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 |
|---|---|---|---|---|---|
| 2025/06/13 | 997 | 997 | 980 | 983 | 18,300 |
| 2025/06/12 | 996 | 999 | 995 | 997 | 4,000 |
| 2025/06/11 | 993 | 998 | 992 | 993 | 6,200 |
| 2025/06/10 | 1,001 | 1,001 | 991 | 993 | 14,600 |
| 2025/06/09 | 1,002 | 1,002 | 997 | 1,000 | 3,700 |
| 2025/06/06 | 998 | 999 | 991 | 996 | 6,400 |
| 2025/06/05 | 999 | 1,004 | 994 | 998 | 9,100 |
| 2025/06/04 | 1,002 | 1,010 | 1,000 | 1,000 | 6,400 |
| 2025/06/03 | 1,008 | 1,010 | 1,003 | 1,003 | 5,800 |
| 2025/06/02 | 1,008 | 1,011 | 1,001 | 1,001 | 6,600 |
| 2025/05/30 | 996 | 1,008 | 994 | 1,008 | 14,700 |
| 2025/05/29 | 988 | 993 | 984 | 993 | 13,400 |
| 2025/05/28 | 979 | 988 | 979 | 981 | 16,800 |
| 2025/05/27 | 966 | 977 | 961 | 977 | 11,000 |
| 2025/05/26 | 966 | 966 | 960 | 960 | 5,800 |
| 2025/05/23 | 954 | 962 | 951 | 956 | 8,400 |
| 2025/05/22 | 949 | 960 | 948 | 950 | 6,700 |
| 2025/05/21 | 947 | 962 | 947 | 952 | 12,400 |
| 2025/05/20 | 941 | 951 | 941 | 948 | 17,700 |
| 2025/05/19 | 945 | 951 | 941 | 941 | 19,100 |
| 2025/05/16 | 953 | 957 | 945 | 945 | 19,300 |
| 2025/05/15 | 964 | 968 | 953 | 953 | 23,700 |
| 2025/05/14 | 961 | 982 | 958 | 964 | 32,600 |
| 2025/05/13 | 1,033 | 1,070 | 946 | 963 | 117,200 |
| 2025/05/12 | 1,008 | 1,030 | 1,008 | 1,015 | 20,600 |
| 2025/05/09 | 1,015 | 1,028 | 1,007 | 1,009 | 8,800 |
| 2025/05/08 | 1,018 | 1,030 | 1,014 | 1,015 | 5,500 |
| 2025/05/07 | 1,001 | 1,020 | 1,001 | 1,018 | 13,800 |
| 2025/05/02 | 1,015 | 1,023 | 1,000 | 1,006 | 19,700 |
| 2025/05/01 | 1,026 | 1,031 | 1,011 | 1,024 | 5,300 |
| 2025/04/30 | 1,047 | 1,047 | 1,026 | 1,030 | 7,400 |
| 2025/04/28 | 1,021 | 1,048 | 1,021 | 1,048 | 8,000 |
| 2025/04/25 | 1,005 | 1,033 | 1,005 | 1,025 | 5,900 |
| 2025/04/24 | 1,015 | 1,023 | 1,005 | 1,005 | 3,400 |
| 2025/04/23 | 1,039 | 1,040 | 1,019 | 1,019 | 11,700 |
| 2025/04/22 | 1,012 | 1,033 | 1,012 | 1,026 | 11,100 |
| 2025/04/21 | 1,001 | 1,025 | 1,001 | 1,012 | 7,700 |
| 2025/04/18 | 1,001 | 1,010 | 995 | 997 | 12,000 |
| 2025/04/17 | 980 | 998 | 975 | 987 | 10,700 |
| 2025/04/16 | 991 | 991 | 980 | 980 | 9,100 |
| 2025/04/15 | 1,033 | 1,033 | 986 | 991 | 33,200 |
| 2025/04/14 | 998 | 1,000 | 983 | 983 | 29,400 |
| 2025/04/11 | 943 | 977 | 943 | 971 | 15,100 |
| 2025/04/10 | 980 | 980 | 953 | 973 | 26,200 |
| 2025/04/09 | 901 | 938 | 895 | 920 | 21,200 |
| 2025/04/08 | 950 | 955 | 924 | 927 | 32,000 |
| 2025/04/07 | 882 | 920 | 865 | 894 | 68,300 |
| 2025/04/04 | 979 | 990 | 906 | 960 | 108,400 |
| 2025/04/03 | 1,031 | 1,039 | 985 | 1,015 | 66,700 |
| 2025/04/02 | 1,066 | 1,073 | 1,056 | 1,061 | 6,500 |
| 2025/04/01 | 1,093 | 1,093 | 1,060 | 1,060 | 7,900 |
| 2025/03/31 | 1,083 | 1,092 | 1,065 | 1,073 | 14,600 |
| 2025/03/28 | 1,114 | 1,114 | 1,092 | 1,102 | 11,700 |
| 2025/03/27 | 1,107 | 1,115 | 1,094 | 1,097 | 15,900 |
| 2025/03/26 | 1,102 | 1,124 | 1,090 | 1,107 | 16,500 |
| 2025/03/25 | 1,098 | 1,120 | 1,084 | 1,103 | 17,400 |
| 2025/03/24 | 1,087 | 1,095 | 1,069 | 1,086 | 23,400 |
| 2025/03/21 | 1,065 | 1,095 | 1,064 | 1,092 | 20,900 |
| 2025/03/19 | 1,053 | 1,064 | 1,048 | 1,050 | 19,400 |
| 2025/03/18 | 1,060 | 1,061 | 1,050 | 1,061 | 9,600 |
| 2025/03/17 | 1,047 | 1,060 | 1,047 | 1,058 | 13,100 |
| 2025/03/14 | 1,033 | 1,054 | 1,033 | 1,043 | 15,000 |
| 2025/03/13 | 1,051 | 1,059 | 1,031 | 1,033 | 9,000 |
| 2025/03/12 | 1,037 | 1,050 | 1,037 | 1,043 | 4,700 |
| 2025/03/11 | 1,040 | 1,042 | 1,020 | 1,037 | 25,100 |
| 2025/03/10 | 1,080 | 1,080 | 1,051 | 1,051 | 12,000 |
| 2025/03/07 | 1,074 | 1,076 | 1,045 | 1,076 | 13,100 |
| 2025/03/06 | 1,056 | 1,078 | 1,041 | 1,078 | 20,700 |
| 2025/03/05 | 1,039 | 1,057 | 1,030 | 1,047 | 10,200 |
| 2025/03/04 | 1,058 | 1,065 | 1,037 | 1,053 | 22,600 |
| 2025/03/03 | 1,065 | 1,085 | 1,063 | 1,063 | 16,300 |
| 2025/02/28 | 1,062 | 1,078 | 1,052 | 1,055 | 18,800 |
| 2025/02/27 | 1,077 | 1,095 | 1,073 | 1,073 | 11,100 |
| 2025/02/26 | 1,082 | 1,082 | 1,055 | 1,073 | 21,200 |
| 2025/02/25 | 1,080 | 1,114 | 1,080 | 1,087 | 20,300 |
| 2025/02/21 | 1,132 | 1,132 | 1,083 | 1,098 | 34,300 |
| 2025/02/20 | 1,119 | 1,145 | 1,101 | 1,141 | 39,500 |
| 2025/02/19 | 1,098 | 1,124 | 1,094 | 1,118 | 21,500 |
| 2025/02/18 | 1,110 | 1,110 | 1,091 | 1,099 | 13,500 |
| 2025/02/17 | 1,090 | 1,132 | 1,081 | 1,108 | 57,000 |
| 2025/02/14 | 1,105 | 1,111 | 1,036 | 1,065 | 98,900 |
| 2025/02/13 | 1,112 | 1,115 | 1,066 | 1,085 | 35,800 |
| 2025/02/12 | 1,115 | 1,139 | 1,102 | 1,111 | 56,300 |
| 2025/02/10 | 1,049 | 1,109 | 1,040 | 1,109 | 50,000 |
| 2025/02/07 | 1,018 | 1,026 | 1,009 | 1,019 | 9,500 |
| 2025/02/06 | 1,028 | 1,028 | 1,009 | 1,017 | 16,100 |
| 2025/02/05 | 1,012 | 1,030 | 1,010 | 1,025 | 13,400 |
| 2025/02/04 | 1,005 | 1,027 | 1,000 | 1,012 | 23,200 |
| 2025/02/03 | 991 | 999 | 980 | 999 | 14,000 |
| 2025/01/31 | 1,000 | 1,002 | 990 | 991 | 13,900 |
| 2025/01/30 | 1,005 | 1,011 | 988 | 998 | 21,700 |
| 2025/01/29 | 1,016 | 1,018 | 1,004 | 1,005 | 18,700 |
| 2025/01/28 | 1,014 | 1,022 | 1,001 | 1,016 | 10,700 |
| 2025/01/27 | 1,004 | 1,020 | 1,000 | 1,019 | 14,800 |
| 2025/01/24 | 1,008 | 1,019 | 1,000 | 1,007 | 17,200 |
| 2025/01/23 | 1,023 | 1,023 | 1,009 | 1,009 | 8,300 |
| 2025/01/22 | 1,005 | 1,025 | 995 | 1,025 | 24,300 |
| 2025/01/21 | 1,003 | 1,007 | 993 | 999 | 18,100 |
| 2025/01/20 | 1,043 | 1,045 | 1,005 | 1,006 | 45,000 |
| 2025/01/17 | 985 | 1,020 | 978 | 1,013 | 52,100 |
| 2025/01/16 | 1,000 | 1,000 | 955 | 986 | 132,300 |
| 2025/01/15 | 903 | 1,015 | 892 | 995 | 270,300 |
| 2025/01/14 | 913 | 913 | 886 | 888 | 35,700 |
| 2025/01/10 | 912 | 913 | 906 | 913 | 7,300 |
| 2025/01/09 | 925 | 925 | 908 | 912 | 21,400 |
| 2025/01/08 | 926 | 926 | 916 | 925 | 12,500 |
| 2025/01/07 | 927 | 933 | 921 | 926 | 5,500 |
| 2025/01/06 | 921 | 934 | 914 | 917 | 50,200 |
| 2024/12/30 | 934 | 945 | 925 | 934 | 20,100 |
| 2024/12/27 | 919 | 950 | 918 | 940 | 29,700 |
| 2024/12/26 | 933 | 945 | 929 | 933 | 43,600 |
| 2024/12/25 | 955 | 955 | 911 | 936 | 70,200 |
| 2024/12/24 | 972 | 972 | 951 | 954 | 21,000 |
| 2024/12/23 | 965 | 971 | 957 | 960 | 51,800 |
| 2024/12/20 | 966 | 976 | 960 | 960 | 15,000 |
| 2024/12/19 | 960 | 968 | 946 | 961 | 16,000 |
| 2024/12/18 | 965 | 975 | 962 | 973 | 18,900 |
| 2024/12/17 | 966 | 969 | 962 | 962 | 16,800 |
| 2024/12/16 | 962 | 982 | 962 | 966 | 32,800 |
| 2024/12/13 | 951 | 966 | 950 | 966 | 28,300 |
| 2024/12/12 | 945 | 951 | 941 | 951 | 13,300 |
| 2024/12/11 | 944 | 949 | 936 | 942 | 30,100 |
| 2024/12/10 | 948 | 951 | 939 | 944 | 15,500 |
| 2024/12/09 | 933 | 944 | 932 | 944 | 15,100 |
| 2024/12/06 | 934 | 934 | 925 | 934 | 33,700 |
| 2024/12/05 | 930 | 936 | 919 | 935 | 28,200 |
| 2024/12/04 | 904 | 928 | 904 | 920 | 30,000 |
| 2024/12/03 | 884 | 906 | 884 | 906 | 38,100 |
| 2024/12/02 | 880 | 889 | 875 | 885 | 47,200 |
| 2024/11/29 | 888 | 889 | 879 | 880 | 32,000 |
| 2024/11/28 | 876 | 892 | 876 | 888 | 12,400 |
| 2024/11/27 | 896 | 896 | 879 | 883 | 17,200 |
| 2024/11/26 | 914 | 914 | 873 | 888 | 146,800 |
| 2024/11/25 | 913 | 927 | 909 | 920 | 24,200 |
| 2024/11/22 | 904 | 913 | 900 | 908 | 14,500 |
| 2024/11/21 | 910 | 914 | 895 | 904 | 19,900 |
| 2024/11/20 | 908 | 918 | 898 | 905 | 28,000 |
| 2024/11/19 | 923 | 923 | 906 | 915 | 15,200 |
| 2024/11/18 | 913 | 929 | 913 | 916 | 17,000 |
| 2024/11/15 | 949 | 949 | 902 | 932 | 40,800 |
| 2024/11/14 | 962 | 982 | 896 | 908 | 102,600 |
| 2024/11/13 | 953 | 981 | 949 | 955 | 42,100 |
| 2024/11/12 | 957 | 960 | 940 | 953 | 21,600 |
| 2024/11/11 | 935 | 957 | 930 | 957 | 24,700 |
| 2024/11/08 | 932 | 938 | 925 | 930 | 10,600 |
| 2024/11/07 | 927 | 932 | 915 | 927 | 16,600 |
| 2024/11/06 | 916 | 928 | 911 | 923 | 14,000 |
| 2024/11/05 | 905 | 926 | 893 | 916 | 16,400 |
| 2024/11/01 | 910 | 910 | 900 | 901 | 7,200 |
| 2024/10/31 | 902 | 907 | 899 | 907 | 7,500 |
| 2024/10/30 | 897 | 912 | 897 | 899 | 12,300 |
| 2024/10/29 | 901 | 910 | 895 | 901 | 7,900 |
| 2024/10/28 | 890 | 906 | 886 | 900 | 6,000 |
| 2024/10/25 | 910 | 910 | 881 | 892 | 15,300 |
| 2024/10/24 | 886 | 913 | 879 | 908 | 28,400 |
| 2024/10/23 | 880 | 891 | 877 | 879 | 14,600 |
| 2024/10/22 | 920 | 920 | 876 | 883 | 61,300 |
| 2024/10/21 | 919 | 924 | 915 | 922 | 10,700 |
| 2024/10/18 | 920 | 925 | 918 | 918 | 12,400 |
| 2024/10/17 | 927 | 931 | 919 | 923 | 13,400 |
| 2024/10/16 | 922 | 932 | 921 | 929 | 6,600 |
| 2024/10/15 | 945 | 945 | 925 | 935 | 20,100 |
| 2024/10/11 | 933 | 936 | 930 | 936 | 6,100 |
| 2024/10/10 | 941 | 941 | 931 | 933 | 9,700 |
| 2024/10/09 | 939 | 939 | 925 | 939 | 13,900 |
| 2024/10/08 | 940 | 945 | 928 | 937 | 13,600 |
| 2024/10/07 | 955 | 963 | 944 | 944 | 33,700 |
| 2024/10/04 | 950 | 955 | 944 | 944 | 10,800 |
| 2024/10/03 | 941 | 951 | 937 | 951 | 18,800 |
| 2024/10/02 | 941 | 958 | 932 | 937 | 39,900 |
| 2024/10/01 | 939 | 954 | 932 | 949 | 26,900 |
| 2024/09/30 | 948 | 957 | 897 | 909 | 134,900 |
| 2024/09/27 | 984 | 984 | 963 | 978 | 55,900 |
| 2024/09/26 | 995 | 996 | 970 | 987 | 66,800 |
| 2024/09/25 | 988 | 1,000 | 985 | 988 | 7,700 |
| 2024/09/24 | 1,011 | 1,018 | 979 | 990 | 18,600 |
| 2024/09/20 | 998 | 1,001 | 983 | 1,000 | 14,000 |
| 2024/09/19 | 961 | 991 | 961 | 989 | 29,500 |
| 2024/09/18 | 975 | 975 | 960 | 960 | 9,600 |
| 2024/09/17 | 982 | 987 | 947 | 964 | 19,900 |
| 2024/09/13 | 985 | 985 | 958 | 982 | 21,700 |
| 2024/09/12 | 972 | 976 | 939 | 955 | 42,400 |
| 2024/09/11 | 990 | 990 | 932 | 948 | 47,100 |
| 2024/09/10 | 1,018 | 1,018 | 982 | 986 | 19,200 |
| 2024/09/09 | 977 | 1,002 | 961 | 1,002 | 29,300 |
| 2024/09/06 | 1,065 | 1,065 | 997 | 1,001 | 27,200 |
| 2024/09/05 | 1,038 | 1,064 | 1,022 | 1,040 | 46,500 |
| 2024/09/04 | 1,043 | 1,050 | 1,011 | 1,047 | 77,200 |
| 2024/09/03 | 1,064 | 1,078 | 1,057 | 1,070 | 31,100 |
| 2024/09/02 | 1,058 | 1,058 | 1,030 | 1,045 | 29,900 |
| 2024/08/30 | 1,024 | 1,060 | 1,024 | 1,039 | 24,100 |
| 2024/08/29 | 995 | 1,032 | 995 | 1,029 | 24,200 |
| 2024/08/28 | 998 | 999 | 977 | 999 | 16,500 |
| 2024/08/27 | 976 | 1,007 | 976 | 986 | 24,600 |
| 2024/08/26 | 976 | 980 | 967 | 975 | 18,300 |
| 2024/08/23 | 970 | 980 | 966 | 980 | 17,600 |
| 2024/08/22 | 974 | 979 | 953 | 970 | 24,800 |
| 2024/08/21 | 976 | 980 | 957 | 964 | 30,400 |
| 2024/08/20 | 956 | 987 | 948 | 987 | 22,200 |
| 2024/08/19 | 940 | 977 | 935 | 943 | 75,600 |