024/04/23 | 3,265 | 3,290 | 3,185 | 3,230 | 222,200 |
| 2024/04/22 | 3,300 | 3,310 | 3,215 | 3,245 | 209,700 |
| 2024/04/19 | 3,480 | 3,515 | 3,280 | 3,310 | 318,700 |
| 2024/04/18 | 3,420 | 3,525 | 3,365 | 3,485 | 141,800 |
| 2024/04/17 | 3,470 | 3,560 | 3,445 | 3,470 | 331,200 |
| 2024/04/16 | 3,455 | 3,485 | 3,400 | 3,415 | 271,300 |
| 2024/04/15 | 3,505 | 3,505 | 3,450 | 3,500 | 181,100 |
| 2024/04/12 | 3,615 | 3,615 | 3,515 | 3,550 | 215,900 |
| 2024/04/11 | 3,510 | 3,530 | 3,480 | 3,505 | 146,400 |
| 2024/04/10 | 3,530 | 3,580 | 3,515 | 3,555 | 154,100 |
| 2024/04/09 | 3,510 | 3,510 | 3,450 | 3,500 | 167,700 |
| 2024/04/08 | 3,490 | 3,510 | 3,430 | 3,475 | 227,100 |
| 2024/04/05 | 3,425 | 3,465 | 3,400 | 3,405 | 214,100 |
| 2024/04/04 | 3,500 | 3,550 | 3,490 | 3,490 | 167,200 |
| 2024/04/03 | 3,475 | 3,515 | 3,420 | 3,455 | 232,000 |
| 2024/04/02 | 3,485 | 3,555 | 3,450 | 3,510 | 330,500 |
| 2024/04/01 | 3,515 | 3,520 | 3,375 | 3,415 | 174,800 |
| 2024/03/29 | 3,490 | 3,525 | 3,455 | 3,520 | 223,300 |
| 2024/03/28 | 3,510 | 3,555 | 3,445 | 3,455 | 209,100 |
| 2024/03/27 | 3,615 | 3,625 | 3,575 | 3,580 | 234,000 |
| 2024/03/26 | 3,615 | 3,655 | 3,585 | 3,625 | 165,200 |
| 2024/03/25 | 3,645 | 3,665 | 3,570 | 3,605 | 194,400 |
| 2024/03/22 | 3,690 | 3,730 | 3,650 | 3,650 | 195,100 |
| 2024/03/21 | 3,760 | 3,775 | 3,685 | 3,700 | 177,200 |
| 2024/03/19 | 3,615 | 3,660 | 3,590 | 3,655 | 209,000 |
| 2024/03/18 | 3,520 | 3,645 | 3,520 | 3,625 | 196,500 |
| 2024/03/15 | 3,545 | 3,570 | 3,515 | 3,525 | 240,300 |
| 2024/03/14 | 3,615 | 3,620 | 3,485 | 3,555 | 210,800 |
| 2024/03/13 | 3,750 | 3,760 | 3,540 | 3,555 | 338,100 |
| 2024/03/12 | 3,600 | 3,660 | 3,520 | 3,630 | 210,700 |
| 2024/03/11 | 3,600 | 3,665 | 3,580 | 3,625 | 224,200 |
| 2024/03/08 | 3,680 | 3,735 | 3,660 | 3,680 | 359,400 |
| 2024/03/07 | 3,870 | 3,870 | 3,690 | 3,750 | 274,900 |
| 2024/03/06 | 3,790 | 3,855 | 3,785 | 3,800 | 290,500 |
| 2024/03/05 | 3,880 | 3,940 | 3,835 | 3,895 | 274,500 |
| 2024/03/04 | 3,870 | 3,925 | 3,835 | 3,840 | 235,100 |
| 2024/03/01 | 3,790 | 3,825 | 3,770 | 3,805 | 223,500 |
| 2024/02/29 | 3,780 | 3,785 | 3,700 | 3,755 | 319,800 |
| 2024/02/28 | 3,720 | 3,825 | 3,705 | 3,805 | 303,000 |
| 2024/02/27 | 3,730 | 3,795 | 3,715 | 3,770 | 385,000 |
| 2024/02/26 | 3,655 | 3,745 | 3,600 | 3,720 | 532,900 |
| 2024/02/22 | 3,450 | 3,535 | 3,425 | 3,535 | 358,500 |
| 2024/02/21 | 3,295 | 3,350 | 3,280 | 3,335 | 155,600 |
| 2024/02/20 | 3,275 | 3,370 | 3,265 | 3,320 | 229,300 |
| 2024/02/19 | 3,425 | 3,425 | 3,235 | 3,270 | 233,600 |
| 2024/02/16 | 3,450 | 3,490 | 3,395 | 3,405 | 205,700 |
| 2024/02/15 | 3,425 | 3,480 | 3,355 | 3,390 | 171,000 |
| 2024/02/14 | 3,395 | 3,450 | 3,385 | 3,410 | 231,300 |
| 2024/02/13 | 3,345 | 3,405 | 3,325 | 3,375 | 234,700 |
| 2024/02/09 | 3,330 | 3,370 | 3,275 | 3,275 | 217,600 |
| 2024/02/08 | 3,345 | 3,375 | 3,280 | 3,320 | 183,400 |
| 2024/02/07 | 3,300 | 3,380 | 3,265 | 3,375 | 269,200 |
| 2024/02/06 | 3,415 | 3,415 | 3,295 | 3,295 | 338,300 |
| 2024/02/05 | 3,330 | 3,400 | 3,210 | 3,360 | 773,800 |
| 2024/02/02 | 3,020 | 3,140 | 3,010 | 3,085 | 362,600 |
| 2024/02/01 | 2,942 | 3,015 | 2,932 | 2,998 | 189,300 |
| 2024/01/31 | 2,944 | 2,980 | 2,902 | 2,977 | 256,600 |
| 2024/01/30 | 2,986 | 3,025 | 2,962 | 3,005 | 158,600 |
| 2024/01/29 | 2,978 | 2,987 | 2,912 | 2,987 | 201,900 |
| 2024/01/26 | 2,985 | 3,030 | 2,968 | 2,980 | 216,300 |
| 2024/01/25 | 3,025 | 3,075 | 3,015 | 3,055 | 193,700 |
| 2024/01/24 | 3,025 | 3,040 | 2,970 | 2,990 | 215,100 |
| 2024/01/23 | 3,090 | 3,125 | 3,030 | 3,055 | 256,400 |
| 2024/01/22 | 2,976 | 3,170 | 2,964 | 3,090 | 714,100 |
| 2024/01/19 | 2,807 | 2,872 | 2,807 | 2,854 | 300,500 |
| 2024/01/18 | 2,740 | 2,778 | 2,739 | 2,764 | 176,600 |
| 2024/01/17 | 2,806 | 2,846 | 2,741 | 2,741 | 263,600 |
| 2024/01/16 | 2,880 | 2,899 | 2,796 | 2,811 | 339,300 |
| 2024/01/15 | 2,869 | 2,941 | 2,864 | 2,915 | 235,900 |
| 2024/01/12 | 2,989 | 2,998 | 2,851 | 2,869 | 422,000 |
| 2024/01/11 | 3,000 | 3,040 | 2,955 | 2,988 | 395,500 |
| 2024/01/10 | 3,060 | 3,075 | 3,005 | 3,020 | 160,800 |
| 2024/01/09 | 2,962 | 3,105 | 2,950 | 3,065 | 222,100 |
| 2024/01/05 | 3,010 | 3,020 | 2,931 | 2,934 | 160,300 |
| 2024/01/04 | 3,080 | 3,090 | 2,987 | 3,010 | 150,000 |
| 2023/12/29 | 3,090 | 3,140 | 3,075 | 3,135 | 217,100 |
| 2023/12/28 | 3,080 | 3,080 | 3,045 | 3,070 | 73,300 |
| 2023/12/27 | 3,030 | 3,080 | 3,030 | 3,055 | 161,300 |
| 2023/12/26 | 2,923 | 3,020 | 2,912 | 3,015 | 166,400 |
| 2023/12/25 | 3,055 | 3,055 | 2,952 | 2,961 | 118,500 |
| 2023/12/22 | 2,988 | 3,060 | 2,983 | 3,040 | 201,400 |
| 2023/12/21 | 2,990 | 2,991 | 2,926 | 2,977 | 266,000 |
| 2023/12/20 | 2,860 | 3,075 | 2,860 | 3,060 | 462,900 |
| 2023/12/19 | 2,749 | 2,881 | 2,737 | 2,875 | 402,300 |
| 2023/12/18 | 2,648 | 2,720 | 2,614 | 2,710 | 297,700 |
| 2023/12/15 | 2,734 | 2,743 | 2,659 | 2,675 | 538,500 |
| 2023/12/14 | 2,755 | 2,762 | 2,706 | 2,706 | 295,300 |
| 2023/12/13 | 2,719 | 2,761 | 2,701 | 2,741 | 217,400 |
| 2023/12/12 | 2,808 | 2,818 | 2,700 | 2,702 | 355,400 |
| 2023/12/11 | 2,815 | 2,833 | 2,760 | 2,775 | 247,100 |
| 2023/12/08 | 2,879 | 2,879 | 2,798 | 2,810 | 259,800 |
| 2023/12/07 | 2,832 | 2,905 | 2,820 | 2,884 | 206,200 |
| 2023/12/06 | 2,806 | 2,907 | 2,804 | 2,890 | 343,700 |
| 2023/12/05 | 2,850 | 2,865 | 2,772 | 2,772 | 260,800 |
| 2023/12/04 | 2,916 | 2,916 | 2,862 | 2,893 | 198,400 |
| 2023/12/01 | 2,927 | 2,942 | 2,896 | 2,919 | 169,800 |
| 2023/11/30 | 2,921 | 2,960 | 2,919 | 2,929 | 309,000 |
| 2023/11/29 | 2,925 | 2,940 | 2,887 | 2,921 | 147,300 |
| 2023/11/28 | 2,986 | 2,986 | 2,905 | 2,940 | 183,800 |
| 2023/11/27 | 2,989 | 3,030 | 2,974 | 2,988 | 160,400 |
| 2023/11/24 | 3,000 | 3,050 | 2,971 | 2,976 | 151,500 |
| 2023/11/22 | 2,987 | 3,000 | 2,951 | 2,967 | 215,800 |
| 2023/11/21 | 2,993 | 3,045 | 2,966 | 3,035 | 167,900 |
| 2023/11/20 | 3,090 | 3,150 | 2,991 | 3,015 | 183,000 |
| 2023/11/17 | 3,100 | 3,125 | 3,080 | 3,105 | 119,100 |
| 2023/11/16 | 3,075 | 3,120 | 3,040 | 3,070 | 183,100 |
| 2023/11/15 | 3,110 | 3,155 | 3,090 | 3,125 | 162,200 |
| 2023/11/14 | 3,065 | 3,115 | 3,045 | 3,060 | 110,200 |
| 2023/11/13 | 3,090 | 3,110 | 3,010 | 3,040 | 147,500 |
| 2023/11/10 | 3,020 | 3,105 | 3,010 | 3,065 | 225,300 |
| 2023/11/09 | 3,015 | 3,055 | 2,985 | 3,025 | 312,200 |
| 2023/11/08 | 3,150 | 3,165 | 3,010 | 3,035 | 386,800 |
| 2023/11/07 | 3,150 | 3,200 | 3,080 | 3,120 | 503,000 |
| 2023/11/06 | 2,986 | 3,210 | 2,966 | 3,185 | 693,600 |
| 2023/11/02 | 3,090 | 3,115 | 3,055 | 3,095 | 267,600 |
| 2023/11/01 | 3,030 | 3,030 | 2,945 | 3,000 | 235,600 |
| 2023/10/31 | 2,912 | 2,980 | 2,845 | 2,977 | 357,600 |
| 2023/10/30 | 2,912 | 2,962 | 2,902 | 2,948 | 750,700 |
| 2023/10/27 | 2,954 | 3,010 | 2,915 | 2,981 | 202,800 |
| 2023/10/26 | 2,937 | 2,961 | 2,880 | 2,898 | 232,300 |
| 2023/10/25 | 2,950 | 3,025 | 2,937 | 2,980 | 266,100 |
| 2023/10/24 | 2,884 | 2,931 | 2,789 | 2,926 | 242,800 |
| 2023/10/23 | 2,900 | 2,906 | 2,851 | 2,851 | 241,000 |
| 2023/10/20 | 2,890 | 2,949 | 2,881 | 2,920 | 314,700 |
| 2023/10/19 | 3,035 | 3,045 | 2,892 | 2,929 | 394,000 |
| 2023/10/18 | 3,115 | 3,130 | 3,020 | 3,115 | 264,100 |
| 2023/10/17 | 3,085 | 3,145 | 3,055 | 3,120 | 178,800 |
| 2023/10/16 | 3,100 | 3,100 | 3,000 | 3,030 | 168,700 |
| 2023/10/13 | 3,235 | 3,315 | 3,135 | 3,140 | 342,000 |
| 2023/10/12 | 3,075 | 3,310 | 3,070 | 3,290 | 410,000 |
| 2023/10/11 | 3,100 | 3,100 | 3,035 | 3,040 | 148,900 |
| 2023/10/10 | 3,045 | 3,095 | 3,045 | 3,075 | 149,500 |
| 2023/10/06 | 3,060 | 3,080 | 3,030 | 3,035 | 167,800 |
| 2023/10/05 | 3,035 | 3,100 | 3,015 | 3,060 | 344,900 |
| 2023/10/04 | 2,864 | 2,983 | 2,864 | 2,960 | 439,000 |
| 2023/10/03 | 2,946 | 2,952 | 2,884 | 2,895 | 228,900 |
| 2023/10/02 | 3,010 | 3,025 | 2,968 | 2,968 | 201,300 |
| 2023/09/29 | 3,050 | 3,050 | 2,999 | 3,005 | 213,900 |
| 2023/09/28 | 3,050 | 3,085 | 2,966 | 3,005 | 336,100 |
| 2023/09/27 | 2,994 | 3,045 | 2,970 | 3,035 | 360,300 |
| 2023/09/26 | 3,110 | 3,115 | 3,040 | 3,040 | 261,900 |
| 2023/09/25 | 3,115 | 3,135 | 3,085 | 3,135 | 197,700 |
| 2023/09/22 | 3,075 | 3,145 | 3,050 | 3,085 | 261,800 |
| 2023/09/21 | 3,025 | 3,070 | 2,982 | 3,060 | 385,100 |
| 2023/09/20 | 3,115 | 3,115 | 3,050 | 3,050 | 331,800 |
| 2023/09/19 | 3,200 | 3,200 | 3,090 | 3,115 | 339,500 |
| 2023/09/15 | 3,230 | 3,320 | 3,225 | 3,270 | 311,400 |
| 2023/09/14 | 3,100 | 3,220 | 3,100 | 3,220 | 222,900 |
| 2023/09/13 | 3,120 | 3,150 | 3,100 | 3,110 | 206,100 |
| 2023/09/12 | 3,250 | 3,260 | 3,130 | 3,140 | 300,100 |
| 2023/09/11 | 3,345 | 3,345 | 3,225 | 3,240 | 145,800 |
| 2023/09/08 | 3,340 | 3,360 | 3,285 | 3,325 | 149,100 |
| 2023/09/07 | 3,380 | 3,410 | 3,355 | 3,360 | 113,200 |
| 2023/09/06 | 3,375 | 3,390 | 3,355 | 3,375 | 85,900 |
| 2023/09/05 | 3,395 | 3,400 | 3,350 | 3,375 | 125,300 |
| 2023/09/04 | 3,335 | 3,390 | 3,310 | 3,380 | 140,800 |
| 2023/09/01 | 3,400 | 3,420 | 3,340 | 3,340 | 158,600 |
| 2023/08/31 | 3,345 | 3,410 | 3,295 | 3,370 | 310,700 |
| 2023/08/30 | 3,350 | 3,380 | 3,310 | 3,315 | 522,300 |
| 2023/08/29 | 3,325 | 3,345 | 3,290 | 3,320 | 165,300 |
| 2023/08/28 | 3,310 | 3,335 | 3,285 | 3,325 | 181,800 |
| 2023/08/25 | 3,210 | 3,330 | 3,210 | 3,280 | 350,600 |
| 2023/08/24 | 3,245 | 3,260 | 3,195 | 3,235 | 247,600 |
| 2023/08/23 | 3,245 | 3,255 | 3,175 | 3,200 | 266,300 |
| 2023/08/22 | 3,260 | 3,310 | 3,240 | 3,295 | 256,600 |
| 2023/08/21 | 3,360 | 3,370 | 3,250 | 3,250 | 230,100 |
| 2023/08/18 | 3,320 | 3,400 | 3,310 | 3,390 | 262,600 |
| 2023/08/17 | 3,305 | 3,405 | 3,285 | 3,355 | 345,900 |
| 2023/08/16 | 3,250 | 3,360 | 3,250 | 3,305 | 251,400 |
| 2023/08/15 | 3,225 | 3,335 | 3,225 | 3,295 | 310,100 |
| 2023/08/14 | 3,225 | 3,225 | 3,150 | 3,170 | 175,800 |
| 2023/08/10 | 3,185 | 3,285 | 3,185 | 3,225 | 306,900 |
| 2023/08/09 | 3,280 | 3,290 | 3,160 | 3,205 | 496,200 |
| 2023/08/08 | 3,380 | 3,460 | 3,255 | 3,310 | 622,200 |
| 2023/08/07 | 3,300 | 3,455 | 3,140 | 3,450 | 693,300 |
| 2023/08/04 | 3,445 | 3,560 | 3,435 | 3,485 | 308,300 |
| 2023/08/03 | 3,425 | 3,555 | 3,390 | 3,480 | 311,800 |
| 2023/08/02 | 3,470 | 3,560 | 3,470 | 3,495 | 290,700 |
| 2023/08/01 | 3,445 | 3,510 | 3,415 | 3,510 | 238,700 |
| 2023/07/31 | 3,450 | 3,505 | 3,400 | 3,445 | 361,600 |
| 2023/07/28 | 3,400 | 3,470 | 3,360 | 3,435 | 308,800 |
| 2023/07/27 | 3,395 | 3,430 | 3,375 | 3,420 | 182,700 |
| 2023/07/26 | 3,450 | 3,495 | 3,450 | 3,460 | 164,300 |
| 2023/07/25 | 3,475 | 3,505 | 3,420 | 3,460 | 183,100 |
| 2023/07/24 | 3,415 | 3,450 | 3,390 | 3,440 | 174,100 |
| 2023/07/21 | 3,320 | 3,390 | 3,300 | 3,370 | 272,800 |
| 2023/07/20 | 3,490 | 3,515 | 3,440 | 3,455 | 190,200 |
| 2023/07/19 | 3,500 | 3,575 | 3,485 | 3,500 | 228,200 |
| 2023/07/18 | 3,470 | 3,500 | 3,430 | 3,465 | 177,100 |
| 2023/07/14 | 3,430 | 3,470 | 3,330 | 3,465 | 506,800 |
| 2023/07/13 | 3,380 | 3,385 | 3,285 | 3,310 | 300,600 |
| 2023/07/12 | 3,435 | 3,435 | 3,295 | 3,330 | 305,500 |
| 2023/07/11 | 3,450 | 3,475 | 3,405 | 3,470 | 447,200 |
| 2023/07/10 | 3,425 | 3,510 | 3,425 | 3,455 | 280,400 |
| 2023/07/07 | 3,455 | 3,535 | 3,425 | 3,485 | 364,100 |
| 2023/07/06 | 3,625 | 3,635 | 3,515 | 3,525 | 382,000 |
| 2023/07/05 | 3,665 | 3,710 | 3,630 | 3,675 | 250,700 |
| 2023/07/04 | 3,700 | 3,785 | 3,650 | 3,695 | 467,800 |
| 2023/07/03 | 3,605 | 3,750 | 3,560 | 3,730 | 546,900 |