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

FUJI(6134)の株価時系列情報

FUJI(6134)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
2024/03/28 2,670 2,684 2,646 2,665 162,200
2024/03/27 2,700 2,719 2,674 2,697 220,900
2024/03/26 2,678 2,685 2,640 2,671 186,600
2024/03/25 2,688 2,700 2,669 2,678 140,100
2024/03/22 2,714 2,741 2,682 2,700 153,600
2024/03/21 2,771 2,774 2,706 2,709 210,300
2024/03/19 2,721 2,734 2,696 2,724 123,500
2024/03/18 2,699 2,737 2,691 2,735 205,600
2024/03/15 2,637 2,692 2,637 2,659 326,300
2024/03/14 2,629 2,653 2,604 2,649 193,100
2024/03/13 2,685 2,691 2,626 2,637 194,100
2024/03/12 2,657 2,670 2,626 2,654 158,200
2024/03/11 2,710 2,733 2,648 2,675 169,200
2024/03/08 2,710 2,761 2,700 2,743 287,300
2024/03/07 2,745 2,788 2,720 2,731 262,400
2024/03/06 2,711 2,737 2,700 2,721 217,100
2024/03/05 2,699 2,720 2,683 2,711 179,600
2024/03/04 2,699 2,729 2,694 2,699 285,700
2024/03/01 2,650 2,696 2,637 2,688 312,700
2024/02/29 2,622 2,634 2,574 2,576 319,200
2024/02/28 2,636 2,646 2,609 2,625 311,300
2024/02/27 2,620 2,659 2,607 2,646 230,500
2024/02/26 2,624 2,638 2,600 2,607 177,900
2024/02/22 2,631 2,650 2,602 2,617 197,000
2024/02/21 2,599 2,635 2,598 2,622 190,600
2024/02/20 2,615 2,646 2,604 2,626 146,000
2024/02/19 2,599 2,627 2,597 2,617 143,400
2024/02/16 2,584 2,635 2,581 2,601 240,400
2024/02/15 2,605 2,611 2,566 2,583 242,000
2024/02/14 2,616 2,623 2,552 2,566 462,900
2024/02/13 2,640 2,655 2,591 2,649 376,200
2024/02/09 2,557 2,640 2,556 2,628 495,200
2024/02/08 2,574 2,574 2,502 2,561 557,800
2024/02/07 2,471 2,489 2,452 2,474 281,200
2024/02/06 2,491 2,491 2,463 2,473 254,000
2024/02/05 2,531 2,534 2,492 2,501 121,100
2024/02/02 2,512 2,518 2,487 2,493 126,800
2024/02/01 2,490 2,529 2,487 2,516 178,400
2024/01/31 2,514 2,517 2,498 2,517 408,800
2024/01/30 2,555 2,569 2,534 2,543 210,500
2024/01/29 2,523 2,557 2,521 2,535 184,500
2024/01/26 2,490 2,501 2,474 2,487 180,800
2024/01/25 2,494 2,530 2,488 2,521 136,200
2024/01/24 2,510 2,516 2,480 2,494 132,800
2024/01/23 2,525 2,544 2,514 2,525 99,100
2024/01/22 2,520 2,538 2,510 2,528 149,800
2024/01/19 2,501 2,505 2,471 2,478 115,900
2024/01/18 2,453 2,483 2,431 2,462 130,800
2024/01/17 2,529 2,541 2,453 2,453 197,300
2024/01/16 2,561 2,566 2,506 2,523 208,400
2024/01/15 2,545 2,605 2,537 2,564 201,400
2024/01/12 2,519 2,550 2,490 2,540 183,800
2024/01/11 2,496 2,525 2,492 2,518 161,400
2024/01/10 2,423 2,468 2,423 2,459 153,400
2024/01/09 2,415 2,445 2,404 2,423 152,800
2024/01/05 2,420 2,430 2,391 2,398 174,400
2024/01/04 2,400 2,416 2,359 2,411 141,700
2023/12/29 2,450 2,462 2,403 2,425 120,100
2023/12/28 2,424 2,451 2,423 2,450 106,000
2023/12/27 2,425 2,455 2,423 2,447 136,400
2023/12/26 2,394 2,429 2,389 2,413 133,800
2023/12/25 2,416 2,419 2,398 2,404 78,400
2023/12/22 2,383 2,409 2,377 2,399 141,400
2023/12/21 2,420 2,420 2,379 2,383 196,900
2023/12/20 2,448 2,476 2,448 2,459 173,800
2023/12/19 2,401 2,437 2,380 2,437 179,600
2023/12/18 2,450 2,450 2,397 2,415 185,500
2023/12/15 2,409 2,463 2,395 2,456 548,900
2023/12/14 2,424 2,430 2,376 2,385 215,300
2023/12/13 2,436 2,445 2,407 2,415 219,300
2023/12/12 2,474 2,475 2,433 2,436 186,600
2023/12/11 2,462 2,480 2,435 2,450 196,100
2023/12/08 2,448 2,448 2,401 2,412 255,000
2023/12/07 2,462 2,488 2,446 2,448 234,500
2023/12/06 2,452 2,516 2,448 2,507 297,200
2023/12/05 2,501 2,523 2,475 2,475 358,100
2023/12/04 2,482 2,510 2,476 2,500 265,900
2023/12/01 2,544 2,552 2,511 2,512 279,700
2023/11/30 2,452 2,517 2,449 2,506 319,600
2023/11/29 2,455 2,465 2,437 2,463 192,800
2023/11/28 2,480 2,480 2,452 2,472 241,400
2023/11/27 2,480 2,495 2,449 2,454 171,300
2023/11/24 2,462 2,491 2,460 2,480 153,800
2023/11/22 2,416 2,461 2,409 2,453 164,100
2023/11/21 2,430 2,452 2,419 2,448 220,400
2023/11/20 2,428 2,436 2,408 2,418 223,000
2023/11/17 2,413 2,444 2,412 2,440 191,100
2023/11/16 2,430 2,449 2,395 2,413 164,800
2023/11/15 2,401 2,448 2,379 2,444 298,100
2023/11/14 2,367 2,392 2,354 2,376 196,600
2023/11/13 2,396 2,408 2,372 2,383 209,900
2023/11/10 2,355 2,385 2,343 2,378 219,200
2023/11/09 2,335 2,365 2,328 2,355 195,800
2023/11/08 2,337 2,371 2,325 2,335 284,200
2023/11/07 2,279 2,370 2,279 2,339 555,300
2023/11/06 2,258 2,301 2,231 2,275 627,600
2023/11/02 2,303 2,322 2,227 2,258 528,700
2023/11/01 2,301 2,312 2,280 2,298 236,100
2023/10/31 2,231 2,257 2,206 2,257 300,600
2023/10/30 2,273 2,277 2,230 2,237 1,161,300
2023/10/27 2,257 2,297 2,247 2,297 264,300
2023/10/26 2,295 2,300 2,223 2,230 222,800
2023/10/25 2,318 2,325 2,293 2,295 234,000
2023/10/24 2,316 2,321 2,243 2,302 266,300
2023/10/23 2,345 2,350 2,320 2,320 292,600
2023/10/20 2,345 2,366 2,333 2,356 211,700
2023/10/19 2,354 2,375 2,335 2,348 177,000
2023/10/18 2,416 2,420 2,367 2,379 160,400
2023/10/17 2,407 2,442 2,395 2,404 182,400
2023/10/16 2,412 2,415 2,368 2,382 242,500
2023/10/13 2,416 2,433 2,415 2,429 251,300
2023/10/12 2,374 2,439 2,374 2,433 276,300
2023/10/11 2,368 2,375 2,356 2,362 262,300
2023/10/10 2,345 2,382 2,345 2,369 240,300
2023/10/06 2,326 2,350 2,325 2,329 250,400
2023/10/05 2,290 2,339 2,290 2,327 238,100
2023/10/04 2,293 2,307 2,281 2,290 331,100
2023/10/03 2,323 2,326 2,295 2,301 249,300
2023/10/02 2,344 2,390 2,331 2,335 296,000
2023/09/29 2,381 2,381 2,311 2,324 287,800
2023/09/28 2,385 2,385 2,329 2,348 238,200
2023/09/27 2,397 2,428 2,374 2,420 308,800
2023/09/26 2,410 2,410 2,389 2,404 174,400
2023/09/25 2,419 2,425 2,408 2,418 115,000
2023/09/22 2,409 2,429 2,403 2,418 196,700
2023/09/21 2,460 2,467 2,427 2,433 198,100
2023/09/20 2,486 2,491 2,464 2,464 227,800
2023/09/19 2,478 2,499 2,460 2,480 209,900
2023/09/15 2,470 2,487 2,448 2,470 384,700
2023/09/14 2,450 2,466 2,421 2,455 265,200
2023/09/13 2,459 2,472 2,434 2,450 308,400
2023/09/12 2,373 2,448 2,373 2,448 275,200
2023/09/11 2,388 2,400 2,348 2,365 243,200
2023/09/08 2,381 2,418 2,365 2,372 406,800
2023/09/07 2,465 2,470 2,427 2,431 262,100
2023/09/06 2,472 2,491 2,470 2,481 151,700
2023/09/05 2,435 2,472 2,426 2,469 220,800
2023/09/04 2,429 2,436 2,412 2,429 246,300
2023/09/01 2,406 2,443 2,403 2,429 231,200
2023/08/31 2,407 2,413 2,389 2,405 254,900
2023/08/30 2,417 2,421 2,401 2,413 311,200
2023/08/29 2,427 2,429 2,399 2,405 181,800
2023/08/28 2,408 2,425 2,385 2,421 322,000
2023/08/25 2,350 2,375 2,349 2,365 228,000
2023/08/24 2,387 2,394 2,371 2,381 161,400
2023/08/23 2,344 2,385 2,338 2,385 204,600
2023/08/22 2,358 2,375 2,352 2,367 159,500
2023/08/21 2,363 2,371 2,346 2,348 222,700
2023/08/18 2,340 2,360 2,340 2,351 226,900
2023/08/17 2,346 2,353 2,305 2,348 316,900
2023/08/16 2,381 2,401 2,372 2,374 175,200
2023/08/15 2,395 2,421 2,392 2,395 177,100
2023/08/14 2,394 2,408 2,357 2,370 265,400
2023/08/10 2,373 2,407 2,345 2,406 270,200
2023/08/09 2,380 2,393 2,355 2,384 368,800
2023/08/08 2,376 2,417 2,374 2,382 364,100
2023/08/07 2,314 2,399 2,278 2,381 438,600
2023/08/04 2,301 2,369 2,246 2,322 997,700
2023/08/03 2,525 2,525 2,426 2,440 580,900
2023/08/02 2,583 2,593 2,558 2,558 267,600
2023/08/01 2,600 2,611 2,584 2,605 209,100
2023/07/31 2,640 2,640 2,588 2,600 327,000
2023/07/28 2,596 2,631 2,577 2,622 278,700
2023/07/27 2,628 2,641 2,601 2,623 174,600
2023/07/26 2,647 2,647 2,628 2,636 175,000
2023/07/25 2,647 2,649 2,628 2,648 135,900
2023/07/24 2,637 2,656 2,630 2,644 168,300
2023/07/21 2,624 2,626 2,604 2,613 273,300
2023/07/20 2,664 2,689 2,644 2,644 217,700
2023/07/19 2,652 2,675 2,651 2,671 229,600
2023/07/18 2,554 2,615 2,547 2,615 169,300
2023/07/14 2,552 2,571 2,536 2,562 251,600
2023/07/13 2,541 2,566 2,525 2,551 199,400
2023/07/12 2,587 2,591 2,532 2,536 204,500
2023/07/11 2,617 2,623 2,573 2,583 260,700
2023/07/10 2,635 2,650 2,605 2,605 309,500
2023/07/07 2,594 2,632 2,592 2,608 274,000
2023/07/06 2,620 2,625 2,590 2,602 220,800
2023/07/05 2,604 2,643 2,604 2,636 200,300
2023/07/04 2,614 2,635 2,605 2,625 192,200
2023/07/03 2,583 2,637 2,583 2,629 224,000
2023/06/30 2,545 2,551 2,523 2,542 215,600
2023/06/29 2,558 2,563 2,542 2,552 185,600
2023/06/28 2,535 2,559 2,512 2,557 214,100
2023/06/27 2,508 2,515 2,483 2,507 177,200
2023/06/26 2,538 2,552 2,505 2,528 264,100
2023/06/23 2,620 2,632 2,522 2,538 209,900
2023/06/22 2,640 2,649 2,622 2,624 186,000
2023/06/21 2,607 2,641 2,606 2,632 273,300
2023/06/20 2,652 2,662 2,601 2,614 366,900
2023/06/19 2,569 2,646 2,569 2,616 470,000
2023/06/16 2,565 2,572 2,532 2,553 407,600
2023/06/15 2,565 2,592 2,560 2,574 323,400
2023/06/14 2,534 2,590 2,534 2,582 369,400
2023/06/13 2,489 2,524 2,488 2,509 336,700
2023/06/12 2,450 2,494 2,443 2,489 381,000
2023/06/09 2,446 2,467 2,428 2,451 742,600
2023/06/08 2,416 2,442 2,385 2,405 752,800
2023/06/07 2,405 2,417 2,366 2,366 444,600
2023/06/06 2,350 2,379 2,329 2,375 267,400

このページの先頭へ