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
2008/12/30 760 770 735 770 3,700
2008/12/29 770 770 740 750 10,500
2008/12/26 770 777 740 760 8,600
2008/12/25 736 760 736 760 9,300
2008/12/24 728 743 712 726 73,100
2008/12/22 793 793 723 728 20,200
2008/12/19 712 728 703 703 30,200
2008/12/18 760 760 730 742 65,800
2008/12/17 778 778 769 773 22,700
2008/12/16 789 789 753 779 41,100
2008/12/15 785 795 784 784 29,700
2008/12/12 825 825 796 802 21,500
2008/12/11 807 830 802 825 45,200
2008/12/10 785 810 785 792 51,000
2008/12/09 780 800 780 784 34,100
2008/12/08 760 780 760 773 14,200
2008/12/05 769 778 766 770 8,100
2008/12/04 760 789 750 771 18,600
2008/12/03 755 758 740 745 25,100
2008/12/02 700 739 700 739 27,900
2008/12/01 700 755 697 735 17,000
2008/11/28 683 707 680 686 95,200
2008/11/27 664 672 661 670 51,200
2008/11/26 675 675 663 664 23,800
2008/11/25 680 690 647 665 73,100
2008/11/21 670 730 643 669 108,300
2008/11/20 680 700 672 674 34,100
2008/11/19 681 709 681 683 15,800
2008/11/18 700 710 690 690 28,400
2008/11/17 700 710 676 700 81,700
2008/11/14 721 735 691 715 115,400
2008/11/13 715 719 701 711 84,400
2008/11/12 760 760 721 739 116,900
2008/11/11 757 760 729 730 48,500
2008/11/10 770 786 761 767 12,400
2008/11/07 750 761 741 753 29,700
2008/11/06 790 790 766 771 73,500
2008/11/05 820 838 800 809 102,900
2008/11/04 815 815 764 790 99,000
2008/10/31 860 860 806 821 57,800
2008/10/30 816 864 816 843 65,300
2008/10/29 856 889 787 806 49,400
2008/10/28 850 867 810 849 35,500
2008/10/27 929 929 900 901 33,300
2008/10/24 934 950 911 932 38,400
2008/10/23 935 935 905 924 18,900
2008/10/22 921 950 916 936 49,800
2008/10/21 1,013 1,030 920 985 45,500
2008/10/20 1,025 1,025 990 1,007 12,700
2008/10/17 945 965 945 965 12,900
2008/10/16 956 961 921 955 45,300
2008/10/15 1,021 1,030 1,011 1,021 19,700
2008/10/14 1,060 1,060 1,020 1,020 53,700
2008/10/10 980 999 955 960 23,800
2008/10/09 955 1,020 955 989 26,400
2008/10/08 989 1,008 908 995 75,800
2008/10/07 1,010 1,020 980 999 37,000
2008/10/06 1,110 1,113 1,056 1,095 47,000
2008/10/03 1,153 1,180 1,113 1,163 70,200
2008/10/02 1,239 1,239 1,170 1,173 46,500
2008/10/01 1,238 1,256 1,195 1,243 89,700
2008/09/30 1,145 1,258 1,145 1,258 69,700
2008/09/29 1,326 1,340 1,260 1,285 27,600
2008/09/26 1,373 1,395 1,300 1,300 10,000
2008/09/25 1,310 1,350 1,277 1,335 31,900
2008/09/24 1,425 1,429 1,346 1,350 60,300
2008/09/22 1,530 1,546 1,341 1,405 50,000
2008/09/19 1,482 1,528 1,432 1,505 20,500
2008/09/18 1,460 1,509 1,460 1,482 49,700
2008/09/17 1,511 1,560 1,510 1,540 52,700
2008/09/16 1,400 1,480 1,240 1,471 39,800
2008/09/12 1,450 1,543 1,442 1,540 27,400
2008/09/11 1,404 1,450 1,404 1,440 36,900
2008/09/10 1,335 1,408 1,320 1,403 24,200
2008/09/09 1,401 1,420 1,381 1,395 20,800
2008/09/08 1,371 1,420 1,371 1,406 36,200
2008/09/05 1,380 1,391 1,371 1,391 36,700
2008/09/04 1,450 1,451 1,371 1,400 45,900
2008/09/03 1,460 1,500 1,460 1,500 30,300
2008/09/02 1,472 1,500 1,455 1,460 55,600
2008/09/01 1,510 1,520 1,473 1,473 14,300
2008/08/29 1,599 1,599 1,570 1,570 28,300
2008/08/28 1,615 1,615 1,587 1,587 30,700
2008/08/27 1,630 1,635 1,601 1,602 60,400
2008/08/26 1,624 1,650 1,620 1,635 31,200
2008/08/25 1,616 1,648 1,600 1,644 79,800
2008/08/22 1,610 1,625 1,595 1,618 115,500
2008/08/21 1,571 1,618 1,570 1,610 34,600
2008/08/20 1,545 1,590 1,542 1,565 40,500
2008/08/19 1,525 1,580 1,500 1,560 78,200
2008/08/18 1,500 1,501 1,485 1,491 48,100
2008/08/15 1,460 1,555 1,450 1,466 114,100
2008/08/14 1,481 1,494 1,451 1,451 48,600
2008/08/13 1,511 1,512 1,482 1,490 31,200
2008/08/12 1,612 1,612 1,518 1,525 50,300
2008/08/11 1,607 1,644 1,607 1,614 62,000
2008/08/08 1,601 1,610 1,590 1,605 95,400
2008/08/07 1,660 1,682 1,570 1,638 350,800
2008/08/06 1,570 1,630 1,570 1,600 377,200
2008/08/05 1,853 1,930 1,800 1,870 45,500
2008/08/04 1,937 1,954 1,935 1,943 93,200
2008/08/01 1,955 1,955 1,920 1,936 39,200
2008/07/31 2,010 2,040 1,953 1,953 49,500
2008/07/30 1,999 2,015 1,980 1,999 7,500
2008/07/29 1,993 2,000 1,968 2,000 11,200
2008/07/28 2,010 2,015 1,975 1,994 9,300
2008/07/25 1,980 1,985 1,970 1,971 20,600
2008/07/24 1,980 2,005 1,980 2,000 62,800
2008/07/23 2,090 2,095 2,030 2,060 29,300
2008/07/22 2,015 2,095 2,015 2,090 25,600
2008/07/18 2,000 2,020 2,000 2,015 26,600
2008/07/17 1,950 1,980 1,950 1,965 29,400
2008/07/16 1,999 2,000 1,982 1,983 22,400
2008/07/15 1,991 2,000 1,901 2,000 36,500
2008/07/14 1,990 2,000 1,990 1,995 16,300
2008/07/11 2,055 2,055 2,000 2,015 27,500
2008/07/10 2,000 2,020 1,990 2,015 17,100
2008/07/09 2,015 2,050 2,000 2,005 32,600
2008/07/08 2,050 2,060 2,000 2,060 12,900
2008/07/07 1,999 2,035 1,991 2,035 7,000
2008/07/04 2,000 2,010 2,000 2,000 7,500
2008/07/03 2,000 2,005 2,000 2,000 5,500
2008/07/02 2,000 2,035 1,995 2,010 24,400
2008/07/01 2,025 2,030 1,987 1,992 35,100
2008/06/30 2,035 2,120 2,010 2,120 28,600
2008/06/27 1,910 2,050 1,910 2,030 112,300
2008/06/26 2,015 2,025 1,967 1,970 147,800
2008/06/25 2,030 2,050 2,010 2,030 99,300
2008/06/24 2,095 2,135 2,065 2,100 70,400
2008/06/23 2,180 2,195 2,110 2,165 54,000
2008/06/20 2,140 2,210 2,140 2,180 19,200
2008/06/19 2,150 2,175 2,120 2,170 40,300
2008/06/18 2,150 2,200 2,145 2,160 19,500
2008/06/17 2,190 2,190 2,155 2,185 48,600
2008/06/16 2,190 2,245 2,150 2,235 27,600
2008/06/13 2,150 2,160 2,140 2,150 47,900
2008/06/12 2,200 2,200 2,160 2,170 87,200
2008/06/11 2,220 2,240 2,210 2,220 40,200
2008/06/10 2,275 2,290 2,230 2,265 71,100
2008/06/09 2,285 2,350 2,275 2,345 66,200
2008/06/06 2,290 2,315 2,255 2,310 55,600
2008/06/05 2,210 2,225 2,210 2,220 19,400
2008/06/04 2,205 2,255 2,205 2,220 87,800
2008/06/03 2,230 2,260 2,210 2,260 26,000
2008/06/02 2,210 2,330 2,210 2,310 108,700
2008/05/30 2,120 2,200 2,115 2,200 65,500
2008/05/29 2,140 2,160 2,135 2,140 26,400
2008/05/28 2,190 2,190 2,130 2,160 53,200
2008/05/27 2,165 2,175 2,155 2,165 30,000
2008/05/26 2,140 2,190 2,120 2,180 52,200
2008/05/23 2,110 2,155 2,100 2,140 51,800
2008/05/22 2,080 2,110 2,035 2,090 49,400
2008/05/21 2,135 2,135 2,090 2,120 38,200
2008/05/20 2,140 2,175 2,115 2,140 52,400
2008/05/19 2,050 2,185 2,035 2,130 156,500
2008/05/16 2,040 2,075 2,020 2,060 76,900
2008/05/15 2,095 2,150 2,095 2,150 57,400
2008/05/14 2,110 2,110 2,075 2,080 23,900
2008/05/13 2,110 2,120 2,095 2,100 16,300
2008/05/12 2,095 2,125 2,075 2,125 14,900
2008/05/09 2,095 2,110 2,070 2,110 25,700
2008/05/08 2,090 2,110 2,075 2,095 30,600
2008/05/07 2,090 2,125 2,075 2,105 38,600
2008/05/02 2,090 2,090 2,045 2,080 12,000
2008/05/01 2,050 2,060 2,020 2,020 8,500
2008/04/30 2,075 2,090 2,035 2,070 19,200
2008/04/28 2,075 2,105 2,000 2,090 37,600
2008/04/25 2,055 2,080 2,055 2,065 7,900
2008/04/24 2,055 2,055 2,050 2,050 28,300
2008/04/23 2,065 2,065 2,050 2,055 32,100
2008/04/22 2,065 2,075 2,030 2,065 50,700
2008/04/21 2,015 2,085 2,015 2,065 52,300
2008/04/18 2,015 2,020 2,000 2,005 25,400
2008/04/17 2,030 2,045 2,015 2,020 27,600
2008/04/16 1,965 2,000 1,965 2,000 54,400
2008/04/15 1,915 1,978 1,895 1,978 44,600
2008/04/14 1,939 1,945 1,920 1,938 32,100
2008/04/11 1,922 1,950 1,922 1,939 39,600
2008/04/10 1,961 1,961 1,923 1,952 35,900
2008/04/09 1,990 1,997 1,965 1,990 41,600
2008/04/08 2,000 2,000 1,968 1,979 13,500
2008/04/07 1,964 1,994 1,948 1,970 32,100
2008/04/04 1,984 2,015 1,977 1,989 36,100
2008/04/03 1,962 1,970 1,959 1,964 72,000
2008/04/02 2,055 2,085 1,934 2,000 149,100
2008/04/01 2,035 2,050 2,010 2,035 15,400
2008/03/31 2,010 2,080 1,950 2,075 59,800
2008/03/28 1,989 2,000 1,964 1,980 16,900
2008/03/27 2,000 2,000 1,961 1,963 31,800
2008/03/26 2,050 2,120 2,010 2,040 39,000
2008/03/25 2,035 2,100 2,035 2,075 44,000
2008/03/24 2,135 2,135 2,090 2,115 9,300
2008/03/21 2,130 2,130 2,065 2,100 73,200
2008/03/19 2,120 2,120 2,065 2,100 82,400
2008/03/18 2,005 2,065 2,000 2,005 24,800
2008/03/17 2,010 2,075 2,005 2,025 24,100
2008/03/14 2,110 2,125 2,030 2,075 30,200
2008/03/13 2,145 2,180 2,100 2,150 53,600
2008/03/12 2,180 2,185 2,085 2,145 25,000
2008/03/11 2,050 2,095 2,050 2,070 62,900
2008/03/10 2,190 2,220 2,165 2,180 124,600
2008/03/07 2,215 2,290 2,210 2,245 111,900
2008/03/06 2,260 2,350 2,260 2,335 70,300
2008/03/05 2,250 2,320 2,250 2,300 102,800
2008/03/04 2,210 2,265 2,210 2,255 59,600
2008/03/03 2,230 2,275 2,200 2,235 75,500
2008/02/29 2,320 2,335 2,270 2,310 55,000
2008/02/28 2,300 2,380 2,290 2,345 82,400
2008/02/27 2,340 2,370 2,260 2,260 142,200
2008/02/26 2,330 2,400 2,315 2,325 85,200
2008/02/25 2,230 2,345 2,225 2,345 99,000
2008/02/22 2,290 2,325 2,230 2,310 57,800
2008/02/21 2,245 2,300 2,245 2,290 53,100
2008/02/20 2,220 2,325 2,110 2,130 149,600
2008/02/19 2,235 2,270 2,230 2,260 96,000
2008/02/18 2,200 2,240 2,165 2,235 44,800
2008/02/15 2,075 2,180 2,060 2,165 46,800
2008/02/14 2,055 2,095 2,055 2,075 125,300
2008/02/13 2,055 2,065 2,015 2,055 105,500
2008/02/12 1,920 2,050 1,919 2,005 139,200
2008/02/08 2,045 2,045 1,850 1,930 63,700
2008/02/07 2,100 2,100 2,045 2,060 31,800
2008/02/06 2,085 2,095 2,040 2,085 26,300
2008/02/05 2,150 2,150 2,100 2,120 60,600
2008/02/04 2,110 2,170 2,105 2,140 47,800
2008/02/01 2,095 2,135 2,060 2,110 47,100
2008/01/31 2,025 2,065 2,025 2,055 97,800
2008/01/30 2,080 2,090 2,050 2,065 47,200
2008/01/29 2,100 2,130 2,010 2,020 76,000
2008/01/28 2,090 2,110 2,050 2,095 47,500
2008/01/25 2,080 2,130 2,060 2,130 75,900
2008/01/24 2,020 2,050 1,990 2,050 79,700
2008/01/23 1,875 2,050 1,866 1,930 200,100
2008/01/22 1,720 1,868 1,710 1,820 133,500
2008/01/21 1,890 1,945 1,830 1,880 72,500
2008/01/18 1,830 1,890 1,695 1,890 351,700
2008/01/17 1,780 1,948 1,780 1,948 181,000
2008/01/16 1,710 1,770 1,660 1,769 216,700
2008/01/15 1,940 1,945 1,874 1,890 178,000
2008/01/11 2,125 2,125 1,995 2,010 129,200
2008/01/10 2,250 2,250 2,055 2,070 150,300
2008/01/09 2,150 2,270 2,120 2,225 89,000
2008/01/08 2,235 2,315 2,100 2,190 164,700
2008/01/07 2,240 2,250 2,220 2,235 68,900
2008/01/04 2,400 2,500 2,360 2,360 52,700

このページの先頭へ