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 |
---|---|---|---|---|---|
2023/12/29 | 785 | 796 | 776 | 795 | 54,000 |
2023/12/28 | 777 | 795 | 776 | 788 | 124,000 |
2023/12/27 | 808 | 834 | 805 | 826 | 99,100 |
2023/12/26 | 805 | 811 | 805 | 807 | 30,800 |
2023/12/25 | 809 | 813 | 807 | 807 | 21,300 |
2023/12/22 | 810 | 814 | 807 | 807 | 18,200 |
2023/12/21 | 808 | 815 | 808 | 813 | 10,800 |
2023/12/20 | 812 | 817 | 812 | 813 | 13,100 |
2023/12/19 | 800 | 810 | 800 | 810 | 11,800 |
2023/12/18 | 800 | 804 | 793 | 800 | 19,700 |
2023/12/15 | 791 | 806 | 791 | 799 | 17,900 |
2023/12/14 | 813 | 818 | 786 | 789 | 68,800 |
2023/12/13 | 833 | 833 | 812 | 816 | 29,500 |
2023/12/12 | 840 | 840 | 818 | 821 | 73,200 |
2023/12/11 | 835 | 845 | 829 | 842 | 69,800 |
2023/12/08 | 845 | 845 | 825 | 831 | 73,300 |
2023/12/07 | 846 | 850 | 838 | 846 | 20,100 |
2023/12/06 | 842 | 850 | 835 | 847 | 62,600 |
2023/12/05 | 844 | 849 | 835 | 839 | 25,300 |
2023/12/04 | 842 | 849 | 840 | 844 | 13,400 |
2023/12/01 | 850 | 852 | 840 | 842 | 15,000 |
2023/11/30 | 842 | 850 | 839 | 849 | 21,000 |
2023/11/29 | 836 | 841 | 833 | 840 | 14,000 |
2023/11/28 | 828 | 835 | 825 | 835 | 18,400 |
2023/11/27 | 826 | 830 | 820 | 825 | 16,800 |
2023/11/24 | 830 | 830 | 821 | 826 | 11,300 |
2023/11/22 | 832 | 834 | 823 | 825 | 7,000 |
2023/11/21 | 835 | 835 | 826 | 827 | 8,100 |
2023/11/20 | 830 | 833 | 823 | 831 | 11,500 |
2023/11/17 | 829 | 833 | 822 | 825 | 12,200 |
2023/11/16 | 823 | 834 | 817 | 824 | 25,100 |
2023/11/15 | 835 | 840 | 796 | 814 | 117,100 |
2023/11/14 | 854 | 854 | 822 | 827 | 53,900 |
2023/11/13 | 855 | 860 | 841 | 844 | 23,700 |
2023/11/10 | 845 | 855 | 838 | 855 | 24,800 |
2023/11/09 | 820 | 852 | 820 | 848 | 31,700 |
2023/11/08 | 831 | 831 | 810 | 819 | 12,500 |
2023/11/07 | 829 | 831 | 826 | 829 | 4,700 |
2023/11/06 | 829 | 832 | 824 | 830 | 9,100 |
2023/11/02 | 831 | 833 | 822 | 824 | 13,800 |
2023/11/01 | 834 | 835 | 823 | 826 | 13,500 |
2023/10/31 | 825 | 835 | 823 | 831 | 10,100 |
2023/10/30 | 828 | 830 | 817 | 817 | 13,500 |
2023/10/27 | 828 | 830 | 811 | 828 | 17,100 |
2023/10/26 | 818 | 829 | 805 | 827 | 17,700 |
2023/10/25 | 806 | 824 | 806 | 823 | 25,900 |
2023/10/24 | 786 | 800 | 778 | 792 | 19,100 |
2023/10/23 | 782 | 801 | 782 | 787 | 16,800 |
2023/10/20 | 779 | 784 | 774 | 780 | 7,800 |
2023/10/19 | 784 | 786 | 773 | 778 | 10,400 |
2023/10/18 | 785 | 790 | 782 | 789 | 6,200 |
2023/10/17 | 785 | 792 | 777 | 783 | 11,600 |
2023/10/16 | 783 | 789 | 781 | 785 | 17,900 |
2023/10/13 | 800 | 806 | 787 | 789 | 18,000 |
2023/10/12 | 806 | 825 | 795 | 812 | 14,400 |
2023/10/11 | 810 | 815 | 802 | 809 | 16,300 |
2023/10/10 | 799 | 815 | 797 | 814 | 18,200 |
2023/10/06 | 785 | 800 | 784 | 794 | 13,100 |
2023/10/05 | 784 | 792 | 772 | 785 | 26,100 |
2023/10/04 | 784 | 791 | 758 | 769 | 58,800 |
2023/10/03 | 827 | 827 | 789 | 813 | 44,500 |
2023/10/02 | 826 | 843 | 822 | 830 | 18,000 |
2023/09/29 | 846 | 849 | 827 | 827 | 19,800 |
2023/09/28 | 836 | 842 | 830 | 840 | 15,500 |
2023/09/27 | 830 | 831 | 816 | 827 | 26,300 |
2023/09/26 | 833 | 841 | 820 | 832 | 24,900 |
2023/09/25 | 831 | 840 | 830 | 833 | 25,400 |
2023/09/22 | 832 | 840 | 822 | 835 | 24,200 |
2023/09/21 | 837 | 872 | 837 | 842 | 32,900 |
2023/09/20 | 874 | 876 | 839 | 851 | 52,400 |
2023/09/19 | 880 | 883 | 869 | 873 | 58,800 |
2023/09/15 | 842 | 894 | 842 | 878 | 65,200 |
2023/09/14 | 868 | 873 | 841 | 846 | 74,900 |
2023/09/13 | 874 | 881 | 861 | 870 | 129,200 |
2023/09/12 | 839 | 871 | 839 | 870 | 105,200 |
2023/09/11 | 820 | 839 | 812 | 838 | 91,500 |
2023/09/08 | 798 | 817 | 788 | 817 | 75,100 |
2023/09/07 | 776 | 806 | 768 | 797 | 102,400 |
2023/09/06 | 767 | 780 | 764 | 773 | 57,400 |
2023/09/05 | 753 | 759 | 745 | 759 | 20,000 |
2023/09/04 | 739 | 757 | 738 | 752 | 48,500 |
2023/09/01 | 730 | 740 | 729 | 735 | 36,400 |
2023/08/31 | 730 | 733 | 726 | 729 | 22,400 |
2023/08/30 | 725 | 727 | 722 | 726 | 20,000 |
2023/08/29 | 721 | 726 | 720 | 724 | 15,300 |
2023/08/28 | 712 | 722 | 712 | 721 | 16,200 |
2023/08/25 | 712 | 714 | 711 | 713 | 19,500 |
2023/08/24 | 718 | 720 | 712 | 713 | 24,000 |
2023/08/23 | 717 | 719 | 714 | 718 | 10,000 |
2023/08/22 | 720 | 722 | 713 | 721 | 11,300 |
2023/08/21 | 714 | 721 | 714 | 721 | 11,900 |
2023/08/18 | 717 | 718 | 709 | 717 | 30,300 |
2023/08/17 | 718 | 720 | 705 | 718 | 29,300 |
2023/08/16 | 718 | 731 | 717 | 724 | 33,000 |
2023/08/15 | 720 | 723 | 712 | 723 | 62,200 |
2023/08/14 | 728 | 734 | 715 | 720 | 154,500 |
2023/08/10 | 738 | 749 | 732 | 749 | 80,300 |
2023/08/09 | 736 | 738 | 727 | 732 | 10,300 |
2023/08/08 | 733 | 734 | 720 | 728 | 26,900 |
2023/08/07 | 743 | 743 | 732 | 733 | 5,500 |
2023/08/04 | 736 | 736 | 731 | 732 | 7,800 |
2023/08/03 | 742 | 745 | 734 | 736 | 24,400 |
2023/08/02 | 742 | 742 | 731 | 735 | 12,200 |
2023/08/01 | 739 | 739 | 732 | 737 | 6,100 |
2023/07/31 | 739 | 740 | 731 | 733 | 9,300 |
2023/07/28 | 732 | 735 | 725 | 731 | 16,700 |
2023/07/27 | 738 | 738 | 731 | 734 | 16,400 |
2023/07/26 | 740 | 741 | 733 | 738 | 20,500 |
2023/07/25 | 736 | 743 | 734 | 740 | 23,900 |
2023/07/24 | 725 | 742 | 724 | 736 | 45,100 |
2023/07/21 | 721 | 724 | 719 | 722 | 19,900 |
2023/07/20 | 714 | 722 | 714 | 721 | 33,400 |
2023/07/19 | 711 | 716 | 710 | 714 | 17,000 |
2023/07/18 | 711 | 712 | 708 | 711 | 11,900 |
2023/07/14 | 709 | 709 | 704 | 707 | 11,200 |
2023/07/13 | 703 | 707 | 702 | 707 | 15,200 |
2023/07/12 | 704 | 707 | 700 | 703 | 10,000 |
2023/07/11 | 709 | 710 | 700 | 704 | 13,300 |
2023/07/10 | 710 | 713 | 704 | 709 | 24,400 |
2023/07/07 | 703 | 707 | 703 | 706 | 12,700 |
2023/07/06 | 710 | 710 | 700 | 707 | 20,800 |
2023/07/05 | 715 | 716 | 710 | 710 | 12,300 |
2023/07/04 | 715 | 718 | 712 | 714 | 33,700 |
2023/07/03 | 705 | 711 | 704 | 710 | 42,400 |
2023/06/30 | 699 | 703 | 697 | 703 | 35,200 |
2023/06/29 | 704 | 706 | 695 | 695 | 14,900 |
2023/06/28 | 702 | 705 | 701 | 703 | 8,100 |
2023/06/27 | 711 | 711 | 695 | 702 | 11,700 |
2023/06/26 | 708 | 708 | 704 | 707 | 5,500 |
2023/06/23 | 712 | 712 | 698 | 708 | 24,000 |
2023/06/22 | 705 | 714 | 705 | 711 | 34,300 |
2023/06/21 | 700 | 706 | 697 | 704 | 25,900 |
2023/06/20 | 702 | 702 | 697 | 699 | 7,200 |
2023/06/19 | 701 | 705 | 698 | 702 | 30,900 |
2023/06/16 | 693 | 697 | 688 | 694 | 15,000 |
2023/06/15 | 697 | 699 | 691 | 691 | 10,100 |
2023/06/14 | 697 | 698 | 695 | 697 | 8,400 |
2023/06/13 | 697 | 697 | 694 | 696 | 7,900 |
2023/06/12 | 694 | 698 | 688 | 694 | 36,300 |
2023/06/09 | 687 | 689 | 686 | 687 | 5,300 |
2023/06/08 | 692 | 692 | 687 | 687 | 3,200 |
2023/06/07 | 688 | 690 | 684 | 687 | 7,800 |
2023/06/06 | 686 | 688 | 686 | 688 | 3,300 |
2023/06/05 | 692 | 692 | 683 | 686 | 7,700 |
2023/06/02 | 680 | 683 | 678 | 682 | 7,600 |
2023/06/01 | 682 | 686 | 676 | 680 | 6,900 |
2023/05/31 | 699 | 699 | 680 | 681 | 30,300 |
2023/05/30 | 699 | 700 | 696 | 696 | 5,600 |
2023/05/29 | 700 | 701 | 697 | 698 | 5,700 |
2023/05/26 | 698 | 699 | 696 | 697 | 3,300 |
2023/05/25 | 700 | 701 | 697 | 697 | 4,200 |
2023/05/24 | 696 | 698 | 695 | 695 | 7,900 |
2023/05/23 | 701 | 703 | 698 | 699 | 12,700 |
2023/05/22 | 697 | 700 | 696 | 699 | 14,100 |
2023/05/19 | 696 | 699 | 695 | 695 | 8,600 |
2023/05/18 | 699 | 700 | 696 | 696 | 3,100 |
2023/05/17 | 696 | 697 | 695 | 695 | 6,600 |
2023/05/16 | 696 | 698 | 694 | 696 | 11,000 |
2023/05/15 | 705 | 706 | 699 | 699 | 17,100 |
2023/05/12 | 702 | 707 | 701 | 706 | 6,100 |
2023/05/11 | 701 | 706 | 700 | 701 | 9,600 |
2023/05/10 | 700 | 702 | 700 | 700 | 2,700 |
2023/05/09 | 701 | 703 | 700 | 700 | 7,300 |
2023/05/08 | 700 | 701 | 699 | 699 | 6,100 |
2023/05/02 | 699 | 700 | 698 | 700 | 7,200 |
2023/05/01 | 697 | 699 | 696 | 698 | 8,900 |
2023/04/28 | 693 | 696 | 693 | 695 | 4,800 |
2023/04/27 | 692 | 695 | 692 | 693 | 5,100 |
2023/04/26 | 690 | 694 | 689 | 692 | 5,700 |
2023/04/25 | 688 | 696 | 688 | 692 | 10,500 |
2023/04/24 | 688 | 688 | 685 | 687 | 9,100 |
2023/04/21 | 685 | 687 | 683 | 686 | 6,300 |
2023/04/20 | 689 | 689 | 682 | 685 | 9,000 |
2023/04/19 | 688 | 689 | 687 | 688 | 8,500 |
2023/04/18 | 689 | 690 | 687 | 689 | 3,200 |
2023/04/17 | 693 | 693 | 688 | 688 | 7,600 |
2023/04/14 | 690 | 691 | 688 | 689 | 30,800 |
2023/04/13 | 687 | 690 | 686 | 690 | 15,200 |
2023/04/12 | 687 | 688 | 685 | 686 | 9,600 |
2023/04/11 | 682 | 686 | 681 | 686 | 10,800 |
2023/04/10 | 680 | 683 | 679 | 680 | 9,300 |
2023/04/07 | 678 | 679 | 677 | 679 | 3,000 |
2023/04/06 | 678 | 679 | 677 | 677 | 6,300 |
2023/04/05 | 679 | 679 | 677 | 678 | 3,600 |
2023/04/04 | 679 | 679 | 677 | 677 | 6,200 |
2023/04/03 | 677 | 680 | 673 | 677 | 10,800 |
2023/03/31 | 680 | 680 | 675 | 675 | 9,400 |
2023/03/30 | 666 | 670 | 665 | 670 | 4,800 |
2023/03/29 | 665 | 665 | 662 | 665 | 4,800 |
2023/03/28 | 661 | 663 | 661 | 662 | 4,800 |
2023/03/27 | 660 | 662 | 659 | 661 | 10,200 |
2023/03/24 | 660 | 660 | 657 | 659 | 7,400 |
2023/03/23 | 661 | 662 | 658 | 659 | 3,800 |
2023/03/22 | 663 | 664 | 659 | 661 | 5,400 |
2023/03/20 | 659 | 661 | 659 | 660 | 6,800 |
2023/03/17 | 660 | 665 | 659 | 662 | 6,700 |
2023/03/16 | 662 | 663 | 659 | 661 | 10,300 |
2023/03/15 | 662 | 666 | 662 | 664 | 9,500 |
2023/03/14 | 674 | 674 | 656 | 662 | 24,900 |
2023/03/13 | 678 | 678 | 674 | 674 | 6,000 |
2023/03/10 | 683 | 685 | 679 | 679 | 10,900 |
2023/03/09 | 684 | 685 | 681 | 685 | 6,800 |
2023/03/08 | 683 | 684 | 681 | 681 | 4,000 |
2023/03/07 | 682 | 685 | 682 | 683 | 5,100 |
2023/03/06 | 684 | 685 | 682 | 682 | 6,900 |
2023/03/03 | 682 | 684 | 680 | 682 | 7,500 |
2023/03/02 | 685 | 685 | 681 | 684 | 5,100 |
2023/03/01 | 679 | 682 | 677 | 680 | 15,300 |
2023/02/28 | 676 | 678 | 675 | 677 | 9,700 |
2023/02/27 | 672 | 676 | 672 | 674 | 6,600 |
2023/02/24 | 674 | 674 | 671 | 671 | 4,700 |
2023/02/22 | 670 | 673 | 670 | 673 | 5,000 |
2023/02/21 | 670 | 673 | 670 | 673 | 5,900 |
2023/02/20 | 670 | 672 | 669 | 670 | 6,400 |
2023/02/17 | 667 | 672 | 666 | 670 | 8,700 |
2023/02/16 | 675 | 675 | 669 | 670 | 7,300 |
2023/02/15 | 680 | 680 | 668 | 673 | 21,500 |
2023/02/14 | 676 | 676 | 672 | 675 | 7,000 |
2023/02/13 | 678 | 678 | 672 | 674 | 5,300 |
2023/02/10 | 670 | 675 | 669 | 671 | 4,700 |
2023/02/09 | 670 | 672 | 669 | 670 | 5,300 |
2023/02/08 | 668 | 671 | 667 | 668 | 7,400 |
2023/02/07 | 667 | 669 | 667 | 668 | 7,500 |
2023/02/06 | 670 | 670 | 667 | 668 | 2,800 |
2023/02/03 | 667 | 668 | 664 | 667 | 7,100 |
2023/02/02 | 668 | 668 | 666 | 668 | 4,100 |
2023/02/01 | 668 | 669 | 667 | 667 | 4,600 |
2023/01/31 | 672 | 672 | 668 | 670 | 4,200 |
2023/01/30 | 673 | 674 | 669 | 669 | 7,700 |
2023/01/27 | 672 | 675 | 672 | 673 | 5,400 |
2023/01/26 | 670 | 671 | 669 | 671 | 2,300 |
2023/01/25 | 669 | 674 | 666 | 670 | 17,900 |
2023/01/24 | 664 | 671 | 664 | 669 | 10,200 |
2023/01/23 | 660 | 664 | 653 | 661 | 15,500 |
2023/01/20 | 657 | 666 | 657 | 661 | 18,100 |
2023/01/19 | 657 | 658 | 655 | 657 | 8,400 |
2023/01/18 | 657 | 659 | 655 | 656 | 17,400 |
2023/01/17 | 662 | 664 | 657 | 657 | 24,000 |
2023/01/16 | 667 | 671 | 663 | 663 | 15,900 |
2023/01/13 | 670 | 670 | 667 | 667 | 11,800 |
2023/01/12 | 674 | 674 | 669 | 670 | 13,300 |
2023/01/11 | 672 | 673 | 671 | 672 | 6,400 |
2023/01/10 | 671 | 672 | 670 | 671 | 8,900 |
2023/01/06 | 670 | 670 | 667 | 669 | 23,000 |
2023/01/05 | 673 | 673 | 670 | 671 | 20,100 |
2023/01/04 | 680 | 680 | 672 | 674 | 18,100 |