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
2026/07/07 4,300 4,320 4,070 4,130 340,700
2026/07/06 4,465 4,465 4,250 4,325 348,300
2026/07/03 4,280 4,500 4,205 4,490 332,600
2026/07/02 4,470 4,535 4,335 4,455 367,400
2026/07/01 4,675 4,680 4,550 4,620 378,000
2026/06/30 4,585 4,670 4,465 4,575 431,500
2026/06/29 4,590 4,595 4,350 4,515 357,300
2026/06/26 4,655 4,725 4,465 4,555 390,200
2026/06/25 4,810 4,840 4,675 4,720 457,900
2026/06/24 4,625 4,865 4,490 4,530 593,200
2026/06/23 5,020 5,030 4,625 4,625 604,300
2026/06/22 4,800 5,090 4,795 5,090 546,600
2026/06/19 4,805 4,805 4,690 4,800 432,700
2026/06/18 4,600 4,750 4,570 4,650 590,100
2026/06/17 4,170 4,505 4,145 4,445 511,500
2026/06/16 4,335 4,345 4,200 4,220 280,100
2026/06/15 4,320 4,325 4,215 4,265 308,300
2026/06/12 4,010 4,215 4,005 4,145 641,400
2026/06/11 3,610 3,910 3,550 3,870 353,900
2026/06/10 3,860 3,910 3,715 3,750 364,700
2026/06/09 3,865 3,970 3,780 3,925 555,300
2026/06/08 3,825 3,875 3,735 3,795 561,500
2026/06/05 4,110 4,110 3,955 4,020 617,000
2026/06/04 4,225 4,315 4,120 4,275 514,300
2026/06/03 4,110 4,270 4,105 4,220 559,600
2026/06/02 3,985 4,060 3,840 4,040 574,900
2026/06/01 3,960 4,195 3,905 4,115 706,800
2026/05/29 3,930 4,030 3,850 3,960 545,400
2026/05/28 3,840 3,900 3,745 3,875 393,600
2026/05/27 3,900 3,945 3,755 3,835 586,500
2026/05/26 3,780 3,850 3,700 3,735 405,300
2026/05/25 3,670 3,795 3,670 3,745 466,100
2026/05/22 3,380 3,670 3,355 3,670 811,700
2026/05/21 3,220 3,280 3,205 3,250 340,100
2026/05/20 3,160 3,170 3,085 3,145 348,800
2026/05/19 3,160 3,190 3,050 3,160 650,200
2026/05/18 3,350 3,380 3,175 3,195 599,700
2026/05/15 3,615 3,750 3,225 3,290 1,096,600
2026/05/14 3,805 3,905 3,740 3,755 600,900
2026/05/13 3,680 3,760 3,635 3,740 485,000
2026/05/12 3,890 3,920 3,650 3,700 1,334,400
2026/05/11 3,455 3,470 3,365 3,470 473,800
2026/05/08 3,370 3,415 3,330 3,385 356,800
2026/05/07 3,490 3,510 3,385 3,385 480,600
2026/05/01 3,240 3,310 3,215 3,255 430,500
2026/04/30 3,170 3,230 3,120 3,215 362,100
2026/04/28 3,190 3,200 3,145 3,200 369,000
2026/04/27 3,050 3,185 3,030 3,170 415,000
2026/04/24 2,908 3,015 2,908 2,989 295,100
2026/04/23 2,935 2,994 2,902 2,932 241,000
2026/04/22 2,976 2,994 2,903 2,938 283,300
2026/04/21 2,992 3,010 2,945 2,972 413,300
2026/04/20 2,998 3,000 2,953 2,965 213,700
2026/04/17 3,005 3,005 2,919 2,919 253,800
2026/04/16 2,950 3,010 2,938 3,010 285,700
2026/04/15 3,055 3,090 2,948 2,979 303,600
2026/04/14 2,999 3,040 2,981 3,005 357,700
2026/04/13 2,932 2,965 2,912 2,953 264,500
2026/04/10 2,946 3,010 2,940 2,973 216,000
2026/04/09 2,960 2,973 2,913 2,937 204,400
2026/04/08 2,900 2,973 2,865 2,973 309,500
2026/04/07 2,788 2,804 2,754 2,783 167,500
2026/04/06 2,774 2,797 2,762 2,762 126,800
2026/04/03 2,800 2,821 2,763 2,772 156,800
2026/03/27 2,860 2,894 2,821 2,878 378,600
2026/03/26 2,957 2,962 2,881 2,910 346,500
2026/03/25 2,915 2,945 2,906 2,931 296,700
2026/03/24 2,873 2,886 2,815 2,844 423,400
2026/03/23 2,789 2,819 2,705 2,731 332,800
2026/03/19 2,911 2,919 2,838 2,889 483,700
2026/03/18 2,911 2,968 2,902 2,961 302,500
2026/03/17 2,962 2,983 2,897 2,904 179,100
2026/03/16 2,910 2,977 2,905 2,930 254,800
2026/03/13 2,859 2,916 2,854 2,888 238,700
2026/03/12 2,904 2,924 2,847 2,894 268,900
2026/03/11 2,921 2,992 2,903 2,954 264,500
2026/03/10 2,878 2,922 2,848 2,882 276,000
2026/03/09 2,772 2,823 2,685 2,774 420,300
2026/03/06 2,970 3,025 2,922 3,020 224,500
2026/03/05 3,050 3,105 2,988 3,025 317,400
2026/03/04 2,945 3,045 2,827 2,897 572,300
2026/03/03 3,180 3,250 3,075 3,085 467,500
2026/03/02 3,195 3,295 3,180 3,280 383,100
2026/02/27 3,245 3,315 3,235 3,300 359,600
2026/02/26 3,335 3,335 3,185 3,280 349,200
2026/02/25 3,310 3,325 3,260 3,290 227,400
2026/02/24 3,225 3,275 3,205 3,250 250,800
2026/02/20 3,200 3,230 3,180 3,200 255,200
2026/02/19 3,205 3,260 3,200 3,235 251,500
2026/02/18 3,155 3,205 3,145 3,175 289,100
2026/02/17 3,070 3,155 3,060 3,115 262,500
2026/02/16 3,080 3,110 3,025 3,065 164,500
2026/02/13 3,120 3,130 3,055 3,065 285,700
2026/02/12 3,070 3,120 3,050 3,120 579,800
2026/02/10 3,000 3,070 2,984 2,984 409,600
2026/02/09 2,972 2,997 2,928 2,971 484,500
2026/02/06 2,773 2,881 2,764 2,872 399,000
2026/02/05 2,902 2,937 2,864 2,873 386,300
2026/02/04 2,866 2,983 2,815 2,952 731,100
2026/02/03 2,776 2,874 2,760 2,859 557,500
2026/02/02 2,728 2,783 2,691 2,707 414,900
2026/01/30 2,730 2,760 2,693 2,730 379,200
2026/01/29 2,805 2,827 2,700 2,730 272,300
2026/01/28 2,882 2,896 2,780 2,795 521,800
2026/01/27 2,710 2,857 2,709 2,842 595,400
2026/01/26 2,712 2,761 2,702 2,717 344,600
2026/01/23 2,761 2,784 2,733 2,762 329,200
2026/01/22 2,676 2,765 2,676 2,735 890,400
2026/01/21 2,553 2,620 2,540 2,610 372,000
2026/01/20 2,671 2,674 2,640 2,653 288,500
2026/01/19 2,650 2,699 2,646 2,674 416,100
2026/01/16 2,642 2,688 2,618 2,663 508,200
2026/01/15 2,576 2,600 2,535 2,598 557,100
2026/01/14 2,500 2,542 2,476 2,541 471,200
2026/01/13 2,510 2,512 2,461 2,473 325,500
2026/01/09 2,434 2,459 2,414 2,420 162,400
2026/01/08 2,399 2,467 2,390 2,426 233,800
2026/01/07 2,388 2,427 2,380 2,418 305,400
2026/01/06 2,405 2,424 2,385 2,413 223,600
2026/01/05 2,396 2,409 2,362 2,382 195,700

このページの先頭へ