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
2025/06/13 1,870 1,881 1,831 1,835 250,600
2025/06/12 1,904 1,907 1,866 1,866 146,200
2025/06/11 1,870 1,910 1,864 1,909 172,000
2025/06/10 1,876 1,892 1,851 1,853 125,000
2025/06/09 1,855 1,870 1,847 1,855 145,200
2025/06/06 1,854 1,856 1,842 1,842 101,900
2025/06/05 1,856 1,872 1,840 1,847 127,200
2025/06/04 1,873 1,905 1,867 1,880 182,600
2025/06/03 1,840 1,863 1,831 1,859 178,000
2025/06/02 1,876 1,886 1,844 1,847 158,600
2025/05/30 1,871 1,900 1,852 1,888 194,600
2025/05/29 1,860 1,899 1,856 1,892 175,700
2025/05/28 1,866 1,868 1,846 1,846 219,200
2025/05/27 1,844 1,853 1,830 1,846 125,900
2025/05/26 1,822 1,846 1,822 1,842 169,100
2025/05/23 1,807 1,820 1,798 1,817 195,100
2025/05/22 1,790 1,817 1,781 1,801 199,200
2025/05/21 1,872 1,881 1,812 1,817 319,200
2025/05/20 1,870 1,878 1,857 1,876 200,600
2025/05/19 1,852 1,873 1,848 1,851 149,400
2025/05/16 1,876 1,889 1,852 1,876 139,400
2025/05/15 1,920 1,927 1,876 1,887 245,100
2025/05/14 1,936 1,964 1,901 1,942 339,100
2025/05/13 1,990 2,014 1,969 1,976 213,700
2025/05/12 1,919 1,948 1,910 1,945 209,900
2025/05/09 1,900 1,927 1,894 1,915 156,100
2025/05/08 1,888 1,892 1,876 1,892 141,700
2025/05/07 1,905 1,913 1,887 1,888 152,100
2025/05/02 1,900 1,928 1,895 1,914 140,900
2025/05/01 1,870 1,914 1,865 1,903 142,800
2025/04/30 1,885 1,888 1,856 1,869 144,100
2025/04/28 1,909 1,909 1,866 1,882 219,600
2025/04/25 1,871 1,903 1,870 1,893 235,100
2025/04/24 1,842 1,865 1,840 1,850 198,700
2025/04/23 1,823 1,835 1,802 1,802 196,700
2025/04/22 1,752 1,781 1,748 1,774 185,100
2025/04/21 1,762 1,774 1,745 1,754 110,800
2025/04/18 1,778 1,786 1,763 1,766 139,300
2025/04/17 1,745 1,777 1,745 1,773 137,800
2025/04/16 1,786 1,796 1,747 1,764 149,900
2025/04/15 1,808 1,813 1,787 1,787 138,400
2025/04/14 1,763 1,808 1,759 1,790 240,900
2025/04/11 1,666 1,723 1,636 1,720 247,400
2025/04/10 1,767 1,767 1,705 1,730 308,900
2025/04/09 1,633 1,635 1,585 1,607 308,900
2025/04/08 1,630 1,724 1,630 1,697 331,600
2025/04/07 1,556 1,613 1,536 1,576 442,600
2025/04/04 1,760 1,769 1,689 1,727 358,300
2025/04/03 1,780 1,845 1,776 1,824 284,400
2025/04/02 1,895 1,905 1,881 1,886 193,700
2025/04/01 1,900 1,917 1,895 1,901 174,100
2025/03/31 1,967 1,967 1,892 1,892 423,400
2025/03/28 2,024 2,035 2,003 2,005 210,500
2025/03/27 2,061 2,085 2,054 2,085 222,300
2025/03/26 2,083 2,098 2,068 2,087 199,900
2025/03/25 2,089 2,098 2,074 2,077 286,700
2025/03/24 2,125 2,140 2,079 2,080 305,500
2025/03/21 2,064 2,080 2,063 2,063 276,000
2025/03/19 2,060 2,082 2,056 2,065 243,300
2025/03/18 2,091 2,092 2,071 2,071 222,600
2025/03/17 2,129 2,136 2,057 2,067 396,800
2025/03/14 2,078 2,086 2,056 2,080 270,500
2025/03/13 2,060 2,096 2,060 2,061 224,200
2025/03/12 2,060 2,077 2,036 2,060 222,200
2025/03/11 2,025 2,042 2,000 2,020 221,000
2025/03/10 2,030 2,057 2,018 2,050 265,800
2025/03/07 2,020 2,032 1,985 2,019 243,600
2025/03/06 2,045 2,051 2,025 2,045 249,900
2025/03/05 2,018 2,042 2,007 2,026 213,100
2025/03/04 2,020 2,051 2,015 2,027 212,900
2025/03/03 2,029 2,038 2,017 2,035 205,700
2025/02/28 2,045 2,052 1,994 2,011 395,500
2025/02/27 2,099 2,112 2,075 2,086 154,800
2025/02/26 2,073 2,090 2,050 2,058 267,400
2025/02/25 2,080 2,112 2,059 2,083 708,800
2025/02/21 2,060 2,088 2,058 2,082 516,000
2025/02/20 2,090 2,107 2,071 2,076 215,200
2025/02/19 2,070 2,113 2,067 2,101 229,600
2025/02/18 2,055 2,080 2,050 2,070 216,300
2025/02/17 2,136 2,136 2,073 2,073 173,400
2025/02/14 2,135 2,141 2,105 2,105 143,800
2025/02/13 2,130 2,152 2,127 2,135 184,500
2025/02/12 2,114 2,127 2,102 2,117 211,900
2025/02/10 2,079 2,145 2,068 2,119 261,900
2025/02/07 2,103 2,110 2,083 2,090 394,400
2025/02/06 2,100 2,132 2,090 2,118 371,200
2025/02/05 2,218 2,222 2,097 2,109 800,500
2025/02/04 2,127 2,208 2,127 2,187 556,500
2025/02/03 2,157 2,160 2,097 2,097 404,800
2025/01/31 2,211 2,212 2,193 2,201 202,200
2025/01/30 2,215 2,236 2,205 2,215 219,400
2025/01/29 2,255 2,272 2,218 2,229 297,000
2025/01/28 2,245 2,247 2,205 2,227 283,000
2025/01/27 2,297 2,310 2,278 2,282 153,500
2025/01/24 2,282 2,312 2,270 2,276 215,700
2025/01/23 2,276 2,286 2,240 2,276 240,600
2025/01/22 2,285 2,292 2,256 2,276 294,400
2025/01/21 2,253 2,330 2,251 2,262 462,700
2025/01/20 2,191 2,249 2,185 2,231 694,900
2025/01/17 2,200 2,217 2,177 2,195 478,500
2025/01/16 2,207 2,249 2,207 2,236 225,000
2025/01/15 2,241 2,252 2,191 2,207 324,300
2025/01/14 2,292 2,306 2,234 2,243 217,300
2025/01/10 2,334 2,342 2,315 2,315 110,900
2025/01/09 2,326 2,330 2,296 2,312 212,200
2025/01/08 2,408 2,430 2,341 2,341 218,900
2025/01/07 2,390 2,449 2,374 2,419 182,000
2025/01/06 2,399 2,403 2,340 2,340 220,100

このページの先頭へ