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
2007/12/28 2,515 2,515 2,420 2,420 31,600
2007/12/27 2,515 2,520 2,455 2,485 46,600
2007/12/26 2,520 2,545 2,510 2,530 35,200
2007/12/25 2,550 2,580 2,505 2,540 64,800
2007/12/21 2,590 2,595 2,550 2,575 56,300
2007/12/20 2,595 2,610 2,575 2,590 69,600
2007/12/19 2,540 2,550 2,520 2,535 95,200
2007/12/18 2,550 2,560 2,505 2,550 92,900
2007/12/17 2,600 2,640 2,600 2,615 25,600
2007/12/14 2,640 2,685 2,630 2,640 32,800
2007/12/13 2,700 2,750 2,680 2,680 41,300
2007/12/12 2,700 2,770 2,700 2,760 44,600
2007/12/11 2,765 2,790 2,725 2,775 59,500
2007/12/10 2,750 2,770 2,730 2,770 54,100
2007/12/07 2,700 2,750 2,700 2,750 84,200
2007/12/06 2,650 2,695 2,620 2,680 113,100
2007/12/05 2,600 2,650 2,590 2,610 116,100
2007/12/04 2,670 2,690 2,660 2,680 182,100
2007/12/03 2,720 2,740 2,560 2,630 123,900
2007/11/30 2,700 2,720 2,600 2,680 150,700
2007/11/29 2,550 2,605 2,550 2,590 209,900
2007/11/28 2,485 2,545 2,485 2,545 151,700
2007/11/27 2,425 2,460 2,400 2,460 68,000
2007/11/26 2,480 2,520 2,435 2,505 48,100
2007/11/22 2,405 2,495 2,390 2,440 121,800
2007/11/21 2,530 2,550 2,500 2,500 112,700
2007/11/20 2,460 2,500 2,450 2,490 151,600
2007/11/19 2,615 2,640 2,610 2,615 169,900
2007/11/16 2,750 2,750 2,690 2,710 254,200
2007/11/15 2,795 2,865 2,790 2,825 215,500
2007/11/14 2,620 2,690 2,605 2,670 89,400
2007/11/13 2,525 2,570 2,525 2,530 115,500
2007/11/12 2,560 2,600 2,505 2,600 57,800
2007/11/09 2,715 2,740 2,690 2,710 78,700
2007/11/08 2,730 2,750 2,660 2,715 118,700
2007/11/07 2,810 2,820 2,785 2,810 250,300
2007/11/06 2,790 2,820 2,760 2,800 325,300
2007/11/05 2,640 2,680 2,600 2,680 110,900
2007/11/02 2,580 2,620 2,560 2,600 54,400
2007/11/01 2,555 2,660 2,555 2,660 91,500
2007/10/31 2,480 2,545 2,470 2,545 99,200
2007/10/30 2,465 2,470 2,450 2,460 64,900
2007/10/29 2,490 2,505 2,440 2,505 127,900
2007/10/26 2,595 2,595 2,480 2,505 120,800
2007/10/25 2,500 2,575 2,480 2,555 141,800
2007/10/24 2,650 2,700 2,595 2,640 159,900
2007/10/23 2,710 2,715 2,650 2,700 58,600
2007/10/22 2,730 2,730 2,640 2,715 191,100
2007/10/19 2,700 2,770 2,700 2,765 217,700
2007/10/18 2,555 2,680 2,545 2,680 109,900
2007/10/17 2,575 2,600 2,515 2,595 61,300
2007/10/16 2,605 2,675 2,605 2,655 45,000
2007/10/15 2,685 2,685 2,645 2,675 43,600
2007/10/12 2,670 2,695 2,620 2,695 46,700
2007/10/11 2,630 2,680 2,610 2,680 23,000
2007/10/10 2,700 2,705 2,665 2,700 96,400
2007/10/09 2,650 2,670 2,635 2,665 56,900
2007/10/05 2,480 2,590 2,455 2,590 94,200
2007/10/04 2,410 2,470 2,330 2,455 201,700
2007/10/03 2,355 2,355 2,305 2,350 89,400
2007/10/02 2,355 2,355 2,300 2,320 89,200
2007/10/01 2,250 2,320 2,245 2,315 74,500
2007/09/28 2,250 2,250 2,185 2,235 154,500
2007/09/27 2,240 2,270 2,195 2,220 141,000
2007/09/26 2,215 2,240 2,180 2,225 177,700
2007/09/25 2,300 2,340 2,250 2,280 74,700
2007/09/21 2,385 2,385 2,280 2,360 68,600
2007/09/20 2,435 2,440 2,370 2,385 52,100
2007/09/19 2,410 2,470 2,335 2,440 297,800
2007/09/18 2,510 2,510 2,425 2,450 21,000
2007/09/14 2,505 2,545 2,505 2,525 56,500
2007/09/13 2,490 2,550 2,490 2,545 43,800
2007/09/12 2,560 2,565 2,510 2,530 12,800
2007/09/11 2,560 2,590 2,490 2,570 71,100
2007/09/10 2,405 2,580 2,390 2,570 66,800
2007/09/07 2,545 2,545 2,510 2,515 72,500
2007/09/06 2,455 2,525 2,380 2,505 71,700
2007/09/05 2,535 2,590 2,530 2,535 77,200
2007/09/04 2,585 2,600 2,520 2,585 34,700
2007/09/03 2,580 2,585 2,530 2,580 32,400
2007/08/31 2,485 2,565 2,485 2,550 37,800
2007/08/30 2,540 2,540 2,400 2,445 26,900
2007/08/29 2,430 2,470 2,420 2,455 60,200
2007/08/28 2,515 2,560 2,500 2,550 22,900
2007/08/27 2,535 2,565 2,535 2,555 28,100
2007/08/24 2,520 2,550 2,515 2,525 45,500
2007/08/23 2,450 2,525 2,425 2,515 36,100
2007/08/22 2,430 2,430 2,360 2,375 51,700
2007/08/21 2,250 2,440 2,250 2,430 60,900
2007/08/20 2,200 2,290 2,200 2,250 66,200
2007/08/17 2,360 2,380 2,105 2,105 67,400
2007/08/16 2,400 2,435 2,395 2,410 47,200
2007/08/15 2,425 2,440 2,400 2,440 41,100
2007/08/14 2,490 2,535 2,450 2,455 78,400
2007/08/13 2,475 2,475 2,425 2,450 48,300
2007/08/10 2,400 2,480 2,355 2,420 236,500
2007/08/09 2,740 2,740 2,555 2,560 349,000
2007/08/08 2,515 2,600 2,310 2,340 96,200
2007/08/07 2,550 2,575 2,510 2,555 79,500
2007/08/06 2,530 2,550 2,500 2,550 105,200
2007/08/03 2,620 2,650 2,550 2,600 82,000
2007/08/02 2,680 2,690 2,610 2,620 58,200
2007/08/01 2,700 2,730 2,680 2,705 90,100
2007/07/31 2,770 2,785 2,710 2,740 69,800
2007/07/30 2,650 2,690 2,570 2,690 66,900
2007/07/27 2,515 2,565 2,515 2,545 45,800
2007/07/26 2,570 2,585 2,555 2,575 37,600
2007/07/25 2,515 2,570 2,510 2,545 39,900
2007/07/24 2,650 2,660 2,625 2,635 32,000
2007/07/23 2,650 2,665 2,610 2,650 49,100
2007/07/20 2,700 2,700 2,630 2,650 32,000
2007/07/19 2,560 2,570 2,510 2,565 99,800
2007/07/18 2,610 2,620 2,555 2,555 78,700
2007/07/17 2,700 2,700 2,650 2,655 59,200
2007/07/13 2,710 2,715 2,675 2,705 48,300
2007/07/12 2,685 2,715 2,680 2,715 25,000
2007/07/11 2,710 2,725 2,660 2,685 44,900
2007/07/10 2,600 2,690 2,600 2,685 80,000
2007/07/09 2,700 2,700 2,580 2,605 117,700
2007/07/06 2,700 2,700 2,645 2,670 91,600
2007/07/05 2,750 2,760 2,710 2,715 47,300
2007/07/04 2,860 2,860 2,785 2,795 51,200
2007/07/03 2,850 2,870 2,820 2,870 71,500
2007/07/02 2,895 2,910 2,835 2,890 53,500
2007/06/29 2,835 2,885 2,835 2,885 80,300
2007/06/28 2,720 2,800 2,690 2,800 39,000
2007/06/27 2,750 2,750 2,670 2,720 49,400
2007/06/26 2,800 2,835 2,760 2,800 25,900
2007/06/25 2,805 2,860 2,795 2,835 36,600
2007/06/22 2,900 2,900 2,850 2,885 69,400
2007/06/21 2,800 2,880 2,800 2,880 158,600
2007/06/20 2,840 2,845 2,720 2,800 122,400
2007/06/19 2,885 2,900 2,610 2,780 262,100
2007/06/18 2,950 2,985 2,940 2,965 207,700
2007/06/15 2,900 2,975 2,890 2,965 383,200
2007/06/14 2,850 2,895 2,840 2,890 279,300
2007/06/13 2,720 2,820 2,710 2,810 215,400
2007/06/12 2,700 2,715 2,665 2,710 144,600
2007/06/11 2,670 2,700 2,670 2,700 117,400
2007/06/08 2,620 2,630 2,610 2,630 141,000
2007/06/07 2,520 2,640 2,515 2,620 218,300
2007/06/06 2,495 2,525 2,470 2,520 139,800
2007/06/05 2,485 2,485 2,470 2,480 100,200
2007/06/04 2,485 2,495 2,470 2,485 88,600
2007/06/01 2,470 2,480 2,465 2,480 161,200
2007/05/31 2,500 2,500 2,410 2,480 54,000
2007/05/30 2,480 2,500 2,430 2,490 244,300
2007/05/29 2,465 2,490 2,400 2,450 68,000
2007/05/28 2,480 2,510 2,470 2,505 238,900
2007/05/25 2,450 2,495 2,400 2,460 315,300
2007/05/24 2,395 2,460 2,380 2,450 283,700
2007/05/23 2,350 2,400 2,340 2,395 269,900
2007/05/22 2,300 2,330 2,280 2,330 164,700
2007/05/21 2,195 2,290 2,190 2,275 168,200
2007/05/18 2,150 2,180 2,140 2,175 92,500
2007/05/17 2,130 2,130 2,005 2,130 65,700
2007/05/16 1,998 2,125 1,998 2,115 330,900
2007/05/15 1,995 1,999 1,955 1,999 111,500
2007/05/14 2,125 2,130 2,025 2,045 129,700
2007/05/11 2,110 2,130 2,095 2,110 100,500
2007/05/10 2,155 2,155 2,115 2,120 89,300
2007/05/09 2,120 2,160 2,105 2,155 69,300
2007/05/08 2,145 2,190 2,095 2,115 143,500
2007/05/07 2,190 2,215 2,100 2,215 148,500
2007/05/02 2,240 2,260 2,200 2,215 82,400
2007/05/01 2,260 2,275 2,205 2,265 198,400
2007/04/27 2,230 2,260 2,165 2,260 121,300
2007/04/26 2,315 2,320 2,170 2,215 222,600
2007/04/25 2,295 2,320 2,265 2,315 241,900
2007/04/24 2,165 2,275 2,165 2,255 223,500
2007/04/23 2,065 2,180 2,065 2,165 181,000
2007/04/20 2,045 2,050 2,025 2,050 42,000
2007/04/19 2,050 2,050 2,010 2,045 104,800
2007/04/18 2,050 2,050 2,025 2,040 81,300
2007/04/17 1,960 2,040 1,960 2,040 114,900
2007/04/16 1,951 1,963 1,951 1,959 57,700
2007/04/13 1,950 1,960 1,935 1,960 76,500
2007/04/12 1,957 1,957 1,925 1,949 48,600
2007/04/11 1,930 1,959 1,930 1,959 118,200
2007/04/10 1,925 1,940 1,920 1,934 57,800
2007/04/09 1,945 1,945 1,912 1,920 51,900
2007/04/06 1,970 1,970 1,910 1,940 73,100
2007/04/05 1,898 1,952 1,888 1,949 97,500
2007/04/04 1,885 1,898 1,885 1,894 75,400
2007/04/03 1,910 1,910 1,875 1,875 153,300
2007/04/02 1,911 1,917 1,901 1,910 40,200
2007/03/30 1,913 1,918 1,908 1,913 72,100
2007/03/29 1,900 1,913 1,895 1,912 39,100
2007/03/28 1,915 1,925 1,890 1,918 107,000
2007/03/27 1,915 1,985 1,908 1,915 106,800
2007/03/26 1,918 1,944 1,915 1,935 100,000
2007/03/23 1,907 1,922 1,900 1,910 154,200
2007/03/22 1,916 1,925 1,905 1,905 164,100
2007/03/20 1,960 1,961 1,900 1,901 217,200
2007/03/19 1,934 1,934 1,911 1,920 81,500
2007/03/16 1,981 1,989 1,910 1,930 149,300
2007/03/15 2,000 2,015 1,985 2,000 47,900
2007/03/14 2,000 2,025 1,947 1,965 240,800
2007/03/13 2,080 2,090 2,035 2,040 68,800
2007/03/12 2,115 2,125 2,080 2,080 69,500
2007/03/09 2,115 2,145 2,100 2,120 59,100
2007/03/08 2,090 2,115 2,085 2,095 32,800
2007/03/07 2,080 2,100 2,060 2,095 65,900
2007/03/06 2,000 2,060 2,000 2,060 72,900
2007/03/05 2,090 2,090 2,000 2,040 105,300
2007/03/02 2,105 2,115 2,080 2,115 78,700
2007/03/01 2,155 2,170 2,100 2,105 115,100
2007/02/28 2,050 2,150 2,050 2,120 245,800
2007/02/27 2,265 2,280 2,250 2,255 74,300
2007/02/26 2,260 2,275 2,250 2,260 212,000
2007/02/23 2,280 2,280 2,240 2,250 103,200
2007/02/22 2,290 2,300 2,240 2,245 192,800
2007/02/21 2,280 2,295 2,275 2,290 95,700
2007/02/20 2,255 2,270 2,250 2,270 64,600
2007/02/19 2,270 2,270 2,245 2,250 31,600
2007/02/16 2,240 2,265 2,230 2,260 86,900
2007/02/15 2,265 2,265 2,235 2,240 107,400
2007/02/14 2,310 2,355 2,220 2,265 131,000
2007/02/13 2,300 2,345 2,250 2,345 133,800
2007/02/09 2,190 2,300 2,190 2,290 219,800
2007/02/08 2,255 2,300 2,100 2,135 195,900
2007/02/07 2,340 2,360 2,235 2,235 107,500
2007/02/06 2,345 2,345 2,315 2,330 104,500
2007/02/05 2,400 2,400 2,340 2,365 60,900
2007/02/02 2,340 2,410 2,315 2,410 153,600
2007/02/01 2,320 2,340 2,275 2,310 153,300
2007/01/31 2,310 2,330 2,265 2,330 98,200
2007/01/30 2,335 2,340 2,290 2,300 57,300
2007/01/29 2,315 2,350 2,305 2,335 62,500
2007/01/26 2,350 2,360 2,280 2,300 125,900
2007/01/25 2,370 2,390 2,330 2,330 150,100
2007/01/24 2,415 2,465 2,345 2,405 318,700
2007/01/23 2,315 2,420 2,315 2,410 252,700
2007/01/22 2,305 2,315 2,290 2,310 68,100
2007/01/19 2,285 2,295 2,275 2,275 85,100
2007/01/18 2,280 2,285 2,265 2,280 42,800
2007/01/17 2,270 2,275 2,255 2,260 48,800
2007/01/16 2,270 2,280 2,250 2,265 45,500
2007/01/15 2,285 2,285 2,245 2,270 89,600
2007/01/12 2,240 2,260 2,220 2,245 46,600
2007/01/11 2,245 2,270 2,235 2,235 48,500
2007/01/10 2,315 2,315 2,205 2,240 90,700
2007/01/09 2,290 2,320 2,280 2,315 57,000
2007/01/05 2,325 2,330 2,280 2,290 76,300
2007/01/04 2,295 2,325 2,295 2,315 63,200

このページの先頭へ