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
1986/12/27 476 476 471 471 33,600
1986/12/26 480 480 479 479 3,600
1986/12/25 476 477 476 477 2,400
1986/12/24 484 484 471 475 54,000
1986/12/23 491 491 483 483 82,800
1986/12/22 500 502 496 496 46,800
1986/12/19 488 496 488 493 31,200
1986/12/18 500 500 484 484 38,400
1986/12/17 500 504 500 500 69,600
1986/12/16 504 504 496 500 38,400
1986/12/15 508 508 500 500 33,600
1986/12/12 521 521 508 508 44,400
1986/12/11 529 529 524 524 25,200
1986/12/10 529 529 525 529 20,400
1986/12/09 529 529 525 525 22,800
1986/12/08 526 533 522 533 14,400
1986/12/06 529 531 529 531 44,400
1986/12/05 533 533 531 531 42,000
1986/12/04 525 526 525 525 22,800
1986/12/03 526 526 525 525 24,000
1986/12/02 533 533 525 525 10,800
1986/12/01 533 533 529 530 22,800
1986/11/29 533 533 533 533 3,600
1986/11/28 534 534 526 526 21,600
1986/11/27 542 542 533 538 14,400
1986/11/26 542 542 534 538 19,200
1986/11/25 537 537 537 537 1,200
1986/11/22 535 535 533 533 15,600
1986/11/21 535 535 533 533 7,200
1986/11/20 538 538 534 535 7,200
1986/11/19 546 546 546 546 2,400
1986/11/18 564 564 546 554 25,200
1986/11/17 564 567 564 567 10,800
1986/11/14 567 567 558 563 19,200
1986/11/13 567 567 567 567 6,000
1986/11/12 542 558 541 558 31,200
1986/11/11 533 542 533 542 37,200
1986/11/10 542 542 533 533 6,000
1986/11/07 533 533 525 533 6,000
1986/11/06 538 542 538 542 9,600
1986/11/05 550 550 538 542 21,600
1986/11/04 550 554 546 550 7,200
1986/11/01 542 563 542 563 13,200
1986/10/31 542 542 538 538 15,600
1986/10/30 517 542 517 533 13,200
1986/10/29 508 508 508 508 14,400
1986/10/28 550 550 525 525 22,800
1986/10/27 558 558 550 550 13,200
1986/10/25 563 563 554 558 13,200
1986/10/24 558 567 558 558 43,200
1986/10/22 504 504 500 500 12,000
1986/10/21 496 496 496 496 2,400
1986/10/20 496 497 496 497 10,800
1986/10/17 497 500 493 493 37,200
1986/10/16 493 496 492 496 54,000
1986/10/15 496 496 492 492 57,600
1986/10/14 493 500 492 494 102,000
1986/10/13 508 508 493 493 36,000
1986/10/09 522 522 500 500 56,400
1986/10/08 520 520 520 520 2,400
1986/10/07 500 504 500 500 20,400
1986/10/06 493 500 493 500 4,800
1986/10/04 513 515 492 492 39,600
1986/10/03 517 517 508 508 12,000
1986/10/02 520 520 519 519 8,400
1986/10/01 521 521 519 519 6,000
1986/09/30 517 520 517 520 28,800
1986/09/29 517 521 517 517 10,800
1986/09/27 517 529 517 517 12,000
1986/09/26 528 529 517 517 8,400
1986/09/25 513 517 513 517 9,600
1986/09/24 517 521 508 508 34,800
1986/09/22 533 533 513 513 37,200
1986/09/19 538 540 537 538 13,200
1986/09/18 542 542 525 533 24,000
1986/09/17 563 563 550 550 68,400
1986/09/16 542 550 542 549 82,800
1986/09/12 542 542 533 542 48,000
1986/09/11 550 554 542 548 62,400
1986/09/10 542 546 542 542 42,000
1986/09/09 517 524 517 517 70,800
1986/09/08 506 518 502 517 46,800
1986/09/06 513 513 500 500 56,400
1986/09/05 517 517 504 513 38,400
1986/09/04 517 517 517 517 18,000
1986/09/03 521 521 505 517 52,800
1986/09/02 532 532 517 521 28,800
1986/09/01 535 535 531 531 39,600
1986/08/30 533 533 530 533 49,200
1986/08/29 533 536 533 533 42,000
1986/08/28 542 542 538 539 138,000
1986/08/27 550 550 542 542 34,800
1986/08/26 558 558 547 550 37,200
1986/08/25 558 561 558 558 22,800
1986/08/23 558 558 558 558 27,600
1986/08/22 558 561 558 558 69,600
1986/08/21 567 570 558 558 43,200
1986/08/20 571 571 562 567 73,200
1986/08/19 600 600 567 567 36,000
1986/08/18 612 612 608 608 21,600
1986/08/15 601 612 601 612 9,600
1986/08/14 617 625 600 600 28,800
1986/08/13 625 637 617 617 103,200
1986/08/12 641 642 633 633 38,400
1986/08/11 642 650 642 650 4,800
1986/08/08 650 650 633 650 151,200
1986/08/07 633 633 617 633 15,600
1986/08/06 629 629 616 617 16,800
1986/08/05 633 644 633 633 8,400
1986/08/04 633 633 633 633 2,400
1986/08/02 642 642 642 642 7,200
1986/08/01 642 642 642 642 3,600
1986/07/31 619 621 619 621 4,800
1986/07/30 609 615 609 612 12,000
1986/07/29 625 629 608 609 63,600
1986/07/28 654 654 636 642 25,200
1986/07/26 625 646 625 646 25,200
1986/07/25 642 642 627 627 18,000
1986/07/24 643 646 642 646 24,000
1986/07/23 650 650 633 642 18,000
1986/07/22 650 658 647 647 21,600
1986/07/21 667 667 650 667 9,600
1986/07/19 667 667 667 667 3,600
1986/07/18 683 683 667 667 105,600
1986/07/17 692 696 683 683 10,800
1986/07/16 700 700 696 696 33,600
1986/07/15 700 704 700 700 20,400
1986/07/14 708 708 700 700 6,000
1986/07/11 699 700 683 683 16,800
1986/07/10 725 725 700 700 42,000
1986/07/09 717 717 700 717 31,200
1986/07/08 708 708 700 700 43,200
1986/07/07 717 721 708 708 39,600
1986/07/05 742 742 725 725 15,600
1986/07/04 751 751 750 750 22,800
1986/07/03 758 758 750 750 86,400
1986/07/02 775 775 758 758 38,400
1986/07/01 775 775 774 774 7,200
1986/06/30 746 757 746 757 8,400
1986/06/28 755 755 750 750 18,000
1986/06/27 758 758 757 757 14,400
1986/06/26 779 779 753 753 15,600
1986/06/25 784 784 779 782 13,200
1986/06/24 792 792 784 791 7,200
1986/06/23 795 795 784 792 12,000
1986/06/21 800 800 794 794 7,200
1986/06/20 808 808 801 801 10,800
1986/06/19 808 808 800 804 13,200
1986/06/18 793 808 793 795 7,200
1986/06/17 793 793 792 792 38,400
1986/06/16 807 807 792 792 15,600
1986/06/13 809 817 808 808 16,800
1986/06/12 817 817 808 809 14,400
1986/06/11 801 812 801 812 8,400
1986/06/10 800 812 797 800 60,000
1986/06/09 842 842 817 817 16,800
1986/06/07 850 850 842 842 7,200
1986/06/06 842 850 842 850 4,800
1986/06/05 850 850 842 842 6,000
1986/06/04 842 850 842 850 19,200
1986/06/03 850 867 842 842 54,000
1986/06/02 875 875 850 850 15,600
1986/05/31 875 875 867 875 9,600
1986/05/30 858 892 858 867 14,400
1986/05/29 875 875 842 850 20,400
1986/05/28 900 900 892 892 42,000
1986/05/27 950 950 917 917 6,000
1986/05/26 892 892 892 892 21,600
1986/05/24 900 900 892 892 3,600
1986/05/23 925 925 900 900 14,400
1986/05/22 958 958 917 933 21,600
1986/05/21 917 942 917 942 9,600
1986/05/20 917 917 917 917 4,800
1986/05/19 917 917 917 917 9,600
1986/05/17 917 917 917 917 13,200
1986/05/16 892 917 892 917 36,000
1986/05/15 917 925 892 892 31,200
1986/05/14 925 958 925 925 8,400
1986/05/13 925 933 925 933 4,800
1986/05/12 933 933 925 925 2,400
1986/05/09 933 942 917 917 10,800
1986/05/08 958 958 933 942 6,000
1986/05/07 950 1,017 942 1,017 7,200
1986/05/06 958 958 958 958 2,400
1986/05/02 1,017 1,017 1,017 1,017 4,800
1986/05/01 1,000 1,000 983 1,000 26,400
1986/04/30 967 1,000 958 1,000 21,600
1986/04/28 933 933 933 933 1,200
1986/04/25 917 933 875 892 88,800
1986/04/24 967 992 933 933 24,000
1986/04/23 983 1,000 983 992 44,400
1986/04/22 1,017 1,017 1,000 1,000 24,000
1986/04/21 1,000 1,033 1,000 1,025 27,600
1986/04/19 992 1,000 992 1,000 8,400
1986/04/18 1,000 1,000 992 992 3,600
1986/04/17 1,000 1,000 992 992 22,800
1986/04/14 1,075 1,075 1,075 1,075 2,400
1986/04/11 1,108 1,108 1,100 1,108 98,400
1986/04/10 1,083 1,108 1,075 1,108 140,400
1986/04/09 1,075 1,083 1,067 1,083 66,000
1986/04/08 1,008 1,067 1,008 1,067 25,200
1986/04/05 967 967 958 958 13,200
1986/04/04 883 958 883 917 13,200
1986/04/03 917 917 883 900 18,000
1986/04/02 867 883 867 875 15,600
1986/04/01 925 925 917 917 7,200
1986/03/31 958 958 958 958 2,400
1986/03/29 958 958 958 958 2,400
1986/03/28 958 958 925 925 26,400
1986/03/27 975 975 975 975 3,600
1986/03/27 1 -> 1.10 分割
1986/03/26 1,042 1,042 1,008 1,042 42,000
1986/03/25 992 1,042 975 1,042 49,200
1986/03/22 942 992 942 992 26,400
1986/03/20 933 967 933 950 9,600
1986/03/19 967 975 917 933 62,400
1986/03/18 1,008 1,050 967 967 51,600
1986/03/17 1,067 1,067 1,000 1,000 12,000
1986/03/15 1,083 1,083 1,067 1,067 6,000
1986/03/14 1,083 1,125 1,083 1,125 9,600
1986/03/13 1,067 1,067 1,067 1,067 1,200
1986/03/12 1,067 1,083 1,067 1,075 8,400
1986/03/11 1,125 1,125 1,083 1,083 6,000
1986/03/10 1,142 1,142 1,125 1,125 4,800
1986/03/07 1,100 1,125 1,092 1,125 18,000
1986/03/06 1,100 1,108 1,092 1,108 10,800
1986/03/05 1,083 1,092 1,083 1,092 10,800
1986/03/04 1,083 1,083 1,067 1,075 10,800
1986/03/03 1,100 1,100 1,075 1,075 4,800
1986/03/01 1,083 1,083 1,067 1,067 14,400
1986/02/28 1,108 1,108 1,083 1,100 24,000
1986/02/27 1,083 1,125 1,083 1,100 67,200
1986/02/26 1,083 1,092 1,083 1,083 10,800
1986/02/25 1,092 1,092 1,083 1,083 32,400
1986/02/24 1,158 1,158 1,092 1,092 31,200
1986/02/22 1,133 1,142 1,133 1,142 2,400
1986/02/21 1,142 1,150 1,083 1,083 18,000
1986/02/20 1,083 1,142 1,083 1,142 24,000
1986/02/19 1,117 1,125 1,050 1,050 61,200
1986/02/18 1,142 1,150 1,142 1,142 15,600
1986/02/17 1,158 1,158 1,150 1,150 15,600
1986/02/15 1,167 1,167 1,142 1,150 27,600
1986/02/14 1,167 1,175 1,142 1,175 102,000
1986/02/13 1,125 1,150 1,125 1,125 45,600
1986/02/12 1,083 1,125 1,067 1,125 56,400
1986/02/10 1,092 1,100 1,083 1,100 12,000
1986/02/07 1,125 1,125 1,100 1,100 24,000
1986/02/06 1,158 1,158 1,117 1,117 42,000
1986/02/05 1,167 1,167 1,133 1,158 50,400
1986/02/04 1,125 1,158 1,117 1,158 21,600
1986/02/03 1,133 1,133 1,125 1,125 12,000
1986/02/01 1,117 1,117 1,108 1,117 4,800
1986/01/31 1,167 1,167 1,108 1,108 6,000
1986/01/30 1,150 1,167 1,108 1,167 28,800
1986/01/29 1,125 1,150 1,125 1,125 20,400
1986/01/28 1,175 1,183 1,167 1,175 19,200
1986/01/27 1,183 1,183 1,167 1,175 30,000
1986/01/25 1,200 1,200 1,183 1,183 24,000
1986/01/24 1,183 1,233 1,183 1,200 130,800
1986/01/23 1,242 1,242 1,175 1,183 216,000
1986/01/22 1,158 1,242 1,150 1,242 381,600
1986/01/21 1,058 1,125 1,058 1,125 68,400
1986/01/20 1,042 1,058 1,042 1,042 15,600
1986/01/18 1,025 1,058 1,025 1,042 50,400
1986/01/17 1,058 1,067 1,033 1,042 130,800
1986/01/16 1,017 1,042 1,017 1,042 27,600
1986/01/14 1,017 1,033 1,017 1,017 13,200
1986/01/13 1,058 1,058 1,008 1,008 22,800
1986/01/10 1,075 1,083 1,050 1,050 33,600
1986/01/09 1,083 1,083 1,050 1,067 15,600
1986/01/08 1,042 1,083 1,042 1,083 14,400
1986/01/07 1,000 1,050 1,000 1,042 27,600
1986/01/06 1,067 1,067 1,000 1,000 8,400
1986/01/04 1,058 1,058 1,058 1,058 12,000

このページの先頭へ