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
2017/12/29 2,402 2,406 2,368 2,373 54,000
2017/12/28 2,421 2,421 2,373 2,376 61,700
2017/12/27 2,446 2,446 2,418 2,425 103,800
2017/12/26 2,422 2,482 2,407 2,425 283,700
2017/12/25 2,409 2,417 2,365 2,415 187,200
2017/12/22 2,418 2,429 2,389 2,407 114,300
2017/12/21 2,424 2,432 2,409 2,418 102,000
2017/12/20 2,410 2,448 2,410 2,443 40,800
2017/12/19 2,440 2,444 2,408 2,410 49,500
2017/12/18 2,424 2,455 2,422 2,441 55,700
2017/12/15 2,423 2,443 2,408 2,423 59,200
2017/12/14 2,393 2,444 2,391 2,439 54,900
2017/12/13 2,435 2,435 2,388 2,396 138,600
2017/12/12 2,468 2,480 2,416 2,429 126,900
2017/12/11 2,492 2,510 2,464 2,479 104,300
2017/12/08 2,488 2,526 2,485 2,492 78,400
2017/12/07 2,485 2,523 2,466 2,520 178,600
2017/12/06 2,530 2,530 2,454 2,456 105,500
2017/12/05 2,533 2,548 2,492 2,541 124,000
2017/12/04 2,567 2,577 2,532 2,537 103,500
2017/12/01 2,568 2,603 2,524 2,556 118,800
2017/11/30 2,558 2,567 2,500 2,563 164,900
2017/11/29 2,610 2,628 2,577 2,593 82,400
2017/11/28 2,630 2,630 2,595 2,604 106,100
2017/11/27 2,615 2,639 2,586 2,625 108,500
2017/11/24 2,604 2,604 2,549 2,599 70,700
2017/11/22 2,560 2,663 2,559 2,642 202,500
2017/11/21 2,520 2,553 2,484 2,542 178,100
2017/11/20 2,517 2,545 2,500 2,506 84,900
2017/11/17 2,531 2,546 2,500 2,525 99,300
2017/11/16 2,516 2,527 2,491 2,491 129,000
2017/11/15 2,492 2,528 2,457 2,506 212,500
2017/11/14 2,494 2,540 2,468 2,521 113,000
2017/11/13 2,597 2,597 2,526 2,529 83,800
2017/11/10 2,519 2,607 2,512 2,601 227,300
2017/11/09 2,520 2,551 2,481 2,532 308,900
2017/11/08 2,487 2,505 2,451 2,504 234,600
2017/11/07 2,385 2,500 2,375 2,500 372,000
2017/11/06 2,600 2,618 2,375 2,404 1,045,000
2017/11/02 2,819 2,855 2,811 2,850 130,600
2017/11/01 2,828 2,858 2,781 2,813 119,800
2017/10/31 2,800 2,865 2,792 2,802 148,300
2017/10/30 2,788 2,814 2,756 2,774 100,400
2017/10/27 2,781 2,804 2,741 2,800 97,700
2017/10/26 2,761 2,819 2,761 2,781 157,100
2017/10/25 2,665 2,737 2,665 2,711 123,800
2017/10/24 2,634 2,669 2,600 2,651 86,900
2017/10/23 2,615 2,634 2,590 2,628 65,300
2017/10/20 2,549 2,595 2,537 2,574 77,700
2017/10/19 2,515 2,565 2,515 2,543 56,200
2017/10/18 2,546 2,546 2,499 2,516 72,100
2017/10/17 2,534 2,565 2,516 2,544 68,200
2017/10/16 2,565 2,565 2,533 2,553 79,100
2017/10/13 2,547 2,577 2,513 2,573 122,200
2017/10/12 2,590 2,607 2,532 2,571 117,600
2017/10/11 2,632 2,632 2,582 2,592 132,700
2017/10/10 2,616 2,660 2,608 2,650 54,200
2017/10/06 2,608 2,626 2,593 2,623 57,500
2017/10/05 2,627 2,666 2,599 2,601 49,000
2017/10/04 2,647 2,658 2,620 2,630 79,600
2017/10/03 2,681 2,692 2,631 2,638 92,200
2017/10/02 2,650 2,650 2,603 2,631 105,700
2017/09/29 2,657 2,657 2,593 2,621 122,100
2017/09/28 2,620 2,666 2,610 2,657 99,000
2017/09/27 2,534 2,590 2,487 2,585 117,100
2017/09/26 2,610 2,640 2,553 2,557 134,000
2017/09/25 2,630 2,643 2,596 2,599 88,200
2017/09/22 2,623 2,642 2,565 2,580 59,300
2017/09/21 2,654 2,670 2,621 2,622 81,000
2017/09/20 2,690 2,699 2,638 2,641 104,200
2017/09/19 2,730 2,730 2,668 2,690 151,700
2017/09/15 2,668 2,732 2,644 2,690 235,900
2017/09/14 2,683 2,725 2,667 2,696 184,000
2017/09/13 2,550 2,689 2,539 2,672 396,900
2017/09/12 2,465 2,466 2,425 2,454 110,300
2017/09/11 2,390 2,437 2,386 2,432 99,400
2017/09/08 2,350 2,380 2,349 2,367 123,000
2017/09/07 2,300 2,369 2,298 2,359 144,300
2017/09/06 2,262 2,299 2,254 2,270 157,000
2017/09/05 2,347 2,347 2,274 2,295 145,600
2017/09/04 2,360 2,383 2,327 2,342 106,700
2017/09/01 2,377 2,377 2,328 2,369 110,000
2017/08/31 2,386 2,455 2,370 2,377 173,600
2017/08/30 2,374 2,375 2,330 2,364 204,800
2017/08/29 2,390 2,398 2,358 2,361 116,300
2017/08/28 2,459 2,470 2,387 2,409 160,800
2017/08/25 2,414 2,461 2,400 2,459 185,200
2017/08/24 2,384 2,430 2,384 2,412 82,300
2017/08/23 2,400 2,405 2,382 2,392 95,000
2017/08/22 2,355 2,380 2,355 2,372 65,300
2017/08/21 2,343 2,369 2,340 2,357 67,000
2017/08/18 2,311 2,356 2,311 2,341 113,400
2017/08/17 2,312 2,368 2,297 2,361 118,200
2017/08/16 2,330 2,362 2,297 2,344 143,100
2017/08/15 2,334 2,356 2,324 2,346 90,500
2017/08/14 2,301 2,344 2,296 2,332 109,000
2017/08/10 2,324 2,360 2,317 2,351 185,400
2017/08/09 2,388 2,388 2,313 2,324 277,800
2017/08/08 2,421 2,449 2,411 2,414 134,700
2017/08/07 2,500 2,500 2,422 2,430 199,300
2017/08/04 2,600 2,600 2,494 2,499 143,300
2017/08/03 2,620 2,769 2,594 2,612 531,800
2017/08/02 2,455 2,550 2,455 2,527 143,300
2017/08/01 2,455 2,521 2,439 2,450 145,300
2017/07/31 2,496 2,540 2,493 2,493 153,600
2017/07/28 2,515 2,530 2,489 2,496 136,300
2017/07/27 2,493 2,542 2,491 2,521 87,000
2017/07/26 2,525 2,532 2,486 2,493 149,400
2017/07/25 2,501 2,523 2,497 2,506 92,200
2017/07/24 2,495 2,508 2,471 2,498 112,000
2017/07/21 2,463 2,550 2,463 2,528 231,300
2017/07/20 2,431 2,477 2,431 2,466 72,300
2017/07/19 2,456 2,468 2,427 2,446 121,900
2017/07/18 2,435 2,450 2,403 2,450 139,700
2017/07/14 2,419 2,446 2,412 2,441 115,900
2017/07/13 2,411 2,424 2,393 2,408 51,300
2017/07/12 2,395 2,419 2,386 2,403 89,100
2017/07/11 2,380 2,395 2,368 2,392 49,800
2017/07/10 2,390 2,392 2,364 2,374 89,400
2017/07/07 2,342 2,391 2,342 2,363 99,900
2017/07/06 2,330 2,371 2,319 2,360 118,900
2017/07/05 2,330 2,392 2,323 2,344 166,500
2017/07/04 2,382 2,426 2,313 2,327 253,800
2017/07/03 2,350 2,417 2,336 2,377 296,700
2017/06/30 2,300 2,340 2,290 2,320 143,300
2017/06/29 2,325 2,360 2,315 2,328 107,000
2017/06/28 2,315 2,360 2,300 2,309 141,900
2017/06/27 2,320 2,354 2,311 2,333 149,600
2017/06/26 2,297 2,320 2,287 2,307 61,400
2017/06/23 2,290 2,321 2,274 2,305 98,100
2017/06/22 2,316 2,316 2,270 2,284 96,700
2017/06/21 2,310 2,373 2,309 2,312 195,900
2017/06/20 2,280 2,313 2,278 2,300 101,600
2017/06/19 2,260 2,280 2,243 2,254 70,200
2017/06/16 2,239 2,286 2,227 2,251 240,900
2017/06/15 2,270 2,271 2,209 2,239 208,000
2017/06/14 2,308 2,337 2,300 2,300 153,800
2017/06/13 2,247 2,305 2,223 2,280 250,000
2017/06/12 2,285 2,285 2,238 2,265 165,300
2017/06/09 2,276 2,290 2,237 2,238 111,000
2017/06/08 2,256 2,298 2,252 2,269 167,300
2017/06/07 2,201 2,242 2,173 2,237 117,400
2017/06/06 2,230 2,238 2,194 2,202 94,900
2017/06/05 2,223 2,236 2,195 2,231 133,200
2017/06/02 2,238 2,243 2,207 2,223 184,800
2017/06/01 2,276 2,292 2,221 2,227 243,100
2017/05/31 2,162 2,295 2,161 2,283 420,700
2017/05/30 2,099 2,170 2,091 2,169 157,000
2017/05/29 2,100 2,125 2,098 2,100 69,100
2017/05/26 2,134 2,137 2,104 2,106 84,100
2017/05/25 2,173 2,182 2,124 2,134 162,700
2017/05/24 2,171 2,194 2,155 2,189 139,200
2017/05/23 2,128 2,161 2,126 2,129 109,800
2017/05/22 2,105 2,162 2,092 2,128 234,500
2017/05/19 2,065 2,081 2,048 2,080 162,400
2017/05/18 2,061 2,086 2,052 2,065 238,700
2017/05/17 2,031 2,113 2,025 2,095 798,300
2017/05/16 2,009 2,038 1,981 1,981 771,500
2017/05/15 2,048 2,113 2,027 2,064 258,200
2017/05/12 2,264 2,265 1,982 2,078 259,500
2017/05/11 2,200 2,247 2,192 2,241 104,500
2017/05/10 2,231 2,244 2,206 2,212 121,300
2017/05/09 2,241 2,253 2,215 2,222 137,800
2017/05/08 2,240 2,274 2,226 2,257 294,000
2017/05/02 2,176 2,199 2,170 2,184 91,900
2017/05/01 2,149 2,188 2,144 2,173 101,700
2017/04/28 2,162 2,168 2,128 2,149 122,600
2017/04/27 2,125 2,172 2,124 2,155 136,300
2017/04/26 2,115 2,152 2,112 2,149 162,500
2017/04/25 2,053 2,101 2,048 2,094 135,500
2017/04/24 2,083 2,091 2,052 2,072 117,500
2017/04/21 2,060 2,064 2,032 2,058 84,200
2017/04/20 2,020 2,056 2,013 2,029 137,900
2017/04/19 1,979 2,016 1,979 2,008 87,600
2017/04/18 2,018 2,041 1,998 2,013 67,100
2017/04/17 1,984 2,005 1,968 1,995 95,200
2017/04/14 1,976 2,007 1,967 1,989 74,600
2017/04/13 1,960 1,989 1,929 1,987 186,600
2017/04/12 2,025 2,031 1,983 2,002 206,600
2017/04/11 2,064 2,069 2,035 2,048 143,900
2017/04/10 2,100 2,100 2,046 2,087 168,700
2017/04/07 2,076 2,100 2,067 2,084 130,300
2017/04/06 2,118 2,127 2,074 2,075 130,400
2017/04/05 2,131 2,145 2,084 2,136 238,500
2017/04/04 2,180 2,199 2,119 2,139 180,400
2017/04/03 2,246 2,246 2,186 2,206 77,300
2017/03/31 2,255 2,284 2,234 2,234 152,200
2017/03/30 2,226 2,273 2,219 2,245 120,600
2017/03/29 2,259 2,269 2,237 2,254 92,800
2017/03/28 2,254 2,293 2,254 2,285 128,200
2017/03/27 2,253 2,254 2,218 2,237 133,300
2017/03/24 2,270 2,289 2,261 2,272 105,800
2017/03/23 2,277 2,283 2,255 2,271 82,700
2017/03/22 2,299 2,316 2,284 2,288 89,000
2017/03/21 2,340 2,355 2,320 2,349 73,600
2017/03/17 2,337 2,369 2,310 2,350 138,600
2017/03/16 2,305 2,380 2,281 2,373 191,900
2017/03/15 2,371 2,378 2,324 2,331 236,700
2017/03/14 2,386 2,399 2,357 2,381 209,900
2017/03/13 2,445 2,445 2,380 2,399 139,500
2017/03/10 2,465 2,488 2,447 2,459 115,300
2017/03/09 2,408 2,470 2,408 2,463 126,800
2017/03/08 2,388 2,422 2,355 2,406 173,800
2017/03/07 2,475 2,475 2,359 2,390 268,600
2017/03/06 2,498 2,520 2,475 2,490 146,000
2017/03/03 2,520 2,521 2,477 2,507 143,300
2017/03/02 2,545 2,545 2,512 2,537 143,000
2017/03/01 2,482 2,505 2,449 2,502 154,100
2017/02/28 2,500 2,522 2,483 2,488 99,700
2017/02/27 2,498 2,519 2,449 2,486 113,000
2017/02/24 2,546 2,546 2,491 2,516 100,800
2017/02/23 2,625 2,630 2,556 2,569 60,400
2017/02/22 2,600 2,626 2,599 2,614 73,600
2017/02/21 2,602 2,603 2,581 2,592 54,000
2017/02/20 2,600 2,615 2,564 2,589 108,900
2017/02/17 2,642 2,650 2,590 2,614 148,600
2017/02/16 2,719 2,719 2,666 2,672 76,800
2017/02/15 2,702 2,723 2,668 2,715 110,700
2017/02/14 2,689 2,736 2,669 2,672 77,600
2017/02/13 2,655 2,728 2,655 2,667 136,900
2017/02/10 2,615 2,621 2,566 2,619 132,100
2017/02/09 2,624 2,680 2,584 2,585 200,700
2017/02/08 2,637 2,664 2,595 2,648 183,900
2017/02/07 2,638 2,638 2,516 2,568 500,900
2017/02/06 2,643 2,691 2,607 2,662 432,600
2017/02/03 2,782 2,800 2,587 2,649 569,000
2017/02/02 2,562 2,598 2,550 2,582 193,700
2017/02/01 2,490 2,613 2,475 2,612 290,100
2017/01/31 2,461 2,498 2,444 2,480 104,500
2017/01/30 2,475 2,517 2,470 2,505 204,100
2017/01/27 2,460 2,506 2,454 2,475 273,800
2017/01/26 2,365 2,481 2,365 2,453 247,600
2017/01/25 2,282 2,336 2,265 2,335 125,500
2017/01/24 2,265 2,295 2,251 2,281 104,000
2017/01/23 2,245 2,300 2,235 2,284 134,600
2017/01/20 2,219 2,254 2,215 2,245 125,500
2017/01/19 2,217 2,243 2,216 2,223 109,000
2017/01/18 2,200 2,205 2,140 2,202 116,300
2017/01/17 2,220 2,249 2,206 2,210 94,300
2017/01/16 2,270 2,273 2,211 2,220 132,000
2017/01/13 2,199 2,285 2,195 2,272 163,200
2017/01/12 2,238 2,242 2,190 2,208 122,800
2017/01/11 2,201 2,233 2,200 2,230 80,200
2017/01/10 2,188 2,219 2,177 2,208 68,200
2017/01/06 2,225 2,235 2,191 2,207 103,000
2017/01/05 2,250 2,250 2,191 2,244 133,800
2017/01/04 2,195 2,250 2,170 2,250 135,800

このページの先頭へ