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
2018/12/28 2,103 2,150 2,099 2,109 74,600
2018/12/27 2,162 2,178 2,068 2,101 180,300
2018/12/26 2,072 2,100 2,011 2,045 129,900
2018/12/25 2,000 2,057 1,945 2,044 139,700
2018/12/21 2,103 2,125 2,040 2,055 89,800
2018/12/20 2,153 2,174 2,101 2,103 83,600
2018/12/19 2,145 2,209 2,135 2,191 105,800
2018/12/18 2,150 2,194 2,143 2,155 76,200
2018/12/17 2,181 2,213 2,164 2,196 60,300
2018/12/14 2,274 2,285 2,172 2,181 217,300
2018/12/13 2,235 2,303 2,235 2,276 168,300
2018/12/12 2,160 2,215 2,148 2,203 146,100
2018/12/11 2,181 2,181 2,119 2,130 112,500
2018/12/10 2,217 2,217 2,147 2,177 109,300
2018/12/07 2,245 2,261 2,216 2,252 99,300
2018/12/06 2,361 2,361 2,236 2,246 178,800
2018/12/05 2,351 2,389 2,339 2,359 82,400
2018/12/04 2,469 2,487 2,381 2,425 127,500
2018/12/03 2,443 2,516 2,429 2,508 116,800
2018/11/30 2,410 2,453 2,391 2,436 103,300
2018/11/29 2,440 2,459 2,400 2,425 152,700
2018/11/28 2,416 2,427 2,384 2,422 93,600
2018/11/27 2,393 2,419 2,381 2,404 92,400
2018/11/26 2,371 2,409 2,364 2,397 51,600
2018/11/22 2,411 2,411 2,355 2,390 65,200
2018/11/21 2,353 2,388 2,313 2,385 118,500
2018/11/20 2,393 2,403 2,351 2,393 140,800
2018/11/19 2,430 2,461 2,422 2,443 87,200
2018/11/16 2,484 2,532 2,440 2,442 53,200
2018/11/15 2,460 2,504 2,440 2,479 52,300
2018/11/14 2,514 2,537 2,465 2,468 87,200
2018/11/13 2,500 2,500 2,403 2,484 111,400
2018/11/12 2,601 2,613 2,539 2,544 67,500
2018/11/09 2,616 2,645 2,589 2,611 160,300
2018/11/08 2,585 2,623 2,548 2,562 128,400
2018/11/07 2,554 2,616 2,524 2,535 142,100
2018/11/06 2,609 2,624 2,525 2,539 169,400
2018/11/05 2,490 2,630 2,412 2,608 392,500
2018/11/02 2,666 2,700 2,599 2,690 251,400
2018/11/01 2,587 2,687 2,582 2,645 197,400
2018/10/31 2,498 2,585 2,486 2,579 155,200
2018/10/30 2,318 2,452 2,318 2,427 155,100
2018/10/29 2,433 2,436 2,355 2,358 112,100
2018/10/26 2,434 2,476 2,415 2,446 200,200
2018/10/25 2,393 2,417 2,369 2,384 232,000
2018/10/24 2,582 2,584 2,475 2,501 173,800
2018/10/23 2,619 2,622 2,551 2,582 204,700
2018/10/22 2,690 2,701 2,623 2,672 171,700
2018/10/19 2,700 2,750 2,672 2,740 67,000
2018/10/18 2,860 2,861 2,734 2,744 142,400
2018/10/17 2,704 2,861 2,704 2,835 237,000
2018/10/16 2,649 2,678 2,592 2,672 175,300
2018/10/15 2,715 2,715 2,649 2,655 108,400
2018/10/12 2,657 2,744 2,657 2,722 127,600
2018/10/11 2,676 2,705 2,645 2,657 114,100
2018/10/10 2,752 2,820 2,693 2,810 148,200
2018/10/09 2,877 2,877 2,734 2,737 96,100
2018/10/05 2,903 2,933 2,890 2,910 85,900
2018/10/04 2,977 2,985 2,888 2,934 91,500
2018/10/03 3,025 3,045 2,938 2,941 73,700
2018/10/02 3,060 3,080 3,005 3,015 59,700
2018/10/01 2,972 3,060 2,953 3,025 89,300
2018/09/28 2,948 2,985 2,935 2,952 88,500
2018/09/27 2,973 2,973 2,921 2,951 90,700
2018/09/26 2,991 3,030 2,964 2,976 133,900
2018/09/25 3,080 3,100 3,040 3,065 116,400
2018/09/21 3,050 3,085 2,982 3,080 170,700
2018/09/20 2,998 3,055 2,985 3,050 145,000
2018/09/19 2,923 2,971 2,899 2,970 84,400
2018/09/18 2,893 2,907 2,846 2,850 96,800
2018/09/14 2,841 2,912 2,841 2,893 68,000
2018/09/13 2,841 2,858 2,778 2,806 78,900
2018/09/12 2,879 2,905 2,848 2,862 89,000
2018/09/11 2,900 2,901 2,842 2,854 66,800
2018/09/10 2,885 2,916 2,872 2,893 66,800
2018/09/07 2,879 2,888 2,810 2,865 71,200
2018/09/06 2,910 2,938 2,904 2,921 68,800
2018/09/05 2,982 3,020 2,918 2,919 72,800
2018/09/04 2,954 2,975 2,935 2,959 53,900
2018/09/03 3,030 3,030 2,919 2,943 56,900
2018/08/31 3,000 3,040 2,985 2,998 45,700
2018/08/30 3,080 3,100 3,005 3,025 80,200
2018/08/29 2,955 3,080 2,955 3,065 132,000
2018/08/28 2,970 2,980 2,934 2,955 61,200
2018/08/27 2,850 2,948 2,850 2,932 69,300
2018/08/24 2,857 2,861 2,816 2,854 47,500
2018/08/23 2,811 2,858 2,810 2,847 91,100
2018/08/22 2,760 2,790 2,750 2,781 72,600
2018/08/21 2,753 2,796 2,752 2,767 91,600
2018/08/20 2,781 2,796 2,754 2,761 51,800
2018/08/17 2,795 2,818 2,781 2,807 37,600
2018/08/16 2,836 2,846 2,766 2,790 69,400
2018/08/15 2,885 2,898 2,841 2,862 45,100
2018/08/14 2,910 2,942 2,883 2,901 70,500
2018/08/13 2,973 2,983 2,874 2,875 80,100
2018/08/10 3,005 3,040 2,974 2,987 95,300
2018/08/09 2,995 3,035 2,948 3,005 135,100
2018/08/08 3,100 3,105 3,010 3,045 126,900
2018/08/07 3,115 3,115 3,040 3,080 152,600
2018/08/06 2,955 3,050 2,942 2,992 211,200
2018/08/03 3,210 3,270 2,965 3,025 747,300
2018/08/02 2,850 2,850 2,758 2,793 73,400
2018/08/01 2,799 2,839 2,785 2,828 60,600
2018/07/31 2,762 2,815 2,745 2,781 119,200
2018/07/30 2,787 2,854 2,773 2,820 103,300
2018/07/27 2,772 2,843 2,761 2,837 71,200
2018/07/26 2,712 2,792 2,712 2,787 142,100
2018/07/25 2,677 2,677 2,638 2,649 64,400
2018/07/24 2,675 2,745 2,664 2,688 144,900
2018/07/23 2,620 2,675 2,605 2,638 95,400
2018/07/20 2,600 2,633 2,594 2,621 79,700
2018/07/19 2,530 2,600 2,530 2,576 49,300
2018/07/18 2,544 2,558 2,524 2,535 44,500
2018/07/17 2,570 2,570 2,510 2,516 75,400
2018/07/13 2,566 2,637 2,566 2,572 70,000
2018/07/12 2,541 2,560 2,541 2,542 60,100
2018/07/11 2,520 2,572 2,496 2,557 81,600
2018/07/10 2,490 2,554 2,490 2,532 100,800
2018/07/09 2,455 2,478 2,420 2,469 46,900
2018/07/06 2,474 2,492 2,380 2,455 182,700
2018/07/05 2,584 2,623 2,445 2,474 180,600
2018/07/04 2,440 2,461 2,403 2,416 82,400
2018/07/03 2,440 2,460 2,427 2,448 92,600
2018/07/02 2,450 2,491 2,430 2,443 111,200
2018/06/29 2,378 2,470 2,371 2,455 119,800
2018/06/28 2,425 2,464 2,420 2,428 79,200
2018/06/27 2,441 2,495 2,426 2,475 57,600
2018/06/26 2,440 2,453 2,406 2,448 95,300
2018/06/25 2,475 2,475 2,432 2,440 59,400
2018/06/22 2,447 2,484 2,436 2,475 131,000
2018/06/21 2,514 2,534 2,460 2,464 111,800
2018/06/20 2,556 2,576 2,478 2,514 139,000
2018/06/19 2,581 2,609 2,548 2,556 103,400
2018/06/18 2,650 2,666 2,601 2,618 96,200
2018/06/15 2,705 2,729 2,643 2,646 90,300
2018/06/14 2,717 2,717 2,676 2,697 71,300
2018/06/13 2,791 2,791 2,713 2,738 87,800
2018/06/12 2,884 2,885 2,784 2,791 159,700
2018/06/11 2,900 2,945 2,853 2,858 104,400
2018/06/08 2,817 2,882 2,814 2,870 199,100
2018/06/07 2,735 2,868 2,732 2,836 176,900
2018/06/06 2,725 2,736 2,676 2,681 108,900
2018/06/05 2,687 2,721 2,634 2,721 118,800
2018/06/04 2,718 2,741 2,674 2,723 172,400
2018/06/01 2,682 2,718 2,615 2,620 219,500
2018/05/31 2,646 2,713 2,634 2,674 325,600
2018/05/30 2,429 2,457 2,405 2,450 58,800
2018/05/29 2,492 2,494 2,442 2,476 49,700
2018/05/28 2,492 2,520 2,476 2,492 50,100
2018/05/25 2,495 2,520 2,474 2,491 46,800
2018/05/24 2,518 2,518 2,465 2,496 65,300
2018/05/23 2,510 2,519 2,462 2,500 107,700
2018/05/22 2,585 2,585 2,518 2,530 75,400
2018/05/21 2,593 2,613 2,573 2,584 49,300
2018/05/18 2,607 2,613 2,569 2,583 60,200
2018/05/17 2,580 2,627 2,580 2,595 62,000
2018/05/16 2,605 2,626 2,554 2,579 127,700
2018/05/15 2,648 2,712 2,622 2,641 202,100
2018/05/14 2,450 2,725 2,440 2,669 691,900
2018/05/11 2,328 2,374 2,327 2,338 99,300
2018/05/10 2,308 2,340 2,306 2,325 76,200
2018/05/09 2,319 2,349 2,315 2,326 73,400
2018/05/08 2,359 2,380 2,308 2,312 99,400
2018/05/07 2,370 2,370 2,336 2,360 35,800
2018/05/02 2,377 2,387 2,343 2,357 54,600
2018/05/01 2,365 2,410 2,335 2,375 79,700
2018/04/27 2,368 2,394 2,353 2,374 74,100
2018/04/26 2,400 2,400 2,380 2,387 59,100
2018/04/25 2,342 2,401 2,341 2,392 83,300
2018/04/24 2,346 2,379 2,346 2,360 106,300
2018/04/23 2,301 2,344 2,294 2,325 46,100
2018/04/20 2,333 2,368 2,292 2,306 146,400
2018/04/19 2,309 2,354 2,302 2,333 51,600
2018/04/18 2,252 2,311 2,252 2,297 59,300
2018/04/17 2,239 2,259 2,214 2,248 72,500
2018/04/16 2,247 2,259 2,224 2,252 50,600
2018/04/13 2,217 2,267 2,217 2,251 71,900
2018/04/12 2,211 2,225 2,175 2,214 74,400
2018/04/11 2,195 2,228 2,155 2,210 99,100
2018/04/10 2,135 2,171 2,111 2,166 107,700
2018/04/09 2,143 2,150 2,095 2,140 167,100
2018/04/06 2,208 2,208 2,142 2,144 217,800
2018/04/05 2,229 2,255 2,214 2,231 123,700
2018/04/04 2,213 2,216 2,160 2,215 155,500
2018/04/03 2,233 2,249 2,178 2,206 277,900
2018/04/02 2,316 2,316 2,287 2,298 57,900
2018/03/30 2,299 2,313 2,289 2,305 36,900
2018/03/29 2,298 2,320 2,234 2,269 56,600
2018/03/28 2,251 2,257 2,224 2,248 54,100
2018/03/27 2,287 2,304 2,271 2,304 92,600
2018/03/26 2,180 2,240 2,161 2,240 100,500
2018/03/23 2,256 2,256 2,198 2,204 87,900
2018/03/22 2,318 2,332 2,275 2,315 110,000
2018/03/20 2,316 2,326 2,292 2,316 77,300
2018/03/19 2,358 2,375 2,315 2,323 95,500
2018/03/16 2,400 2,400 2,364 2,375 93,500
2018/03/15 2,420 2,441 2,385 2,398 78,800
2018/03/14 2,412 2,460 2,412 2,443 50,800
2018/03/13 2,446 2,446 2,396 2,434 123,700
2018/03/12 2,451 2,492 2,434 2,455 61,600
2018/03/09 2,446 2,450 2,395 2,416 72,700
2018/03/08 2,433 2,433 2,373 2,388 45,300
2018/03/07 2,432 2,432 2,381 2,389 52,700
2018/03/06 2,436 2,474 2,429 2,432 46,500
2018/03/05 2,466 2,475 2,379 2,392 95,900
2018/03/02 2,480 2,493 2,439 2,464 100,800
2018/03/01 2,616 2,616 2,534 2,539 96,600
2018/02/28 2,611 2,640 2,594 2,616 70,900
2018/02/27 2,626 2,629 2,587 2,610 92,300
2018/02/26 2,577 2,604 2,568 2,600 64,000
2018/02/23 2,578 2,590 2,526 2,552 66,400
2018/02/22 2,587 2,587 2,535 2,551 48,200
2018/02/21 2,631 2,644 2,580 2,592 80,900
2018/02/20 2,618 2,639 2,589 2,628 53,800
2018/02/19 2,607 2,621 2,590 2,618 44,200
2018/02/16 2,580 2,615 2,548 2,553 90,500
2018/02/15 2,615 2,670 2,548 2,550 116,500
2018/02/14 2,659 2,659 2,550 2,595 162,400
2018/02/13 2,668 2,712 2,649 2,666 255,600
2018/02/09 2,569 2,622 2,550 2,594 192,200
2018/02/08 2,640 2,693 2,615 2,676 245,900
2018/02/07 2,565 2,644 2,545 2,591 213,200
2018/02/06 2,439 2,454 2,365 2,443 331,500
2018/02/05 2,749 2,834 2,561 2,639 632,900
2018/02/02 2,560 2,577 2,532 2,549 278,200
2018/02/01 2,620 2,620 2,490 2,510 229,100
2018/01/31 2,504 2,637 2,504 2,606 263,100
2018/01/30 2,552 2,561 2,497 2,507 126,200
2018/01/29 2,468 2,575 2,468 2,560 255,900
2018/01/26 2,433 2,477 2,433 2,437 111,900
2018/01/25 2,415 2,448 2,399 2,433 123,900
2018/01/24 2,419 2,442 2,396 2,422 88,600
2018/01/23 2,375 2,429 2,375 2,421 86,100
2018/01/22 2,373 2,373 2,348 2,367 43,900
2018/01/19 2,360 2,388 2,357 2,375 60,300
2018/01/18 2,403 2,420 2,354 2,357 105,800
2018/01/17 2,400 2,407 2,375 2,388 133,300
2018/01/16 2,421 2,421 2,392 2,398 95,900
2018/01/15 2,466 2,490 2,438 2,444 94,600
2018/01/12 2,453 2,458 2,440 2,447 86,700
2018/01/11 2,439 2,467 2,422 2,465 100,800
2018/01/10 2,475 2,487 2,446 2,446 68,500
2018/01/09 2,468 2,473 2,449 2,461 146,100
2018/01/05 2,424 2,455 2,413 2,444 97,400
2018/01/04 2,397 2,413 2,393 2,408 60,600

このページの先頭へ