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

フジマック(5965)の株価時系列情報

フジマック(5965)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 1,143 1,168 1,141 1,154 19,400
2026/07/06 1,138 1,146 1,131 1,141 19,500
2026/07/03 1,134 1,141 1,125 1,132 11,500
2026/07/02 1,126 1,138 1,126 1,133 7,500
2026/07/01 1,124 1,128 1,118 1,128 7,200
2026/06/30 1,132 1,132 1,116 1,124 4,700
2026/06/29 1,140 1,140 1,112 1,122 20,100
2026/06/26 1,136 1,149 1,136 1,147 3,600
2026/06/25 1,135 1,151 1,134 1,136 9,700
2026/06/24 1,128 1,143 1,128 1,140 6,500
2026/06/23 1,150 1,150 1,127 1,127 16,300
2026/06/22 1,157 1,167 1,150 1,154 12,300
2026/06/19 1,159 1,170 1,159 1,161 5,900
2026/06/18 1,170 1,175 1,155 1,174 8,200
2026/06/17 1,141 1,176 1,141 1,167 10,400
2026/06/16 1,145 1,160 1,145 1,145 2,000
2026/06/15 1,138 1,159 1,125 1,145 12,400
2026/06/12 1,129 1,140 1,120 1,123 8,700
2026/06/11 1,141 1,141 1,118 1,123 21,700
2026/06/10 1,141 1,152 1,139 1,140 7,900
2026/06/09 1,134 1,151 1,133 1,140 5,200
2026/06/08 1,132 1,150 1,132 1,134 8,300
2026/06/05 1,130 1,160 1,130 1,148 12,500
2026/06/04 1,126 1,140 1,126 1,133 4,100
2026/06/03 1,126 1,146 1,126 1,133 5,700
2026/06/02 1,146 1,149 1,126 1,126 13,000
2026/06/01 1,174 1,174 1,142 1,146 18,100
2026/05/29 1,162 1,183 1,162 1,180 9,500
2026/05/28 1,166 1,181 1,161 1,162 6,400
2026/05/27 1,170 1,185 1,161 1,162 3,200
2026/05/26 1,165 1,181 1,160 1,170 6,600
2026/05/25 1,174 1,180 1,156 1,163 13,300
2026/05/22 1,172 1,174 1,166 1,174 6,700
2026/05/21 1,157 1,176 1,145 1,172 10,000
2026/05/20 1,179 1,179 1,144 1,144 7,900
2026/05/19 1,152 1,165 1,150 1,161 11,000
2026/05/18 1,188 1,190 1,152 1,163 21,300
2026/05/15 1,224 1,227 1,171 1,173 63,700
2026/05/14 1,261 1,277 1,240 1,277 23,900
2026/05/13 1,260 1,260 1,230 1,240 7,100
2026/05/12 1,262 1,270 1,232 1,232 6,400
2026/05/11 1,250 1,253 1,240 1,252 6,500
2026/05/08 1,232 1,249 1,228 1,249 5,900
2026/05/07 1,221 1,233 1,215 1,232 8,400
2026/05/01 1,226 1,238 1,221 1,221 7,600
2026/04/30 1,248 1,248 1,222 1,230 12,000
2026/04/28 1,263 1,263 1,250 1,250 5,600
2026/04/27 1,273 1,276 1,254 1,263 9,300
2026/04/24 1,263 1,273 1,260 1,273 11,400
2026/04/23 1,285 1,289 1,261 1,268 20,200
2026/04/22 1,298 1,306 1,288 1,288 18,900
2026/04/21 1,314 1,315 1,298 1,298 5,900
2026/04/20 1,305 1,314 1,296 1,314 15,200
2026/04/17 1,299 1,306 1,297 1,300 5,400
2026/04/16 1,292 1,325 1,291 1,298 15,400
2026/04/15 1,310 1,313 1,284 1,284 21,600
2026/04/14 1,325 1,325 1,303 1,324 12,700
2026/04/13 1,280 1,321 1,280 1,316 14,700
2026/04/10 1,317 1,317 1,280 1,280 14,500
2026/04/09 1,313 1,321 1,292 1,309 15,100
2026/04/08 1,304 1,314 1,290 1,313 12,500
2026/04/07 1,292 1,301 1,275 1,275 10,300
2026/04/06 1,294 1,294 1,284 1,292 7,100
2026/04/03 1,284 1,298 1,284 1,293 7,400
2026/03/27 1,270 1,298 1,261 1,281 12,000
2026/03/26 1,299 1,322 1,282 1,291 34,600
2026/03/25 1,268 1,299 1,261 1,286 34,500
2026/03/24 1,237 1,260 1,231 1,258 33,900
2026/03/23 1,225 1,230 1,200 1,208 42,100
2026/03/19 1,220 1,238 1,220 1,227 16,100
2026/03/18 1,237 1,240 1,218 1,240 25,300
2026/03/17 1,234 1,255 1,205 1,238 63,500
2026/03/16 1,189 1,239 1,179 1,234 273,500
2026/03/13 1,096 1,101 1,089 1,099 24,400
2026/03/12 1,103 1,107 1,097 1,100 9,800
2026/03/11 1,111 1,118 1,105 1,118 18,100
2026/03/10 1,108 1,134 1,100 1,109 37,900
2026/03/09 1,103 1,105 1,084 1,094 30,100
2026/03/06 1,123 1,144 1,123 1,144 8,300
2026/03/05 1,148 1,158 1,138 1,149 21,800
2026/03/04 1,115 1,126 1,098 1,110 31,200
2026/03/03 1,166 1,166 1,132 1,143 16,500
2026/03/02 1,175 1,178 1,156 1,166 11,900
2026/02/27 1,144 1,190 1,142 1,190 34,800
2026/02/26 1,141 1,148 1,140 1,140 21,300
2026/02/25 1,125 1,141 1,120 1,140 20,300
2026/02/24 1,117 1,125 1,115 1,125 13,300
2026/02/20 1,127 1,127 1,113 1,119 8,500
2026/02/19 1,120 1,128 1,116 1,127 14,900
2026/02/18 1,116 1,120 1,108 1,120 4,700
2026/02/17 1,113 1,113 1,100 1,110 12,700
2026/02/16 1,122 1,127 1,097 1,104 44,500
2026/02/13 1,126 1,133 1,106 1,129 55,700
2026/02/12 1,121 1,125 1,115 1,115 29,600
2026/02/10 1,111 1,122 1,111 1,119 14,200
2026/02/09 1,115 1,125 1,101 1,107 18,700
2026/02/06 1,100 1,109 1,100 1,108 7,200
2026/02/05 1,113 1,113 1,097 1,103 15,700
2026/02/04 1,110 1,115 1,090 1,113 10,300
2026/02/03 1,100 1,118 1,100 1,108 7,900
2026/02/02 1,104 1,125 1,092 1,095 14,100
2026/01/30 1,109 1,110 1,096 1,110 8,500
2026/01/29 1,119 1,119 1,100 1,100 5,400
2026/01/28 1,112 1,118 1,101 1,108 15,400
2026/01/27 1,110 1,121 1,109 1,115 7,600
2026/01/26 1,130 1,130 1,112 1,114 9,700
2026/01/23 1,138 1,139 1,116 1,121 9,800
2026/01/22 1,108 1,135 1,108 1,133 19,400
2026/01/21 1,088 1,122 1,075 1,120 44,500
2026/01/20 1,102 1,102 1,088 1,089 4,500
2026/01/19 1,101 1,101 1,090 1,099 29,000
2026/01/16 1,100 1,101 1,084 1,094 11,100
2026/01/15 1,095 1,095 1,073 1,084 15,000
2026/01/14 1,087 1,097 1,084 1,096 10,500
2026/01/13 1,083 1,089 1,077 1,087 8,700
2026/01/09 1,080 1,085 1,077 1,083 5,200
2026/01/08 1,086 1,086 1,072 1,083 2,800
2026/01/07 1,074 1,094 1,074 1,086 11,100
2026/01/06 1,070 1,073 1,067 1,072 10,100
2026/01/05 1,067 1,073 1,060 1,065 20,200
2025/12/30 1,053 1,070 1,048 1,067 13,800
2025/12/29 1,056 1,058 1,045 1,052 28,300
2025/12/26 1,069 1,076 1,065 1,076 7,000
2025/12/25 1,065 1,068 1,059 1,061 10,400
2025/12/24 1,061 1,070 1,061 1,064 11,700
2025/12/23 1,065 1,078 1,065 1,072 6,400
2025/12/22 1,075 1,075 1,063 1,065 5,500
2025/12/19 1,057 1,069 1,057 1,063 8,000
2025/12/18 1,058 1,063 1,055 1,063 2,200
2025/12/17 1,066 1,066 1,053 1,055 16,200
2025/12/16 1,067 1,068 1,061 1,061 11,900
2025/12/15 1,065 1,069 1,061 1,063 14,900
2025/12/12 1,060 1,069 1,060 1,063 4,700
2025/12/11 1,073 1,073 1,060 1,062 4,000
2025/12/10 1,066 1,073 1,060 1,069 7,900
2025/12/09 1,079 1,079 1,065 1,066 9,500
2025/12/08 1,078 1,078 1,072 1,072 5,800
2025/12/05 1,083 1,090 1,061 1,070 18,300
2025/12/04 1,075 1,088 1,075 1,083 3,500
2025/12/03 1,086 1,090 1,075 1,075 8,000
2025/12/02 1,096 1,101 1,082 1,085 9,100
2025/12/01 1,105 1,109 1,095 1,095 6,400
2025/11/28 1,094 1,104 1,093 1,095 9,200
2025/11/27 1,096 1,096 1,089 1,089 4,300
2025/11/26 1,076 1,096 1,075 1,090 3,900
2025/11/25 1,081 1,093 1,071 1,075 11,800
2025/11/21 1,062 1,085 1,062 1,075 3,400
2025/11/20 1,061 1,083 1,061 1,080 4,100
2025/11/19 1,070 1,077 1,061 1,061 10,000
2025/11/18 1,081 1,081 1,056 1,056 8,900
2025/11/17 1,065 1,088 1,056 1,079 12,600
2025/11/14 1,102 1,118 1,046 1,064 82,500
2025/11/13 1,070 1,115 1,070 1,102 17,100
2025/11/12 1,073 1,079 1,067 1,068 10,600
2025/11/11 1,060 1,065 1,057 1,065 3,900
2025/11/10 1,045 1,071 1,045 1,060 11,100
2025/11/07 1,060 1,064 1,045 1,051 10,600
2025/11/06 1,073 1,073 1,045 1,067 9,600
2025/11/05 1,066 1,068 1,032 1,045 16,100
2025/11/04 1,066 1,088 1,051 1,066 14,700
2025/10/31 1,095 1,095 1,067 1,067 6,200
2025/10/30 1,089 1,090 1,067 1,079 10,800
2025/10/29 1,091 1,091 1,070 1,077 8,600
2025/10/28 1,105 1,105 1,087 1,088 3,300
2025/10/27 1,083 1,103 1,081 1,100 15,500
2025/10/24 1,083 1,091 1,083 1,090 3,300
2025/10/23 1,080 1,094 1,078 1,088 6,800
2025/10/22 1,092 1,092 1,076 1,088 13,000
2025/10/21 1,099 1,099 1,082 1,090 8,200
2025/10/20 1,062 1,090 1,059 1,084 31,400
2025/10/17 1,068 1,074 1,048 1,049 10,100
2025/10/16 1,083 1,083 1,054 1,054 10,700
2025/10/15 1,062 1,076 1,057 1,074 14,200
2025/10/14 1,031 1,064 1,029 1,048 16,200
2025/10/10 1,067 1,067 1,042 1,049 25,500
2025/10/09 1,074 1,074 1,058 1,066 10,400
2025/10/08 1,089 1,089 1,066 1,074 16,900
2025/10/07 1,073 1,095 1,070 1,087 21,600
2025/10/06 1,063 1,078 1,063 1,073 14,000
2025/10/03 1,055 1,069 1,055 1,068 4,500
2025/10/02 1,080 1,080 1,051 1,055 14,000
2025/10/01 1,113 1,113 1,062 1,073 25,100
2025/09/30 1,106 1,125 1,090 1,118 11,400
2025/09/29 1,095 1,107 1,095 1,104 11,800
2025/09/26 1,086 1,099 1,085 1,098 25,400
2025/09/25 1,099 1,100 1,085 1,085 13,500
2025/09/24 1,097 1,104 1,085 1,100 17,900
2025/09/22 1,106 1,106 1,088 1,099 12,300
2025/09/19 1,096 1,108 1,089 1,100 17,900
2025/09/18 1,088 1,108 1,088 1,100 8,100
2025/09/17 1,118 1,118 1,051 1,083 23,000
2025/09/16 1,107 1,127 1,106 1,114 9,600
2025/09/12 1,110 1,110 1,101 1,107 11,000
2025/09/11 1,108 1,110 1,095 1,103 23,600
2025/09/10 1,130 1,130 1,104 1,113 18,600
2025/09/09 1,133 1,139 1,111 1,135 46,000
2025/09/08 1,096 1,128 1,096 1,128 36,500
2025/09/05 1,091 1,107 1,086 1,088 30,400
2025/09/04 1,104 1,106 1,081 1,087 30,500
2025/09/03 1,078 1,110 1,078 1,104 70,300

このページの先頭へ