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
2019/12/30 3,095 3,130 3,055 3,090 71,700
2019/12/27 3,095 3,170 3,095 3,130 72,900
2019/12/26 2,979 3,115 2,979 3,090 94,300
2019/12/25 2,968 2,968 2,952 2,963 13,900
2019/12/24 2,949 2,991 2,936 2,983 38,600
2019/12/23 2,984 2,985 2,931 2,947 31,800
2019/12/20 2,944 2,985 2,845 2,958 55,300
2019/12/19 2,950 2,970 2,944 2,954 22,100
2019/12/18 2,994 2,994 2,953 2,968 31,400
2019/12/17 3,040 3,040 2,973 2,987 46,400
2019/12/16 3,010 3,015 2,988 2,994 63,400
2019/12/13 2,948 3,040 2,940 3,030 143,100
2019/12/12 2,888 2,902 2,870 2,888 47,100
2019/12/11 2,889 2,899 2,861 2,874 39,500
2019/12/10 2,892 2,892 2,852 2,872 29,300
2019/12/09 2,936 2,936 2,874 2,886 37,600
2019/12/06 2,868 2,887 2,858 2,886 40,500
2019/12/05 2,898 2,898 2,847 2,872 60,700
2019/12/04 2,827 2,857 2,801 2,848 66,500
2019/12/03 2,814 2,832 2,801 2,828 114,200
2019/12/02 2,948 2,950 2,873 2,889 87,100
2019/11/29 2,908 2,919 2,882 2,910 67,000
2019/11/28 2,907 2,910 2,864 2,876 31,500
2019/11/27 2,854 2,917 2,854 2,903 60,100
2019/11/26 2,880 2,921 2,843 2,852 78,500
2019/11/25 2,791 2,878 2,767 2,846 79,600
2019/11/22 2,900 2,900 2,838 2,841 71,600
2019/11/21 2,897 2,914 2,858 2,885 92,600
2019/11/20 2,927 2,957 2,902 2,913 90,900
2019/11/19 2,905 2,923 2,866 2,910 154,200
2019/11/18 2,943 2,943 2,904 2,919 102,200
2019/11/15 2,921 2,946 2,893 2,934 54,700
2019/11/14 2,948 2,956 2,901 2,913 89,100
2019/11/13 2,964 2,972 2,933 2,953 52,500
2019/11/12 2,937 2,973 2,933 2,971 100,800
2019/11/11 2,999 3,045 2,910 2,923 194,800
2019/11/08 2,981 2,997 2,964 2,985 120,000
2019/11/07 2,930 2,955 2,880 2,947 144,700
2019/11/06 2,900 2,943 2,880 2,912 213,600
2019/11/05 2,868 2,879 2,833 2,865 106,200
2019/11/01 2,845 2,849 2,804 2,818 66,200
2019/10/31 2,860 2,873 2,813 2,846 40,400
2019/10/30 2,870 2,877 2,815 2,873 80,500
2019/10/29 2,875 2,881 2,825 2,862 95,200
2019/10/28 2,839 2,878 2,805 2,839 102,300
2019/10/25 2,786 2,824 2,784 2,823 95,800
2019/10/24 2,767 2,784 2,755 2,775 51,700
2019/10/23 2,750 2,762 2,699 2,762 59,100
2019/10/21 2,777 2,777 2,729 2,750 47,700
2019/10/18 2,737 2,785 2,729 2,748 98,400
2019/10/17 2,704 2,718 2,655 2,705 75,800
2019/10/16 2,650 2,824 2,650 2,704 344,600
2019/10/15 2,619 2,630 2,579 2,593 79,600
2019/10/11 2,554 2,565 2,536 2,559 53,100
2019/10/10 2,568 2,570 2,517 2,554 69,000
2019/10/09 2,539 2,570 2,526 2,555 72,100
2019/10/08 2,556 2,592 2,555 2,564 75,700
2019/10/07 2,551 2,572 2,531 2,541 53,700
2019/10/04 2,538 2,569 2,529 2,548 63,100
2019/10/03 2,503 2,550 2,501 2,538 74,600
2019/10/02 2,566 2,621 2,566 2,579 79,600
2019/10/01 2,561 2,633 2,560 2,588 87,900
2019/09/30 2,545 2,575 2,521 2,536 81,300
2019/09/27 2,580 2,614 2,534 2,567 106,400
2019/09/26 2,605 2,644 2,604 2,621 144,500
2019/09/25 2,600 2,615 2,556 2,566 168,800
2019/09/24 2,625 2,656 2,613 2,620 144,100
2019/09/20 2,604 2,632 2,585 2,597 168,800
2019/09/19 2,575 2,610 2,572 2,599 232,000
2019/09/18 2,568 2,576 2,523 2,552 157,100
2019/09/17 2,543 2,590 2,520 2,535 96,200
2019/09/13 2,560 2,610 2,520 2,528 340,200
2019/09/12 2,548 2,548 2,507 2,523 127,700
2019/09/11 2,538 2,550 2,493 2,532 159,400
2019/09/10 2,482 2,526 2,477 2,496 100,700
2019/09/09 2,480 2,490 2,459 2,473 56,200
2019/09/06 2,466 2,504 2,451 2,470 50,200
2019/09/05 2,458 2,495 2,433 2,443 87,900
2019/09/04 2,439 2,439 2,373 2,408 44,000
2019/09/03 2,388 2,444 2,388 2,429 39,300
2019/09/02 2,428 2,428 2,365 2,382 39,500
2019/08/30 2,370 2,436 2,367 2,429 72,300
2019/08/29 2,316 2,361 2,308 2,352 59,300
2019/08/28 2,324 2,355 2,294 2,309 63,100
2019/08/27 2,294 2,338 2,276 2,317 42,600
2019/08/26 2,262 2,284 2,253 2,259 77,500
2019/08/23 2,349 2,382 2,335 2,348 60,600
2019/08/22 2,365 2,397 2,345 2,388 106,600
2019/08/21 2,349 2,367 2,329 2,357 44,800
2019/08/20 2,399 2,409 2,364 2,389 46,900
2019/08/19 2,361 2,398 2,361 2,368 58,700
2019/08/16 2,293 2,347 2,288 2,342 166,500
2019/08/15 2,286 2,316 2,252 2,310 289,700
2019/08/14 2,317 2,360 2,317 2,337 132,800
2019/08/13 2,268 2,303 2,225 2,284 85,700
2019/08/09 2,348 2,394 2,300 2,314 83,500
2019/08/08 2,305 2,362 2,285 2,334 93,800
2019/08/07 2,237 2,250 2,190 2,237 88,800
2019/08/06 2,204 2,258 2,202 2,245 121,400
2019/08/05 2,202 2,350 2,200 2,283 254,100
2019/08/02 2,216 2,216 2,111 2,152 134,000
2019/08/01 2,261 2,274 2,236 2,257 56,800
2019/07/31 2,276 2,299 2,261 2,266 88,900
2019/07/30 2,306 2,327 2,292 2,310 67,700
2019/07/29 2,313 2,347 2,292 2,315 80,400
2019/07/26 2,320 2,330 2,292 2,312 91,100
2019/07/25 2,330 2,367 2,327 2,367 38,800
2019/07/24 2,292 2,320 2,280 2,313 41,500
2019/07/23 2,228 2,296 2,228 2,281 59,200
2019/07/22 2,230 2,249 2,223 2,244 33,600
2019/07/19 2,157 2,233 2,152 2,227 44,400
2019/07/18 2,200 2,203 2,161 2,166 61,900
2019/07/17 2,206 2,228 2,187 2,220 39,900
2019/07/16 2,232 2,242 2,208 2,220 25,500
2019/07/12 2,238 2,259 2,216 2,224 44,800
2019/07/11 2,232 2,262 2,232 2,249 31,700
2019/07/10 2,216 2,241 2,198 2,232 56,000
2019/07/09 2,256 2,263 2,208 2,230 31,400
2019/07/08 2,254 2,255 2,226 2,255 49,800
2019/07/05 2,280 2,285 2,253 2,271 66,700
2019/07/04 2,285 2,288 2,266 2,275 22,000
2019/07/03 2,291 2,292 2,261 2,287 43,600
2019/07/02 2,294 2,327 2,279 2,316 76,200
2019/07/01 2,280 2,292 2,240 2,276 54,100
2019/06/28 2,226 2,253 2,212 2,214 68,800
2019/06/27 2,155 2,233 2,155 2,226 84,600
2019/06/26 2,130 2,186 2,130 2,147 63,100
2019/06/25 2,190 2,190 2,132 2,134 83,700
2019/06/24 2,161 2,177 2,137 2,148 33,100
2019/06/21 2,173 2,191 2,117 2,144 115,700
2019/06/20 2,146 2,189 2,132 2,180 53,900
2019/06/19 2,145 2,177 2,138 2,149 43,100
2019/06/18 2,148 2,156 2,091 2,106 79,400
2019/06/17 2,175 2,176 2,135 2,142 38,400
2019/06/14 2,176 2,184 2,154 2,176 54,900
2019/06/13 2,200 2,201 2,150 2,157 54,500
2019/06/12 2,214 2,228 2,199 2,217 35,400
2019/06/11 2,204 2,208 2,187 2,208 39,900
2019/06/10 2,189 2,235 2,176 2,199 151,500
2019/06/07 2,128 2,168 2,117 2,146 88,800
2019/06/06 2,149 2,161 2,102 2,107 83,200
2019/06/05 2,103 2,140 2,093 2,137 61,700
2019/06/04 2,005 2,055 1,997 2,053 45,400
2019/06/03 2,020 2,045 1,984 1,997 91,400
2019/05/31 2,048 2,071 2,025 2,049 79,000
2019/05/30 2,029 2,072 2,017 2,064 57,700
2019/05/29 2,078 2,078 2,023 2,057 102,300
2019/05/28 2,035 2,143 2,029 2,119 188,300
2019/05/27 2,030 2,041 2,017 2,025 38,700
2019/05/24 2,001 2,057 1,992 2,033 81,400
2019/05/23 2,015 2,025 1,996 2,006 58,000
2019/05/22 2,050 2,069 2,024 2,027 66,800
2019/05/21 1,988 2,036 1,979 2,015 97,900
2019/05/20 2,052 2,061 1,962 2,005 177,500
2019/05/17 2,088 2,100 2,048 2,057 104,500
2019/05/16 2,080 2,080 2,032 2,060 154,500
2019/05/15 2,145 2,145 2,068 2,102 143,800
2019/05/14 2,087 2,145 1,988 2,145 136,400
2019/05/13 1,890 2,288 1,851 2,174 357,900
2019/05/10 2,350 2,436 2,323 2,351 124,200
2019/05/09 2,396 2,399 2,362 2,368 95,000
2019/05/08 2,426 2,435 2,394 2,405 112,400
2019/05/07 2,545 2,545 2,439 2,444 81,100
2019/04/26 2,531 2,576 2,501 2,571 106,700
2019/04/25 2,531 2,581 2,519 2,573 88,600
2019/04/24 2,540 2,570 2,515 2,519 102,200
2019/04/23 2,539 2,548 2,506 2,531 62,700
2019/04/22 2,524 2,537 2,492 2,519 42,400
2019/04/19 2,506 2,527 2,506 2,524 34,600
2019/04/18 2,543 2,546 2,484 2,486 80,800
2019/04/17 2,500 2,515 2,475 2,496 69,300
2019/04/16 2,499 2,525 2,477 2,494 60,500
2019/04/15 2,450 2,481 2,433 2,478 69,700
2019/04/12 2,436 2,436 2,340 2,414 92,200
2019/04/11 2,474 2,474 2,436 2,443 45,500
2019/04/10 2,447 2,463 2,428 2,462 48,200
2019/04/09 2,442 2,484 2,435 2,471 76,500
2019/04/08 2,512 2,513 2,470 2,488 68,900
2019/04/05 2,507 2,532 2,500 2,511 39,500
2019/04/04 2,500 2,536 2,499 2,499 70,500
2019/04/03 2,440 2,498 2,439 2,484 91,700
2019/04/02 2,470 2,470 2,432 2,440 78,600
2019/04/01 2,439 2,474 2,438 2,446 79,700
2019/03/29 2,452 2,452 2,417 2,419 67,700
2019/03/28 2,415 2,428 2,384 2,421 73,400
2019/03/27 2,447 2,452 2,408 2,444 60,600
2019/03/26 2,426 2,488 2,416 2,476 91,500
2019/03/25 2,427 2,427 2,378 2,397 78,500
2019/03/22 2,449 2,487 2,431 2,477 82,600
2019/03/20 2,401 2,433 2,393 2,428 92,600
2019/03/19 2,429 2,429 2,392 2,415 44,100
2019/03/18 2,416 2,420 2,385 2,415 49,400
2019/03/15 2,362 2,416 2,359 2,381 76,500
2019/03/14 2,423 2,430 2,351 2,358 96,300
2019/03/13 2,409 2,441 2,362 2,396 110,100
2019/03/12 2,361 2,412 2,342 2,409 122,100
2019/03/11 2,291 2,320 2,282 2,315 72,200
2019/03/08 2,358 2,361 2,271 2,280 111,900
2019/03/07 2,473 2,475 2,398 2,402 97,500
2019/03/06 2,466 2,489 2,450 2,478 125,400
2019/03/05 2,468 2,478 2,439 2,471 81,900
2019/03/04 2,475 2,484 2,437 2,473 145,700
2019/03/01 2,395 2,490 2,389 2,480 318,800
2019/02/28 2,350 2,401 2,324 2,375 224,700
2019/02/27 2,380 2,414 2,345 2,364 112,100
2019/02/26 2,378 2,405 2,342 2,382 174,000
2019/02/25 2,334 2,393 2,318 2,380 72,500
2019/02/22 2,309 2,340 2,269 2,334 60,000
2019/02/21 2,321 2,343 2,310 2,327 52,700
2019/02/20 2,364 2,377 2,328 2,333 54,600
2019/02/19 2,340 2,363 2,330 2,354 50,300
2019/02/18 2,338 2,364 2,324 2,341 41,700
2019/02/15 2,345 2,345 2,271 2,288 93,900
2019/02/14 2,385 2,418 2,365 2,377 94,000
2019/02/13 2,279 2,377 2,264 2,368 91,600
2019/02/12 2,244 2,292 2,243 2,270 75,400
2019/02/08 2,265 2,272 2,231 2,237 54,200
2019/02/07 2,303 2,328 2,288 2,301 110,100
2019/02/06 2,369 2,369 2,295 2,311 163,000
2019/02/05 2,190 2,401 2,186 2,357 382,300
2019/02/04 2,215 2,317 2,188 2,290 181,600
2019/02/01 2,228 2,241 2,198 2,198 58,700
2019/01/31 2,212 2,283 2,192 2,238 128,300
2019/01/30 2,216 2,223 2,168 2,168 88,800
2019/01/29 2,185 2,211 2,157 2,202 66,100
2019/01/28 2,254 2,260 2,193 2,196 60,200
2019/01/25 2,196 2,282 2,196 2,247 73,500
2019/01/24 2,154 2,208 2,130 2,201 55,600
2019/01/23 2,154 2,194 2,127 2,170 68,100
2019/01/22 2,209 2,229 2,189 2,200 49,100
2019/01/21 2,201 2,249 2,195 2,217 40,600
2019/01/18 2,171 2,211 2,164 2,188 52,300
2019/01/17 2,186 2,211 2,163 2,184 45,800
2019/01/16 2,216 2,261 2,185 2,186 62,300
2019/01/15 2,140 2,228 2,121 2,216 64,200
2019/01/11 2,205 2,211 2,179 2,185 31,800
2019/01/10 2,180 2,198 2,150 2,182 61,500
2019/01/09 2,203 2,230 2,175 2,211 93,600
2019/01/08 2,193 2,211 2,170 2,180 100,100
2019/01/07 2,143 2,173 2,125 2,150 80,500
2019/01/04 2,064 2,071 1,998 2,052 88,000

このページの先頭へ