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
2016/12/30 2,135 2,195 2,128 2,187 66,500
2016/12/29 2,170 2,170 2,112 2,134 86,800
2016/12/28 2,200 2,215 2,185 2,190 84,100
2016/12/27 2,185 2,200 2,150 2,186 69,700
2016/12/26 2,189 2,229 2,180 2,186 90,200
2016/12/22 2,155 2,169 2,127 2,168 67,400
2016/12/21 2,200 2,209 2,157 2,176 164,800
2016/12/20 2,178 2,202 2,146 2,197 138,200
2016/12/19 2,250 2,254 2,173 2,189 167,600
2016/12/16 2,237 2,265 2,229 2,239 89,000
2016/12/15 2,203 2,228 2,194 2,217 82,900
2016/12/14 2,210 2,227 2,188 2,202 90,600
2016/12/13 2,201 2,201 2,173 2,198 67,300
2016/12/12 2,231 2,237 2,175 2,202 110,600
2016/12/09 2,181 2,238 2,178 2,222 148,900
2016/12/08 2,245 2,293 2,193 2,231 179,100
2016/12/07 2,165 2,227 2,153 2,220 212,900
2016/12/06 2,119 2,180 2,109 2,156 311,100
2016/12/05 2,057 2,093 2,057 2,088 159,200
2016/12/02 2,050 2,094 2,050 2,079 258,800
2016/12/01 2,000 2,073 1,993 2,057 248,900
2016/11/30 1,941 1,987 1,938 1,978 140,400
2016/11/29 1,947 1,956 1,921 1,934 63,100
2016/11/28 1,953 1,971 1,935 1,961 80,300
2016/11/25 1,975 1,980 1,953 1,959 89,300
2016/11/24 1,990 1,990 1,963 1,966 69,900
2016/11/22 1,980 1,984 1,954 1,971 78,700
2016/11/21 2,002 2,002 1,967 1,974 83,000
2016/11/18 1,967 2,016 1,964 2,002 162,500
2016/11/17 1,966 1,976 1,912 1,949 250,700
2016/11/16 2,024 2,102 1,986 2,007 403,600
2016/11/15 1,929 2,003 1,929 1,997 310,500
2016/11/14 1,866 1,925 1,851 1,904 233,300
2016/11/11 1,884 1,895 1,853 1,867 144,200
2016/11/10 1,823 1,920 1,823 1,868 331,100
2016/11/09 1,808 1,838 1,735 1,743 261,300
2016/11/08 1,817 1,823 1,793 1,797 145,200
2016/11/07 1,807 1,834 1,807 1,827 474,900
2016/11/04 1,695 1,826 1,685 1,825 700,200
2016/11/02 1,605 1,625 1,570 1,580 220,800
2016/11/01 1,625 1,642 1,617 1,632 95,400
2016/10/31 1,653 1,675 1,631 1,636 140,700
2016/10/28 1,638 1,650 1,626 1,644 89,400
2016/10/27 1,637 1,650 1,620 1,638 122,100
2016/10/26 1,598 1,651 1,586 1,645 173,800
2016/10/25 1,578 1,610 1,578 1,601 183,800
2016/10/24 1,550 1,576 1,548 1,570 191,600
2016/10/21 1,538 1,574 1,531 1,551 118,200
2016/10/20 1,519 1,534 1,506 1,528 128,500
2016/10/19 1,510 1,528 1,503 1,525 107,800
2016/10/18 1,475 1,522 1,468 1,510 184,500
2016/10/17 1,482 1,486 1,463 1,484 131,200
2016/10/14 1,479 1,497 1,467 1,486 79,600
2016/10/13 1,478 1,490 1,462 1,482 159,600
2016/10/12 1,489 1,502 1,469 1,481 159,800
2016/10/11 1,505 1,513 1,489 1,497 105,200
2016/10/07 1,520 1,520 1,501 1,517 46,500
2016/10/06 1,525 1,525 1,488 1,513 90,800
2016/10/05 1,531 1,540 1,493 1,505 205,800
2016/10/04 1,532 1,564 1,500 1,526 116,600
2016/10/03 1,542 1,582 1,525 1,532 197,700
2016/09/30 1,497 1,539 1,466 1,517 128,800
2016/09/29 1,475 1,510 1,468 1,498 144,000
2016/09/28 1,454 1,470 1,437 1,467 71,200
2016/09/27 1,427 1,477 1,400 1,477 108,400
2016/09/26 1,450 1,467 1,442 1,444 78,400
2016/09/23 1,445 1,458 1,430 1,446 60,900
2016/09/21 1,400 1,444 1,383 1,441 90,400
2016/09/20 1,388 1,417 1,373 1,400 71,300
2016/09/16 1,388 1,420 1,388 1,401 41,400
2016/09/15 1,381 1,394 1,363 1,391 69,800
2016/09/14 1,400 1,420 1,384 1,401 81,700
2016/09/13 1,426 1,441 1,413 1,416 69,300
2016/09/12 1,412 1,423 1,397 1,408 52,500
2016/09/09 1,430 1,456 1,424 1,437 100,500
2016/09/08 1,416 1,438 1,407 1,430 84,900
2016/09/07 1,375 1,420 1,375 1,416 62,000
2016/09/06 1,371 1,420 1,365 1,401 96,700
2016/09/05 1,369 1,381 1,361 1,372 61,000
2016/09/02 1,362 1,368 1,352 1,359 53,400
2016/09/01 1,380 1,381 1,363 1,368 58,800
2016/08/31 1,351 1,391 1,351 1,381 91,600
2016/08/30 1,337 1,349 1,324 1,346 56,700
2016/08/29 1,349 1,349 1,333 1,344 60,700
2016/08/26 1,336 1,344 1,316 1,322 72,300
2016/08/25 1,318 1,331 1,312 1,325 39,000
2016/08/24 1,313 1,336 1,313 1,317 54,400
2016/08/23 1,323 1,323 1,295 1,304 118,900
2016/08/22 1,274 1,335 1,274 1,332 167,000
2016/08/19 1,248 1,268 1,247 1,262 98,300
2016/08/18 1,254 1,268 1,245 1,247 51,100
2016/08/17 1,262 1,270 1,243 1,259 119,600
2016/08/16 1,318 1,330 1,260 1,262 193,100
2016/08/15 1,318 1,345 1,318 1,320 97,200
2016/08/12 1,282 1,313 1,271 1,311 123,400
2016/08/10 1,290 1,298 1,270 1,277 130,100
2016/08/09 1,291 1,292 1,263 1,281 246,800
2016/08/08 1,320 1,326 1,246 1,261 316,400
2016/08/05 1,305 1,347 1,294 1,316 350,600
2016/08/04 1,401 1,403 1,307 1,317 482,800
2016/08/03 1,489 1,489 1,389 1,418 553,200
2016/08/02 1,690 1,734 1,659 1,689 223,600
2016/08/01 1,723 1,723 1,695 1,710 99,500
2016/07/29 1,692 1,750 1,670 1,742 208,500
2016/07/28 1,653 1,730 1,653 1,697 145,800
2016/07/27 1,655 1,689 1,643 1,666 78,400
2016/07/26 1,662 1,668 1,625 1,636 51,400
2016/07/25 1,680 1,698 1,651 1,662 77,100
2016/07/22 1,620 1,693 1,619 1,682 120,100
2016/07/21 1,638 1,649 1,620 1,643 91,600
2016/07/20 1,611 1,647 1,596 1,621 71,000
2016/07/19 1,578 1,611 1,578 1,605 39,600
2016/07/15 1,576 1,606 1,571 1,590 72,400
2016/07/14 1,571 1,572 1,545 1,570 65,800
2016/07/13 1,602 1,606 1,559 1,564 36,400
2016/07/12 1,567 1,596 1,557 1,563 46,600
2016/07/11 1,472 1,541 1,472 1,531 49,600
2016/07/08 1,485 1,485 1,435 1,435 56,800
2016/07/07 1,486 1,504 1,463 1,471 45,600
2016/07/06 1,490 1,520 1,467 1,491 104,000
2016/07/05 1,498 1,527 1,487 1,522 55,100
2016/07/04 1,529 1,529 1,477 1,504 85,300
2016/07/01 1,496 1,564 1,496 1,548 133,100
2016/06/30 1,493 1,512 1,479 1,492 85,700
2016/06/29 1,514 1,520 1,484 1,493 79,100
2016/06/28 1,470 1,508 1,443 1,492 106,600
2016/06/27 1,523 1,535 1,493 1,504 61,300
2016/06/24 1,622 1,627 1,472 1,497 121,400
2016/06/23 1,571 1,595 1,552 1,587 40,900
2016/06/22 1,594 1,603 1,556 1,561 70,700
2016/06/21 1,550 1,619 1,523 1,583 122,900
2016/06/20 1,563 1,611 1,557 1,566 118,800
2016/06/17 1,541 1,570 1,513 1,525 268,500
2016/06/16 1,607 1,615 1,513 1,518 123,300
2016/06/15 1,586 1,653 1,586 1,617 90,400
2016/06/14 1,588 1,601 1,556 1,582 55,100
2016/06/13 1,641 1,653 1,583 1,584 124,100
2016/06/10 1,695 1,697 1,658 1,693 77,500
2016/06/09 1,698 1,710 1,682 1,695 55,800
2016/06/08 1,700 1,705 1,674 1,700 129,100
2016/06/07 1,709 1,724 1,704 1,709 56,500
2016/06/06 1,691 1,713 1,654 1,698 136,900
2016/06/03 1,717 1,767 1,717 1,744 137,000
2016/06/02 1,768 1,781 1,665 1,712 224,500
2016/06/01 1,788 1,824 1,771 1,783 85,600
2016/05/31 1,783 1,797 1,765 1,794 92,400
2016/05/30 1,755 1,789 1,744 1,783 95,100
2016/05/27 1,755 1,763 1,729 1,738 92,200
2016/05/26 1,810 1,816 1,767 1,773 142,500
2016/05/25 1,751 1,827 1,738 1,796 221,600
2016/05/24 1,739 1,745 1,687 1,693 68,700
2016/05/23 1,727 1,760 1,713 1,748 122,800
2016/05/20 1,728 1,782 1,712 1,738 125,900
2016/05/19 1,735 1,750 1,691 1,706 58,800
2016/05/18 1,790 1,797 1,708 1,721 117,200
2016/05/17 1,710 1,810 1,707 1,797 230,300
2016/05/16 1,655 1,707 1,654 1,676 116,900
2016/05/13 1,657 1,678 1,634 1,650 162,900
2016/05/12 1,678 1,685 1,636 1,649 121,700
2016/05/11 1,666 1,683 1,607 1,683 429,000
2016/05/10 1,440 1,499 1,437 1,490 104,600
2016/05/09 1,431 1,463 1,413 1,438 96,400
2016/05/06 1,435 1,459 1,418 1,427 91,700
2016/05/02 1,406 1,447 1,406 1,441 72,800
2016/04/28 1,519 1,536 1,464 1,466 116,900
2016/04/27 1,515 1,523 1,488 1,514 87,900
2016/04/26 1,502 1,522 1,491 1,511 97,500
2016/04/25 1,504 1,519 1,487 1,509 79,400
2016/04/22 1,501 1,508 1,476 1,504 148,300
2016/04/21 1,512 1,530 1,511 1,516 80,200
2016/04/20 1,508 1,522 1,492 1,496 109,800
2016/04/19 1,475 1,519 1,475 1,513 105,500
2016/04/18 1,427 1,463 1,427 1,452 85,000
2016/04/15 1,490 1,505 1,475 1,477 82,700
2016/04/14 1,482 1,500 1,476 1,500 110,200
2016/04/13 1,445 1,484 1,445 1,456 86,700
2016/04/12 1,386 1,426 1,383 1,422 99,200
2016/04/11 1,396 1,401 1,362 1,399 89,800
2016/04/08 1,331 1,417 1,329 1,399 115,100
2016/04/07 1,362 1,394 1,350 1,358 113,300
2016/04/06 1,363 1,374 1,348 1,364 117,000
2016/04/05 1,435 1,441 1,361 1,369 227,700
2016/04/04 1,437 1,483 1,425 1,442 162,800
2016/04/01 1,500 1,501 1,420 1,427 167,300
2016/03/31 1,464 1,522 1,464 1,500 126,300
2016/03/30 1,479 1,481 1,453 1,459 105,300
2016/03/29 1,451 1,491 1,448 1,483 61,500
2016/03/28 1,495 1,512 1,460 1,479 80,800
2016/03/25 1,482 1,488 1,454 1,485 225,000
2016/03/24 1,504 1,512 1,463 1,471 149,400
2016/03/23 1,501 1,514 1,490 1,509 161,200
2016/03/22 1,516 1,524 1,472 1,504 166,200
2016/03/18 1,492 1,524 1,487 1,510 242,800
2016/03/17 1,461 1,502 1,458 1,472 179,100
2016/03/16 1,434 1,465 1,428 1,455 157,300
2016/03/15 1,431 1,450 1,425 1,432 137,700
2016/03/14 1,397 1,428 1,392 1,421 126,400
2016/03/11 1,328 1,376 1,325 1,370 152,400
2016/03/10 1,350 1,366 1,338 1,358 137,900
2016/03/09 1,346 1,353 1,312 1,325 144,400
2016/03/08 1,371 1,381 1,327 1,364 123,700
2016/03/07 1,400 1,407 1,376 1,377 117,400
2016/03/04 1,342 1,425 1,342 1,375 208,900
2016/03/03 1,321 1,343 1,321 1,342 150,400
2016/03/02 1,319 1,360 1,303 1,330 436,100
2016/03/01 1,213 1,227 1,164 1,190 116,200
2016/02/29 1,221 1,250 1,218 1,222 214,000
2016/02/26 1,196 1,214 1,187 1,206 140,600
2016/02/25 1,137 1,182 1,137 1,175 110,800
2016/02/24 1,130 1,156 1,108 1,130 161,600
2016/02/23 1,176 1,190 1,139 1,147 134,400
2016/02/22 1,172 1,185 1,158 1,165 102,700
2016/02/19 1,190 1,200 1,166 1,179 67,900
2016/02/18 1,171 1,198 1,168 1,187 121,800
2016/02/17 1,192 1,211 1,133 1,150 143,700
2016/02/16 1,182 1,215 1,160 1,192 308,800
2016/02/15 1,173 1,196 1,142 1,192 225,700
2016/02/12 1,119 1,135 1,085 1,104 319,400
2016/02/10 1,158 1,167 1,120 1,143 131,400
2016/02/09 1,189 1,189 1,150 1,154 162,000
2016/02/08 1,209 1,239 1,191 1,217 109,700
2016/02/05 1,210 1,228 1,190 1,224 108,500
2016/02/04 1,220 1,241 1,212 1,226 262,400
2016/02/03 1,386 1,390 1,221 1,243 462,800
2016/02/02 1,541 1,575 1,464 1,476 178,300
2016/02/01 1,540 1,602 1,540 1,581 129,600
2016/01/29 1,475 1,525 1,445 1,521 283,300
2016/01/28 1,538 1,556 1,476 1,476 227,200
2016/01/27 1,549 1,564 1,538 1,561 86,700
2016/01/26 1,541 1,554 1,513 1,521 108,800
2016/01/25 1,560 1,584 1,535 1,578 50,100
2016/01/22 1,495 1,533 1,481 1,529 115,700
2016/01/21 1,488 1,544 1,451 1,454 91,700
2016/01/20 1,540 1,567 1,510 1,513 125,900
2016/01/19 1,553 1,596 1,542 1,558 67,300
2016/01/18 1,538 1,582 1,521 1,574 54,200
2016/01/15 1,637 1,652 1,572 1,583 94,500
2016/01/14 1,597 1,613 1,581 1,608 60,700
2016/01/13 1,581 1,637 1,581 1,627 47,800
2016/01/12 1,600 1,633 1,575 1,578 90,800
2016/01/08 1,614 1,677 1,614 1,622 82,900
2016/01/07 1,660 1,680 1,615 1,625 89,500
2016/01/06 1,673 1,692 1,633 1,642 67,900
2016/01/05 1,650 1,673 1,642 1,665 57,300
2016/01/04 1,656 1,694 1,653 1,660 67,000

このページの先頭へ