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
2017/12/29 2,412 2,412 2,380 2,380 2,500
2017/12/28 2,450 2,450 2,371 2,380 2,600
2017/12/27 2,424 2,429 2,400 2,400 1,200
2017/12/26 2,373 2,450 2,362 2,425 4,400
2017/12/25 2,419 2,432 2,373 2,373 1,900
2017/12/22 2,452 2,452 2,408 2,411 3,300
2017/12/21 2,430 2,439 2,414 2,414 5,300
2017/12/20 2,360 2,476 2,360 2,406 8,300
2017/12/19 2,390 2,390 2,341 2,356 7,700
2017/12/18 2,371 2,380 2,325 2,369 12,500
2017/12/15 2,428 2,430 2,302 2,379 12,500
2017/12/14 2,424 2,439 2,415 2,428 4,400
2017/12/13 2,392 2,450 2,381 2,436 7,000
2017/12/12 2,391 2,410 2,391 2,391 1,800
2017/12/11 2,403 2,426 2,388 2,392 2,400
2017/12/08 2,440 2,440 2,380 2,400 10,700
2017/12/07 2,417 2,446 2,401 2,411 5,300
2017/12/06 2,421 2,449 2,370 2,430 5,900
2017/12/05 2,455 2,503 2,357 2,451 10,600
2017/12/04 2,550 2,550 2,475 2,503 8,200
2017/12/01 2,508 2,550 2,480 2,520 6,700
2017/11/30 2,480 2,494 2,429 2,485 6,000
2017/11/29 2,398 2,520 2,376 2,510 11,700
2017/11/28 2,443 2,499 2,407 2,409 9,600
2017/11/27 2,540 2,540 2,435 2,493 13,700
2017/11/24 2,535 2,537 2,485 2,509 11,200
2017/11/22 2,520 2,600 2,510 2,594 13,500
2017/11/21 2,520 2,520 2,471 2,520 9,200
2017/11/20 2,450 2,530 2,429 2,530 19,500
2017/11/17 2,247 2,350 2,200 2,350 16,700
2017/11/16 2,223 2,272 2,223 2,241 5,000
2017/11/15 2,250 2,283 2,200 2,273 15,400
2017/11/14 2,281 2,290 2,215 2,230 6,300
2017/11/13 2,350 2,350 2,250 2,250 12,400
2017/11/10 2,110 2,350 2,081 2,350 58,400
2017/11/09 1,995 2,020 1,950 1,973 7,700
2017/11/08 2,001 2,001 1,926 1,996 3,900
2017/11/07 2,020 2,020 1,998 2,008 3,600
2017/11/06 2,041 2,045 2,000 2,028 3,800
2017/11/02 2,049 2,052 2,033 2,045 2,100
2017/11/01 2,015 2,045 2,015 2,035 5,200
2017/10/31 2,010 2,015 2,005 2,015 3,700
2017/10/30 1,998 2,014 1,986 2,011 2,300
2017/10/27 2,000 2,014 1,985 2,003 5,000
2017/10/26 2,020 2,028 2,010 2,014 5,600
2017/10/25 2,015 2,015 1,972 2,007 4,900
2017/10/24 2,019 2,019 2,005 2,010 2,300
2017/10/23 1,990 2,014 1,990 2,014 5,000
2017/10/20 2,014 2,014 1,965 1,988 4,900
2017/10/19 2,020 2,048 2,020 2,031 13,000
2017/10/18 2,021 2,025 2,015 2,020 4,400
2017/10/17 2,009 2,017 1,992 2,017 2,900
2017/10/16 1,999 2,002 1,985 1,992 7,500
2017/10/13 1,953 1,972 1,952 1,971 5,000
2017/10/12 1,966 1,966 1,933 1,943 1,700
2017/10/11 1,940 1,941 1,923 1,939 5,100
2017/10/10 1,987 1,987 1,920 1,932 8,100
2017/10/06 1,992 2,009 1,986 1,987 6,800
2017/10/05 1,945 2,000 1,945 1,966 6,800
2017/10/04 1,968 2,040 1,939 1,940 16,300
2017/10/03 1,912 1,967 1,912 1,967 12,200
2017/10/02 1,906 1,915 1,904 1,906 5,200
2017/09/29 1,910 1,910 1,903 1,906 5,800
2017/09/28 1,899 1,911 1,897 1,900 8,900
2017/09/27 1,885 1,897 1,864 1,885 3,000
2017/09/26 1,866 1,867 1,836 1,845 5,400
2017/09/25 1,900 1,900 1,834 1,871 13,600
2017/09/22 1,919 1,939 1,833 1,879 11,100
2017/09/21 1,891 1,945 1,882 1,919 22,300
2017/09/20 1,848 1,865 1,841 1,860 11,000
2017/09/19 1,783 1,857 1,774 1,848 24,900
2017/09/15 1,755 1,755 1,662 1,729 11,600
2017/09/14 1,700 1,729 1,693 1,729 5,000
2017/09/13 1,680 1,693 1,675 1,693 4,100
2017/09/12 1,675 1,690 1,675 1,680 2,000
2017/09/11 1,645 1,679 1,645 1,675 4,700
2017/09/08 1,649 1,664 1,640 1,641 3,100
2017/09/07 1,699 1,699 1,643 1,649 3,800
2017/09/06 1,603 1,678 1,603 1,670 6,400
2017/09/05 1,759 1,759 1,600 1,620 18,300
2017/09/04 1,752 1,776 1,711 1,759 13,700
2017/09/01 1,747 1,783 1,731 1,782 16,800
2017/08/31 1,600 1,774 1,597 1,756 19,200
2017/08/30 1,592 1,610 1,580 1,610 23,600
2017/08/29 1,582 1,593 1,575 1,575 7,200
2017/08/28 1,575 1,610 1,575 1,602 39,000
2017/08/25 1,572 1,596 1,572 1,596 14,700
2017/08/24 1,515 1,575 1,509 1,567 67,300
2017/08/23 1,628 1,628 1,524 1,540 45,500
2017/08/22 1,663 1,683 1,590 1,608 34,800
2017/08/21 1,748 1,748 1,669 1,687 14,700
2017/08/18 1,770 1,799 1,753 1,760 9,700
2017/08/17 1,769 1,803 1,763 1,800 11,900
2017/08/16 1,752 1,774 1,750 1,770 5,700
2017/08/15 1,760 1,779 1,689 1,729 16,100
2017/08/14 1,719 1,741 1,698 1,740 21,600
2017/08/10 1,739 1,742 1,653 1,719 100,300
2017/08/09 2,129 2,129 1,932 2,079 21,200
2017/08/08 2,147 2,147 2,105 2,122 6,700
2017/08/07 2,156 2,156 2,115 2,147 2,700
2017/08/04 2,123 2,156 2,080 2,156 3,800
2017/08/03 2,168 2,168 2,085 2,123 6,000
2017/08/02 2,130 2,182 2,130 2,182 6,600
2017/08/01 2,159 2,159 2,060 2,122 10,300
2017/07/31 2,152 2,179 2,146 2,159 5,000
2017/07/28 2,220 2,222 2,120 2,150 6,600
2017/07/27 2,201 2,220 2,189 2,220 5,700
2017/07/26 2,221 2,228 2,160 2,201 5,100
2017/07/25 2,175 2,247 2,175 2,229 7,300
2017/07/24 2,155 2,235 2,155 2,213 18,700
2017/07/21 2,154 2,189 2,091 2,150 31,100
2017/07/20 2,213 2,245 2,170 2,177 10,700
2017/07/19 2,272 2,272 2,210 2,227 10,300
2017/07/18 2,291 2,300 2,260 2,273 7,800
2017/07/14 2,310 2,334 2,286 2,334 6,200
2017/07/13 2,304 2,344 2,280 2,328 11,300
2017/07/12 2,308 2,308 2,239 2,279 21,400
2017/07/11 2,385 2,385 2,285 2,331 14,200
2017/07/10 2,425 2,425 2,376 2,394 8,300
2017/07/07 2,413 2,443 2,401 2,425 12,800
2017/07/06 2,474 2,475 2,404 2,463 13,300
2017/07/05 2,426 2,598 2,417 2,471 12,800
2017/07/04 2,394 2,600 2,294 2,411 44,600
2017/07/03 2,312 2,439 2,306 2,397 18,800
2017/06/30 2,178 2,289 2,178 2,262 13,500
2017/06/29 2,160 2,244 2,140 2,228 16,600
2017/06/28 2,316 2,318 2,152 2,160 30,200
2017/06/27 2,258 2,300 2,252 2,272 8,900
2017/06/26 2,238 2,314 2,205 2,260 30,300
2017/06/23 2,220 2,318 2,100 2,253 67,200
2017/06/22 2,085 2,199 2,085 2,184 29,300
2017/06/21 2,107 2,109 2,080 2,085 19,000
2017/06/20 2,034 2,124 2,027 2,103 38,100
2017/06/19 2,100 2,101 2,040 2,040 41,300
2017/06/16 1,934 1,969 1,912 1,964 38,900
2017/06/15 1,866 1,872 1,820 1,868 13,800
2017/06/14 1,892 1,897 1,853 1,856 7,600
2017/06/13 1,830 1,935 1,827 1,892 13,300
2017/06/12 1,926 1,935 1,865 1,868 21,500
2017/06/09 1,876 1,903 1,860 1,900 13,400
2017/06/08 1,830 1,900 1,830 1,877 10,400
2017/06/07 1,792 1,843 1,780 1,812 3,100
2017/06/06 1,814 1,814 1,767 1,792 12,800
2017/06/05 1,873 1,895 1,823 1,852 8,000
2017/06/02 1,908 1,908 1,848 1,873 10,900
2017/06/01 1,870 1,927 1,870 1,886 15,200
2017/05/31 1,850 1,878 1,837 1,844 18,100
2017/05/30 1,726 1,849 1,725 1,848 18,300
2017/05/29 1,770 1,790 1,742 1,746 13,400
2017/05/26 1,792 1,793 1,725 1,784 23,100
2017/05/25 1,800 1,802 1,746 1,779 24,300
2017/05/24 1,842 1,852 1,765 1,800 28,800
2017/05/23 1,909 1,909 1,840 1,842 30,000
2017/05/22 1,942 1,942 1,851 1,908 29,000
2017/05/19 1,840 1,930 1,840 1,902 36,900
2017/05/18 1,799 1,837 1,764 1,827 48,000
2017/05/17 1,668 1,815 1,662 1,805 42,900
2017/05/16 1,670 1,713 1,650 1,671 41,600
2017/05/15 1,595 1,694 1,572 1,687 40,800
2017/05/12 1,570 1,650 1,531 1,555 90,100
2017/05/11 1,450 1,459 1,440 1,458 16,400
2017/05/10 1,459 1,460 1,430 1,440 12,000
2017/05/09 1,459 1,467 1,452 1,453 9,100
2017/05/08 1,426 1,448 1,423 1,444 15,600
2017/05/02 1,369 1,409 1,369 1,396 7,700
2017/05/01 1,330 1,366 1,330 1,359 10,700
2017/04/28 1,379 1,385 1,321 1,330 13,600
2017/04/27 1,435 1,435 1,370 1,380 14,500
2017/04/26 1,450 1,464 1,420 1,426 15,300
2017/04/25 1,441 1,459 1,433 1,447 5,200
2017/04/24 1,480 1,495 1,411 1,431 15,000
2017/04/21 1,424 1,465 1,408 1,460 19,900
2017/04/20 1,346 1,415 1,346 1,394 9,300
2017/04/19 1,369 1,370 1,346 1,346 3,600
2017/04/18 1,327 1,369 1,327 1,362 7,500
2017/04/17 1,299 1,320 1,299 1,320 3,400
2017/04/14 1,346 1,346 1,295 1,300 5,700
2017/04/13 1,246 1,335 1,246 1,329 12,600
2017/04/12 1,381 1,381 1,235 1,283 23,400
2017/04/11 1,361 1,385 1,360 1,366 11,600
2017/04/10 1,330 1,380 1,330 1,380 7,300
2017/04/07 1,307 1,339 1,307 1,327 12,200
2017/04/06 1,339 1,344 1,280 1,313 30,900
2017/04/05 1,422 1,433 1,313 1,369 31,400
2017/04/04 1,480 1,480 1,361 1,410 63,500
2017/04/03 1,526 1,539 1,499 1,499 10,500
2017/03/31 1,550 1,592 1,526 1,526 29,800
2017/03/30 1,494 1,580 1,494 1,530 29,300
2017/03/29 1,501 1,513 1,481 1,494 23,900
2017/03/28 1,530 1,541 1,461 1,506 27,200
2017/03/27 1,575 1,608 1,510 1,535 20,900
2017/03/24 1,688 1,688 1,604 1,615 19,500
2017/03/23 1,627 1,684 1,619 1,669 19,500
2017/03/22 1,600 1,690 1,600 1,647 34,800
2017/03/21 1,592 1,790 1,592 1,617 67,500
2017/03/17 1,484 1,598 1,482 1,590 50,400
2017/03/16 1,412 1,484 1,411 1,484 11,900
2017/03/15 1,480 1,492 1,400 1,430 35,600
2017/03/14 1,480 1,497 1,453 1,492 28,100
2017/03/13 1,303 1,400 1,303 1,383 16,100
2017/03/10 1,325 1,333 1,301 1,333 6,700
2017/03/09 1,305 1,322 1,296 1,320 5,300
2017/03/08 1,357 1,357 1,231 1,307 13,000
2017/03/07 1,351 1,361 1,333 1,333 8,200
2017/03/06 1,333 1,362 1,331 1,362 11,000
2017/03/03 1,320 1,342 1,299 1,342 10,800
2017/03/02 1,324 1,341 1,303 1,326 10,100
2017/03/01 1,293 1,320 1,275 1,294 10,800
2017/02/28 1,260 1,290 1,252 1,265 14,800
2017/02/27 1,315 1,325 1,260 1,287 21,500
2017/02/24 1,311 1,343 1,287 1,335 23,700
2017/02/23 1,310 1,345 1,304 1,320 33,000
2017/02/22 1,211 1,266 1,211 1,266 15,000
2017/02/21 1,222 1,225 1,180 1,222 14,200
2017/02/20 1,175 1,225 1,175 1,206 17,700
2017/02/17 1,196 1,198 1,175 1,176 17,600
2017/02/16 1,164 1,195 1,159 1,185 15,600
2017/02/15 1,174 1,174 1,142 1,155 26,200
2017/02/14 1,117 1,131 1,072 1,118 85,100
2017/02/13 1,055 1,106 1,055 1,106 54,900
2017/02/10 945 956 945 956 2,700
2017/02/09 955 955 940 945 3,900
2017/02/08 935 945 934 944 4,400
2017/02/07 920 928 920 928 2,000
2017/02/06 927 941 925 929 5,600
2017/02/03 943 943 920 934 3,400
2017/02/02 943 943 942 943 400
2017/02/01 938 938 921 938 3,500
2017/01/31 939 939 916 925 700
2017/01/30 943 946 940 943 3,200
2017/01/27 944 944 942 942 200
2017/01/26 942 944 942 942 1,000
2017/01/25 911 945 911 939 2,600
2017/01/24 917 917 907 907 1,300
2017/01/23 914 918 905 918 500
2017/01/19 916 916 913 914 800
2017/01/18 911 911 883 902 11,600
2017/01/17 925 925 918 918 1,400
2017/01/16 914 925 914 925 700
2017/01/13 910 912 910 911 6,600
2017/01/12 923 923 910 917 2,900
2017/01/11 910 910 910 910 1,600
2017/01/10 924 924 914 917 4,300
2017/01/06 907 923 907 923 1,600
2017/01/05 919 919 908 908 2,600
2017/01/04 914 920 912 912 4,700

このページの先頭へ