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
2006/12/29 2,280 2,295 2,270 2,295 45,300
2006/12/28 2,300 2,300 2,270 2,270 121,400
2006/12/27 2,235 2,260 2,235 2,260 58,300
2006/12/26 2,215 2,235 2,210 2,225 62,800
2006/12/25 2,230 2,230 2,205 2,220 65,600
2006/12/22 2,170 2,220 2,160 2,215 103,400
2006/12/21 2,165 2,180 2,160 2,175 83,800
2006/12/20 2,065 2,180 2,065 2,160 121,300
2006/12/19 2,130 2,130 2,070 2,100 152,700
2006/12/18 2,175 2,175 2,130 2,130 107,400
2006/12/15 2,220 2,240 2,165 2,170 102,600
2006/12/14 2,205 2,220 2,180 2,215 53,900
2006/12/13 2,220 2,235 2,195 2,220 41,100
2006/12/12 2,195 2,250 2,185 2,250 81,500
2006/12/11 2,180 2,190 2,160 2,190 61,400
2006/12/08 2,210 2,215 2,165 2,185 88,700
2006/12/07 2,225 2,250 2,210 2,210 54,200
2006/12/06 2,250 2,260 2,190 2,245 58,600
2006/12/05 2,330 2,335 2,250 2,270 114,100
2006/12/04 2,270 2,310 2,250 2,305 117,800
2006/12/01 2,285 2,295 2,260 2,280 88,600
2006/11/30 2,210 2,285 2,200 2,285 235,700
2006/11/29 2,180 2,195 2,150 2,195 119,900
2006/11/28 2,070 2,105 2,065 2,105 85,800
2006/11/27 2,075 2,120 2,070 2,105 120,300
2006/11/24 2,170 2,170 2,070 2,070 98,800
2006/11/22 2,165 2,200 2,150 2,160 110,900
2006/11/21 2,115 2,165 2,100 2,150 157,200
2006/11/20 2,140 2,175 2,060 2,075 186,000
2006/11/17 2,100 2,160 2,090 2,140 309,700
2006/11/16 2,015 2,050 2,015 2,040 139,700
2006/11/15 2,030 2,040 2,010 2,040 241,200
2006/11/14 1,981 2,040 1,981 2,015 306,700
2006/11/13 1,978 1,999 1,978 1,996 306,200
2006/11/10 2,160 2,210 1,972 1,976 548,400
2006/11/09 2,250 2,295 2,250 2,250 102,100
2006/11/08 2,350 2,350 2,300 2,315 69,600
2006/11/07 2,285 2,360 2,265 2,340 191,900
2006/11/06 2,270 2,270 2,250 2,260 79,000
2006/11/02 2,290 2,295 2,280 2,285 42,800
2006/11/01 2,305 2,310 2,295 2,310 74,400
2006/10/31 2,310 2,340 2,305 2,315 68,400
2006/10/30 2,345 2,345 2,320 2,330 32,000
2006/10/27 2,355 2,355 2,330 2,350 53,900
2006/10/26 2,345 2,355 2,330 2,355 58,400
2006/10/25 2,370 2,380 2,350 2,360 49,700
2006/10/24 2,390 2,395 2,365 2,375 50,500
2006/10/23 2,385 2,390 2,370 2,390 52,300
2006/10/20 2,390 2,395 2,380 2,385 42,400
2006/10/19 2,395 2,400 2,375 2,390 52,900
2006/10/18 2,365 2,400 2,360 2,400 40,800
2006/10/17 2,375 2,375 2,355 2,370 45,200
2006/10/16 2,350 2,370 2,350 2,355 41,900
2006/10/13 2,360 2,360 2,320 2,350 76,300
2006/10/12 2,310 2,350 2,310 2,345 54,200
2006/10/11 2,375 2,375 2,305 2,330 94,400
2006/10/10 2,345 2,375 2,330 2,360 105,400
2006/10/06 2,360 2,360 2,345 2,350 75,300
2006/10/05 2,325 2,355 2,305 2,340 104,800
2006/10/04 2,360 2,365 2,310 2,320 55,900
2006/10/03 2,365 2,375 2,335 2,355 71,000
2006/10/02 2,275 2,340 2,275 2,330 95,300
2006/09/29 2,260 2,290 2,250 2,265 48,400
2006/09/28 2,210 2,260 2,210 2,220 78,900
2006/09/27 2,165 2,260 2,150 2,245 102,900
2006/09/26 2,260 2,260 2,190 2,230 56,000
2006/09/25 2,325 2,325 2,220 2,290 109,700
2006/09/22 2,270 2,345 2,250 2,340 110,200
2006/09/21 2,220 2,275 2,190 2,270 75,700
2006/09/20 2,230 2,230 2,165 2,210 101,500
2006/09/19 2,140 2,250 2,130 2,205 211,000
2006/09/15 2,230 2,245 2,155 2,205 272,300
2006/09/14 2,235 2,290 2,210 2,270 103,200
2006/09/13 2,340 2,355 2,300 2,300 160,300
2006/09/12 2,360 2,375 2,350 2,350 71,000
2006/09/11 2,395 2,400 2,370 2,380 46,700
2006/09/08 2,375 2,380 2,365 2,380 113,500
2006/09/07 2,395 2,395 2,385 2,395 59,500
2006/09/06 2,395 2,400 2,380 2,395 118,400
2006/09/05 2,390 2,405 2,390 2,395 180,900
2006/09/04 2,385 2,395 2,380 2,390 141,500
2006/09/01 2,415 2,420 2,370 2,380 159,500
2006/08/31 2,425 2,425 2,380 2,395 158,800
2006/08/30 2,445 2,445 2,425 2,435 76,100
2006/08/29 2,450 2,470 2,420 2,470 74,000
2006/08/28 2,430 2,450 2,410 2,420 47,400
2006/08/25 2,450 2,485 2,435 2,455 161,000
2006/08/24 2,545 2,550 2,475 2,490 146,200
2006/08/23 2,520 2,550 2,500 2,535 315,400
2006/08/22 2,480 2,540 2,470 2,525 359,100
2006/08/21 2,475 2,480 2,465 2,475 398,100
2006/08/18 2,455 2,455 2,425 2,435 207,600
2006/08/17 2,470 2,475 2,410 2,420 209,000
2006/08/16 2,500 2,560 2,460 2,470 344,700
2006/08/15 2,490 2,490 2,465 2,490 159,500
2006/08/14 2,490 2,490 2,400 2,420 144,600
2006/08/11 2,505 2,505 2,435 2,450 175,200
2006/08/10 2,520 2,520 2,460 2,495 478,300
2006/08/09 2,360 2,515 2,360 2,450 307,300
2006/08/08 2,410 2,410 2,355 2,360 101,900
2006/08/07 2,475 2,480 2,405 2,410 90,100
2006/08/04 2,590 2,630 2,455 2,475 123,700
2006/08/03 2,700 2,700 2,580 2,580 59,500
2006/08/02 2,660 2,670 2,600 2,660 29,400
2006/08/01 2,625 2,670 2,600 2,670 67,100
2006/07/31 2,625 2,625 2,580 2,620 55,700
2006/07/28 2,475 2,590 2,465 2,585 58,500
2006/07/27 2,420 2,460 2,405 2,460 55,400
2006/07/26 2,470 2,475 2,410 2,450 57,200
2006/07/25 2,460 2,490 2,460 2,480 98,100
2006/07/24 2,400 2,400 2,360 2,380 54,600
2006/07/21 2,540 2,540 2,425 2,440 116,800
2006/07/20 2,520 2,600 2,515 2,555 106,400
2006/07/19 2,435 2,490 2,350 2,425 153,100
2006/07/18 2,585 2,585 2,460 2,480 70,100
2006/07/14 2,585 2,600 2,580 2,600 35,300
2006/07/13 2,620 2,680 2,580 2,630 45,900
2006/07/12 2,730 2,750 2,630 2,630 71,100
2006/07/11 2,800 2,830 2,690 2,730 106,100
2006/07/10 2,750 2,850 2,745 2,845 98,400
2006/07/07 2,895 2,895 2,780 2,850 91,100
2006/07/06 2,850 2,900 2,830 2,895 99,900
2006/07/05 2,860 2,875 2,805 2,870 115,100
2006/07/04 2,850 2,875 2,820 2,865 191,300
2006/07/03 2,795 2,800 2,760 2,795 75,000
2006/06/30 2,815 2,830 2,740 2,770 86,800
2006/06/29 2,750 2,830 2,740 2,805 86,500
2006/06/28 2,760 2,760 2,720 2,740 30,100
2006/06/27 2,760 2,785 2,760 2,765 25,100
2006/06/26 2,745 2,770 2,745 2,760 43,500
2006/06/23 2,730 2,775 2,725 2,775 71,000
2006/06/22 2,780 2,780 2,710 2,770 101,700
2006/06/21 2,750 2,755 2,660 2,755 239,200
2006/06/20 2,660 2,695 2,635 2,695 119,700
2006/06/19 2,700 2,710 2,655 2,680 56,800
2006/06/16 2,800 2,830 2,650 2,745 217,700
2006/06/15 2,695 2,695 2,650 2,680 143,700
2006/06/14 2,600 2,620 2,550 2,615 149,600
2006/06/13 2,670 2,685 2,610 2,670 78,700
2006/06/12 2,685 2,720 2,600 2,685 64,000
2006/06/09 2,650 2,685 2,530 2,605 161,900
2006/06/08 2,660 2,690 2,515 2,530 229,100
2006/06/07 2,910 2,950 2,770 2,780 151,500
2006/06/06 2,880 2,915 2,860 2,910 151,500
2006/06/05 2,850 2,900 2,785 2,900 221,400
2006/06/02 2,700 2,780 2,660 2,780 251,600
2006/06/01 2,800 2,800 2,740 2,740 235,700
2006/05/31 2,700 2,795 2,690 2,730 191,100
2006/05/30 2,805 2,820 2,750 2,795 85,800
2006/05/29 2,770 2,850 2,770 2,845 163,700
2006/05/26 2,840 2,855 2,810 2,830 211,200
2006/05/25 2,820 2,845 2,750 2,820 327,900
2006/05/24 2,815 2,920 2,780 2,900 500,100
2006/05/23 2,620 2,775 2,585 2,760 586,700
2006/05/22 2,695 2,750 2,610 2,660 334,500
2006/05/19 2,705 2,705 2,640 2,700 1,247,100
2006/05/18 2,295 2,330 2,290 2,305 144,200
2006/05/17 2,410 2,450 2,390 2,415 91,000
2006/05/16 2,530 2,535 2,400 2,450 173,700
2006/05/15 2,485 2,550 2,450 2,550 291,700
2006/05/12 2,495 2,495 2,390 2,485 315,100
2006/05/11 2,500 2,580 2,320 2,550 1,427,000
2006/05/10 2,170 2,190 2,160 2,190 66,700
2006/05/09 2,155 2,165 2,145 2,165 71,300
2006/05/08 2,190 2,195 2,145 2,150 190,000
2006/05/02 2,150 2,150 2,140 2,150 87,000
2006/05/01 2,150 2,155 2,135 2,150 73,400
2006/04/28 2,120 2,150 2,115 2,150 48,000
2006/04/27 2,135 2,150 2,120 2,120 116,500
2006/04/26 2,120 2,135 2,105 2,120 37,100
2006/04/25 2,100 2,110 2,090 2,110 50,100
2006/04/24 2,140 2,170 2,080 2,110 129,400
2006/04/21 2,100 2,160 2,090 2,155 151,600
2006/04/20 2,105 2,110 2,090 2,100 100,000
2006/04/19 2,085 2,105 2,085 2,105 73,500
2006/04/18 2,090 2,105 2,070 2,100 62,000
2006/04/17 2,100 2,135 2,090 2,105 49,300
2006/04/14 2,090 2,100 2,070 2,095 75,000
2006/04/13 2,090 2,095 2,075 2,090 37,200
2006/04/12 2,085 2,090 2,070 2,085 31,400
2006/04/11 2,110 2,115 2,075 2,090 96,300
2006/04/10 2,130 2,135 2,105 2,120 131,900
2006/04/07 2,095 2,125 2,080 2,120 137,900
2006/04/06 2,145 2,150 2,095 2,110 145,300
2006/04/05 2,190 2,195 2,140 2,165 108,400
2006/04/04 2,185 2,200 2,180 2,190 131,900
2006/04/03 2,185 2,195 2,170 2,180 97,900
2006/03/31 2,130 2,190 2,130 2,170 98,200
2006/03/30 2,140 2,155 2,120 2,125 158,600
2006/03/29 2,105 2,130 2,075 2,125 74,700
2006/03/28 2,080 2,090 2,050 2,090 30,100
2006/03/27 2,100 2,105 2,065 2,080 79,600
2006/03/24 2,135 2,135 2,100 2,125 59,000
2006/03/23 2,150 2,170 2,125 2,140 102,200
2006/03/22 2,075 2,150 2,075 2,145 157,000
2006/03/20 2,035 2,075 2,035 2,055 62,500
2006/03/17 2,070 2,070 2,035 2,055 62,600
2006/03/16 2,080 2,080 2,050 2,070 51,300
2006/03/15 2,070 2,090 2,060 2,090 54,900
2006/03/14 2,080 2,080 2,050 2,060 61,500
2006/03/13 2,060 2,095 2,060 2,080 65,200
2006/03/10 2,030 2,060 2,030 2,060 52,000
2006/03/09 2,025 2,055 2,020 2,030 59,400
2006/03/08 2,050 2,070 2,005 2,025 33,100
2006/03/07 2,075 2,080 2,035 2,080 60,400
2006/03/06 2,090 2,095 2,050 2,075 30,700
2006/03/03 2,055 2,095 2,055 2,095 80,300
2006/03/02 2,100 2,110 2,085 2,095 65,100
2006/03/01 2,020 2,110 2,020 2,095 56,800
2006/02/28 2,115 2,120 2,075 2,100 44,200
2006/02/27 2,130 2,150 2,115 2,115 77,200
2006/02/24 2,150 2,150 2,100 2,130 111,700
2006/02/23 2,140 2,150 2,110 2,130 88,000
2006/02/22 2,040 2,120 2,030 2,080 86,500
2006/02/21 1,949 2,010 1,949 2,000 80,300
2006/02/20 2,100 2,100 1,920 1,949 129,900
2006/02/17 2,205 2,205 2,050 2,100 78,100
2006/02/16 2,200 2,230 2,185 2,205 54,300
2006/02/15 2,270 2,270 2,220 2,220 44,200
2006/02/14 2,100 2,240 2,100 2,240 79,500
2006/02/13 2,205 2,295 2,185 2,205 62,400
2006/02/10 2,300 2,300 2,200 2,295 122,500
2006/02/09 2,350 2,380 2,290 2,305 233,500
2006/02/08 2,300 2,310 2,270 2,280 85,100
2006/02/07 2,315 2,330 2,250 2,330 92,800
2006/02/06 2,340 2,350 2,315 2,335 61,000
2006/02/03 2,350 2,350 2,310 2,340 63,800
2006/02/02 2,320 2,360 2,305 2,360 171,900
2006/02/01 2,290 2,330 2,280 2,305 128,000
2006/01/31 2,255 2,300 2,255 2,295 159,500
2006/01/30 2,245 2,265 2,220 2,230 113,600
2006/01/27 2,150 2,230 2,150 2,225 165,800
2006/01/26 2,125 2,170 2,120 2,140 70,300
2006/01/25 2,180 2,180 2,120 2,140 31,500
2006/01/24 2,050 2,150 2,050 2,140 73,700
2006/01/23 2,130 2,130 2,020 2,035 71,600
2006/01/20 2,200 2,245 2,160 2,200 136,600
2006/01/19 1,948 2,195 1,930 2,170 159,200
2006/01/18 2,140 2,145 1,890 1,980 193,600
2006/01/17 2,220 2,260 2,105 2,125 77,800
2006/01/16 2,235 2,245 2,220 2,220 74,500
2006/01/13 2,270 2,280 2,230 2,230 87,500
2006/01/12 2,280 2,295 2,260 2,280 42,000
2006/01/11 2,220 2,300 2,220 2,260 97,600
2006/01/10 2,395 2,395 2,200 2,200 203,800
2006/01/06 2,360 2,400 2,360 2,400 106,000
2006/01/05 2,400 2,400 2,355 2,385 104,900
2006/01/04 2,385 2,410 2,330 2,400 111,800

このページの先頭へ