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
2018/12/28 729 743 724 738 5,300
2018/12/27 730 730 689 730 12,300
2018/12/26 706 706 660 680 17,700
2018/12/25 700 723 651 676 34,600
2018/12/21 738 750 703 736 13,000
2018/12/20 757 757 736 751 6,500
2018/12/19 730 759 723 759 9,300
2018/12/18 721 771 721 730 12,300
2018/12/17 746 750 735 735 8,600
2018/12/14 761 761 720 731 19,800
2018/12/13 766 768 740 747 8,800
2018/12/12 765 780 765 766 15,500
2018/12/11 792 792 755 760 15,600
2018/12/10 839 839 792 798 13,600
2018/12/07 812 815 803 810 3,100
2018/12/06 838 840 801 812 8,100
2018/12/05 835 839 835 837 3,800
2018/12/04 871 871 847 847 4,300
2018/12/03 880 882 871 871 2,300
2018/11/30 879 890 870 882 3,200
2018/11/29 890 890 890 890 8,400
2018/11/28 885 885 852 875 4,400
2018/11/27 877 888 861 884 4,400
2018/11/26 858 877 850 876 3,800
2018/11/22 857 859 854 859 1,300
2018/11/21 833 854 826 842 12,200
2018/11/20 826 855 813 848 8,400
2018/11/19 810 896 810 846 20,000
2018/11/16 837 837 794 794 19,000
2018/11/15 868 868 837 840 11,200
2018/11/14 895 895 872 883 5,400
2018/11/13 904 904 875 894 12,700
2018/11/12 950 950 900 919 17,700
2018/11/09 951 960 920 951 67,100
2018/11/08 1,068 1,085 1,061 1,068 8,700
2018/11/07 1,029 1,069 1,004 1,045 5,500
2018/11/06 1,024 1,025 985 1,025 5,700
2018/11/05 994 1,025 985 1,022 4,800
2018/11/02 1,010 1,014 956 994 4,000
2018/11/01 990 1,015 935 980 6,600
2018/10/31 986 1,000 976 986 3,700
2018/10/30 950 990 930 981 5,900
2018/10/29 998 998 979 980 7,600
2018/10/26 1,030 1,041 999 1,014 14,100
2018/10/25 1,049 1,049 1,007 1,025 16,600
2018/10/24 1,080 1,091 1,055 1,062 5,700
2018/10/23 1,101 1,105 1,080 1,090 4,200
2018/10/22 1,120 1,123 1,112 1,112 1,700
2018/10/19 1,144 1,147 1,107 1,128 2,900
2018/10/18 1,152 1,152 1,140 1,140 2,500
2018/10/17 1,121 1,145 1,121 1,145 3,200
2018/10/16 1,120 1,120 1,115 1,117 1,100
2018/10/15 1,143 1,143 1,119 1,120 4,400
2018/10/12 1,095 1,145 1,090 1,145 1,800
2018/10/11 1,061 1,119 1,044 1,093 15,600
2018/10/10 1,123 1,130 1,118 1,118 2,500
2018/10/09 1,139 1,150 1,123 1,123 8,200
2018/10/05 1,140 1,143 1,120 1,142 7,200
2018/10/04 1,139 1,167 1,133 1,150 5,200
2018/10/03 1,174 1,174 1,125 1,130 6,800
2018/10/02 1,210 1,210 1,173 1,182 6,500
2018/10/01 1,213 1,229 1,182 1,218 13,700
2018/09/28 1,152 1,223 1,152 1,213 30,900
2018/09/27 1,151 1,164 1,142 1,152 18,800
2018/09/26 1,129 1,139 1,108 1,139 12,200
2018/09/26 1 -> 2.00 分割
2018/09/25 2,234 2,234 2,171 2,185 10,200
2018/09/21 2,187 2,224 2,161 2,161 5,200
2018/09/20 2,210 2,210 2,201 2,201 1,200
2018/09/19 2,208 2,230 2,208 2,211 2,000
2018/09/18 2,176 2,207 2,170 2,207 3,000
2018/09/14 2,157 2,184 2,157 2,166 2,600
2018/09/13 2,150 2,189 2,149 2,181 2,000
2018/09/12 2,165 2,165 2,146 2,147 3,500
2018/09/11 2,156 2,156 2,125 2,130 5,400
2018/09/10 2,130 2,193 2,130 2,160 4,800
2018/09/07 2,164 2,180 2,134 2,180 7,800
2018/09/06 2,211 2,211 2,173 2,173 1,000
2018/09/05 2,170 2,228 2,170 2,191 1,200
2018/09/04 2,168 2,180 2,166 2,170 2,500
2018/09/03 2,185 2,191 2,180 2,180 2,500
2018/08/31 2,215 2,215 2,180 2,184 3,900
2018/08/30 2,228 2,230 2,215 2,215 2,400
2018/08/29 2,229 2,229 2,204 2,204 3,800
2018/08/28 2,196 2,210 2,195 2,195 2,400
2018/08/27 2,175 2,176 2,170 2,176 6,200
2018/08/24 2,175 2,187 2,170 2,175 700
2018/08/23 2,181 2,194 2,178 2,182 3,600
2018/08/22 2,192 2,192 2,175 2,175 1,800
2018/08/21 2,173 2,199 2,164 2,182 5,000
2018/08/20 2,186 2,186 2,160 2,160 4,600
2018/08/17 2,197 2,197 2,170 2,170 3,900
2018/08/16 2,173 2,204 2,168 2,173 5,200
2018/08/15 2,189 2,248 2,180 2,200 11,100
2018/08/14 2,167 2,189 2,161 2,180 4,300
2018/08/13 2,165 2,171 2,150 2,156 12,500
2018/08/10 2,252 2,255 2,140 2,150 55,500
2018/08/09 2,019 2,032 2,000 2,002 10,600
2018/08/08 2,009 2,030 1,999 1,999 6,200
2018/08/07 1,999 2,010 1,988 2,001 5,800
2018/08/06 2,001 2,030 1,999 1,999 7,900
2018/08/03 2,036 2,036 2,000 2,001 2,000
2018/08/02 2,004 2,030 1,999 2,000 9,400
2018/08/01 2,029 2,029 2,001 2,004 4,100
2018/07/31 2,000 2,021 1,999 2,012 23,600
2018/07/30 2,008 2,009 2,004 2,006 2,600
2018/07/27 2,024 2,030 2,008 2,008 3,800
2018/07/26 2,020 2,049 2,020 2,024 3,600
2018/07/25 2,013 2,040 2,013 2,020 23,100
2018/07/24 2,070 2,070 2,009 2,013 3,300
2018/07/23 2,057 2,057 2,008 2,020 12,500
2018/07/20 2,030 2,057 2,020 2,057 5,100
2018/07/19 2,006 2,030 2,006 2,030 10,100
2018/07/18 2,012 2,016 2,000 2,006 6,600
2018/07/17 2,018 2,025 2,005 2,012 9,000
2018/07/13 2,048 2,048 2,017 2,018 6,900
2018/07/12 2,079 2,079 2,046 2,047 1,500
2018/07/11 2,109 2,109 2,046 2,052 3,500
2018/07/10 2,154 2,154 2,120 2,127 2,300
2018/07/09 2,163 2,163 2,090 2,151 8,300
2018/07/06 2,170 2,184 2,160 2,162 4,300
2018/07/05 2,211 2,234 2,166 2,167 6,700
2018/07/04 2,230 2,232 2,211 2,211 1,300
2018/07/03 2,225 2,244 2,191 2,234 6,200
2018/07/02 2,291 2,291 2,200 2,225 9,000
2018/06/29 2,170 2,210 2,170 2,191 2,400
2018/06/28 2,167 2,188 2,166 2,169 2,600
2018/06/27 2,156 2,183 2,156 2,158 3,800
2018/06/26 2,172 2,223 2,100 2,154 5,700
2018/06/25 2,197 2,215 2,173 2,173 4,700
2018/06/22 2,200 2,233 2,198 2,199 6,800
2018/06/21 2,222 2,222 2,190 2,200 7,600
2018/06/20 2,227 2,262 2,147 2,203 16,500
2018/06/19 2,260 2,310 2,230 2,230 12,900
2018/06/18 2,299 2,324 2,240 2,260 9,200
2018/06/15 2,281 2,330 2,271 2,324 8,200
2018/06/14 2,270 2,291 2,265 2,280 2,600
2018/06/13 2,290 2,293 2,268 2,268 10,200
2018/06/12 2,292 2,293 2,266 2,281 3,500
2018/06/11 2,275 2,292 2,262 2,262 5,700
2018/06/08 2,274 2,292 2,269 2,269 4,100
2018/06/07 2,273 2,295 2,272 2,274 1,800
2018/06/06 2,283 2,283 2,275 2,275 4,900
2018/06/05 2,314 2,314 2,281 2,283 2,400
2018/06/04 2,335 2,335 2,298 2,313 6,600
2018/06/01 2,313 2,329 2,290 2,306 8,300
2018/05/31 2,305 2,309 2,275 2,291 2,900
2018/05/30 2,295 2,295 2,271 2,272 4,200
2018/05/29 2,319 2,319 2,272 2,318 4,700
2018/05/28 2,373 2,373 2,270 2,309 13,400
2018/05/25 2,347 2,350 2,304 2,350 4,500
2018/05/24 2,370 2,381 2,360 2,360 1,800
2018/05/23 2,389 2,389 2,361 2,366 4,100
2018/05/22 2,337 2,378 2,337 2,356 6,500
2018/05/21 2,365 2,365 2,323 2,323 8,400
2018/05/18 2,237 2,404 2,237 2,320 12,000
2018/05/17 2,211 2,250 2,210 2,250 7,000
2018/05/16 2,252 2,288 2,204 2,210 25,300
2018/05/15 2,406 2,461 2,380 2,400 10,400
2018/05/14 2,403 2,406 2,380 2,404 3,800
2018/05/11 2,453 2,477 2,350 2,366 7,800
2018/05/10 2,472 2,472 2,444 2,453 1,300
2018/05/09 2,468 2,471 2,445 2,445 1,800
2018/05/08 2,420 2,468 2,420 2,438 3,000
2018/05/07 2,401 2,420 2,395 2,405 4,300
2018/05/02 2,405 2,457 2,391 2,393 2,700
2018/05/01 2,440 2,462 2,352 2,355 10,200
2018/04/27 2,553 2,553 2,426 2,428 6,600
2018/04/26 2,568 2,599 2,541 2,553 2,300
2018/04/25 2,517 2,545 2,512 2,518 900
2018/04/24 2,598 2,599 2,549 2,567 4,400
2018/04/23 2,466 2,563 2,466 2,549 6,800
2018/04/20 2,406 2,488 2,406 2,451 5,700
2018/04/19 2,458 2,506 2,386 2,418 8,600
2018/04/18 2,540 2,540 2,466 2,480 5,800
2018/04/17 2,636 2,665 2,320 2,540 20,000
2018/04/16 2,708 2,708 2,652 2,674 3,300
2018/04/13 2,717 2,749 2,682 2,702 13,800
2018/04/12 2,667 2,702 2,626 2,696 6,500
2018/04/11 2,634 2,634 2,600 2,625 2,000
2018/04/10 2,623 2,627 2,580 2,620 3,800
2018/04/09 2,561 2,626 2,561 2,600 6,100
2018/04/06 2,643 2,643 2,564 2,564 13,300
2018/04/05 2,725 2,725 2,588 2,643 12,500
2018/04/04 2,764 2,764 2,728 2,728 3,400
2018/04/03 2,712 2,790 2,710 2,789 6,800
2018/04/02 2,798 2,864 2,762 2,762 15,200
2018/03/30 2,722 2,772 2,719 2,762 11,700
2018/03/29 2,700 2,725 2,695 2,720 6,800
2018/03/28 2,650 2,700 2,626 2,688 5,900
2018/03/27 2,678 2,690 2,640 2,689 5,900
2018/03/26 2,540 2,628 2,489 2,628 10,100
2018/03/23 2,476 2,580 2,458 2,578 9,100
2018/03/22 2,508 2,631 2,487 2,626 8,300
2018/03/20 2,399 2,519 2,396 2,510 7,400
2018/03/19 2,465 2,475 2,426 2,449 7,500
2018/03/16 2,410 2,468 2,406 2,426 8,700
2018/03/15 2,383 2,383 2,343 2,372 2,300
2018/03/14 2,390 2,390 2,300 2,385 4,100
2018/03/13 2,353 2,397 2,330 2,348 2,800
2018/03/12 2,328 2,328 2,311 2,315 3,600
2018/03/09 2,339 2,339 2,303 2,328 2,200
2018/03/08 2,301 2,359 2,301 2,306 4,000
2018/03/07 2,295 2,360 2,285 2,285 4,400
2018/03/06 2,450 2,450 2,315 2,315 6,500
2018/03/05 2,452 2,452 2,300 2,300 8,900
2018/03/02 2,402 2,480 2,401 2,477 5,700
2018/03/01 2,552 2,571 2,460 2,488 23,600
2018/02/28 2,354 2,386 2,354 2,385 1,900
2018/02/27 2,400 2,400 2,354 2,354 5,100
2018/02/26 2,392 2,400 2,359 2,399 2,000
2018/02/23 2,292 2,344 2,292 2,292 4,400
2018/02/22 2,300 2,329 2,300 2,304 2,000
2018/02/21 2,299 2,356 2,290 2,290 6,200
2018/02/20 2,250 2,309 2,249 2,299 2,900
2018/02/19 2,210 2,330 2,210 2,260 27,700
2018/02/16 2,260 2,263 2,202 2,202 9,200
2018/02/15 2,223 2,322 2,200 2,270 13,300
2018/02/14 2,422 2,450 2,294 2,335 30,200
2018/02/13 2,543 2,593 2,431 2,451 10,700
2018/02/09 2,350 2,494 2,350 2,493 7,900
2018/02/08 2,310 2,542 2,310 2,475 6,800
2018/02/07 2,460 2,467 2,330 2,360 9,800
2018/02/06 2,301 2,383 2,168 2,260 28,600
2018/02/05 2,562 2,596 2,551 2,552 11,900
2018/02/02 2,694 2,694 2,650 2,662 6,000
2018/02/01 2,651 2,657 2,600 2,657 8,500
2018/01/31 2,712 2,712 2,599 2,665 6,700
2018/01/30 2,749 2,749 2,660 2,722 10,100
2018/01/29 2,706 2,769 2,706 2,731 4,100
2018/01/26 2,860 2,860 2,656 2,703 24,900
2018/01/25 2,908 2,935 2,813 2,860 10,800
2018/01/24 2,830 2,930 2,815 2,874 27,700
2018/01/23 2,800 2,900 2,800 2,809 23,700
2018/01/22 2,726 2,756 2,650 2,755 20,200
2018/01/19 2,515 2,626 2,515 2,626 13,800
2018/01/18 2,521 2,549 2,496 2,504 7,700
2018/01/17 2,510 2,520 2,485 2,519 6,800
2018/01/16 2,489 2,526 2,480 2,510 1,200
2018/01/15 2,530 2,530 2,464 2,478 12,400
2018/01/12 2,470 2,538 2,445 2,534 10,500
2018/01/11 2,485 2,500 2,464 2,470 7,300
2018/01/10 2,431 2,450 2,398 2,450 4,900
2018/01/09 2,387 2,431 2,382 2,393 6,100
2018/01/05 2,380 2,380 2,360 2,371 4,700
2018/01/04 2,381 2,405 2,381 2,386 2,800

このページの先頭へ