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
2026/05/22 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

このページの先頭へ