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
2011/12/30 1,355 1,385 1,340 1,374 33,600
2011/12/29 1,329 1,344 1,300 1,344 58,900
2011/12/28 1,320 1,331 1,310 1,329 118,300
2011/12/27 1,288 1,315 1,288 1,300 21,900
2011/12/26 1,319 1,335 1,318 1,318 17,400
2011/12/22 1,350 1,360 1,310 1,344 97,800
2011/12/21 1,354 1,358 1,338 1,350 71,800
2011/12/20 1,320 1,330 1,315 1,321 31,200
2011/12/19 1,330 1,340 1,282 1,329 54,900
2011/12/16 1,307 1,340 1,295 1,298 19,900
2011/12/15 1,350 1,350 1,302 1,306 13,000
2011/12/14 1,331 1,360 1,331 1,349 24,000
2011/12/13 1,380 1,380 1,350 1,351 68,100
2011/12/12 1,395 1,397 1,383 1,383 49,200
2011/12/09 1,348 1,375 1,345 1,356 38,900
2011/12/08 1,400 1,406 1,385 1,390 56,600
2011/12/07 1,401 1,420 1,401 1,415 59,500
2011/12/06 1,396 1,430 1,396 1,402 44,100
2011/12/05 1,459 1,463 1,433 1,456 30,700
2011/12/02 1,452 1,463 1,445 1,456 46,600
2011/12/01 1,457 1,459 1,375 1,451 56,900
2011/11/30 1,371 1,397 1,352 1,397 36,300
2011/11/29 1,350 1,381 1,321 1,381 34,700
2011/11/28 1,346 1,353 1,320 1,350 10,800
2011/11/25 1,284 1,320 1,284 1,320 8,200
2011/11/24 1,308 1,328 1,284 1,284 21,700
2011/11/22 1,358 1,368 1,328 1,368 20,300
2011/11/21 1,368 1,380 1,336 1,366 37,700
2011/11/18 1,320 1,371 1,306 1,368 18,300
2011/11/17 1,332 1,339 1,303 1,328 23,700
2011/11/16 1,275 1,330 1,275 1,302 43,000
2011/11/15 1,251 1,275 1,239 1,275 24,500
2011/11/14 1,280 1,285 1,253 1,275 28,800
2011/11/11 1,260 1,300 1,230 1,250 92,300
2011/11/10 1,309 1,320 1,300 1,318 23,800
2011/11/09 1,340 1,359 1,321 1,350 25,000
2011/11/08 1,371 1,372 1,341 1,350 56,800
2011/11/07 1,383 1,383 1,358 1,371 21,600
2011/11/04 1,351 1,370 1,350 1,356 38,100
2011/11/02 1,375 1,380 1,305 1,356 51,200
2011/11/01 1,399 1,399 1,376 1,376 13,900
2011/10/31 1,372 1,409 1,372 1,399 19,500
2011/10/28 1,381 1,405 1,381 1,402 25,800
2011/10/27 1,355 1,394 1,355 1,378 20,300
2011/10/26 1,360 1,367 1,350 1,360 26,200
2011/10/25 1,380 1,383 1,360 1,360 18,400
2011/10/24 1,381 1,385 1,363 1,370 37,700
2011/10/21 1,379 1,396 1,379 1,381 33,000
2011/10/20 1,365 1,385 1,361 1,379 23,400
2011/10/19 1,375 1,385 1,365 1,372 33,700
2011/10/18 1,370 1,377 1,368 1,368 24,700
2011/10/17 1,388 1,394 1,372 1,372 17,000
2011/10/14 1,375 1,379 1,360 1,370 39,600
2011/10/13 1,330 1,381 1,330 1,368 88,300
2011/10/12 1,310 1,360 1,310 1,360 15,600
2011/10/11 1,350 1,360 1,333 1,360 39,700
2011/10/07 1,308 1,350 1,308 1,350 28,500
2011/10/06 1,340 1,343 1,250 1,330 25,400
2011/10/05 1,341 1,345 1,310 1,330 31,100
2011/10/04 1,355 1,355 1,327 1,341 33,900
2011/10/03 1,396 1,396 1,353 1,355 82,900
2011/09/30 1,361 1,385 1,360 1,385 40,100
2011/09/29 1,346 1,355 1,326 1,353 10,600
2011/09/28 1,361 1,369 1,340 1,353 27,500
2011/09/27 1,320 1,340 1,315 1,335 17,300
2011/09/26 1,320 1,338 1,286 1,286 18,500
2011/09/22 1,363 1,363 1,333 1,350 33,600
2011/09/21 1,343 1,370 1,343 1,363 18,700
2011/09/20 1,342 1,367 1,342 1,343 45,000
2011/09/16 1,321 1,359 1,321 1,341 30,500
2011/09/15 1,329 1,329 1,295 1,317 9,300
2011/09/14 1,277 1,358 1,265 1,300 31,800
2011/09/13 1,281 1,305 1,281 1,288 15,700
2011/09/12 1,302 1,314 1,268 1,272 39,600
2011/09/09 1,349 1,355 1,340 1,350 159,400
2011/09/08 1,292 1,322 1,292 1,319 97,800
2011/09/07 1,270 1,310 1,263 1,277 73,700
2011/09/06 1,290 1,310 1,223 1,263 147,200
2011/09/05 1,380 1,380 1,341 1,350 84,600
2011/09/02 1,392 1,394 1,380 1,380 69,100
2011/09/01 1,360 1,387 1,360 1,380 50,900
2011/08/31 1,383 1,398 1,341 1,341 108,600
2011/08/30 1,411 1,411 1,398 1,398 99,200
2011/08/29 1,407 1,408 1,390 1,399 24,300
2011/08/26 1,397 1,397 1,368 1,380 56,500
2011/08/25 1,416 1,421 1,405 1,406 53,100
2011/08/24 1,450 1,465 1,380 1,415 36,800
2011/08/23 1,418 1,434 1,395 1,417 14,700
2011/08/22 1,424 1,437 1,414 1,429 34,700
2011/08/19 1,430 1,434 1,410 1,422 33,200
2011/08/18 1,471 1,484 1,439 1,465 67,400
2011/08/17 1,460 1,496 1,455 1,472 57,700
2011/08/16 1,451 1,488 1,443 1,465 69,900
2011/08/15 1,470 1,471 1,425 1,441 116,000
2011/08/12 1,470 1,525 1,460 1,470 133,800
2011/08/11 1,400 1,404 1,369 1,401 76,300
2011/08/10 1,545 1,550 1,435 1,435 52,600
2011/08/09 1,470 1,498 1,425 1,475 61,500
2011/08/08 1,583 1,605 1,531 1,570 28,200
2011/08/05 1,552 1,639 1,550 1,639 37,400
2011/08/04 1,670 1,675 1,632 1,658 57,900
2011/08/03 1,630 1,670 1,620 1,664 46,000
2011/08/02 1,651 1,670 1,626 1,665 51,200
2011/08/01 1,620 1,703 1,620 1,702 61,100
2011/07/29 1,655 1,656 1,620 1,620 49,900
2011/07/28 1,666 1,690 1,635 1,669 33,500
2011/07/27 1,680 1,718 1,666 1,717 56,300
2011/07/26 1,698 1,720 1,695 1,710 69,200
2011/07/25 1,660 1,696 1,660 1,691 38,600
2011/07/22 1,660 1,675 1,647 1,656 39,100
2011/07/21 1,661 1,662 1,609 1,660 57,200
2011/07/20 1,601 1,663 1,600 1,661 71,100
2011/07/19 1,585 1,619 1,585 1,616 49,400
2011/07/15 1,570 1,605 1,568 1,581 80,300
2011/07/14 1,581 1,584 1,571 1,580 22,400
2011/07/13 1,579 1,585 1,567 1,583 24,700
2011/07/12 1,612 1,612 1,570 1,580 41,700
2011/07/11 1,640 1,640 1,603 1,628 34,000
2011/07/08 1,647 1,664 1,647 1,657 24,100
2011/07/07 1,650 1,659 1,642 1,655 18,400
2011/07/06 1,630 1,669 1,630 1,669 24,500
2011/07/05 1,662 1,662 1,640 1,649 18,900
2011/07/04 1,650 1,680 1,643 1,645 22,200
2011/07/01 1,683 1,730 1,630 1,631 121,700
2011/06/30 1,671 1,725 1,642 1,719 59,100
2011/06/29 1,698 1,715 1,673 1,699 35,400
2011/06/28 1,700 1,719 1,699 1,719 51,200
2011/06/27 1,635 1,699 1,612 1,695 51,500
2011/06/24 1,652 1,674 1,635 1,669 80,200
2011/06/23 1,618 1,667 1,615 1,640 84,800
2011/06/22 1,598 1,633 1,593 1,618 35,900
2011/06/21 1,575 1,591 1,571 1,590 35,700
2011/06/20 1,527 1,568 1,517 1,547 41,000
2011/06/17 1,533 1,533 1,495 1,528 38,800
2011/06/16 1,500 1,537 1,495 1,524 38,000
2011/06/15 1,498 1,547 1,490 1,499 89,700
2011/06/14 1,503 1,505 1,460 1,480 189,600
2011/06/13 1,532 1,539 1,512 1,515 39,600
2011/06/10 1,554 1,567 1,545 1,555 31,600
2011/06/09 1,575 1,575 1,534 1,550 22,800
2011/06/08 1,605 1,605 1,552 1,556 46,600
2011/06/07 1,600 1,610 1,580 1,605 23,600
2011/06/06 1,616 1,616 1,580 1,613 23,300
2011/06/03 1,650 1,650 1,620 1,629 43,600
2011/06/02 1,621 1,688 1,621 1,688 27,000
2011/06/01 1,696 1,698 1,682 1,698 15,400
2011/05/31 1,690 1,701 1,675 1,695 45,700
2011/05/30 1,700 1,700 1,646 1,685 36,700
2011/05/27 1,639 1,693 1,625 1,679 35,700
2011/05/26 1,600 1,644 1,585 1,629 26,200
2011/05/25 1,560 1,624 1,559 1,593 44,300
2011/05/24 1,620 1,629 1,539 1,566 108,700
2011/05/23 1,647 1,663 1,630 1,652 41,900
2011/05/20 1,620 1,661 1,604 1,647 72,200
2011/05/19 1,620 1,628 1,575 1,580 73,200
2011/05/18 1,602 1,625 1,594 1,600 111,100
2011/05/17 1,678 1,678 1,594 1,620 133,900
2011/05/16 1,712 1,712 1,652 1,653 106,100
2011/05/13 1,811 1,820 1,730 1,762 95,500
2011/05/12 1,853 1,889 1,847 1,885 31,100
2011/05/11 1,858 1,864 1,842 1,853 46,300
2011/05/10 1,851 1,875 1,823 1,860 53,100
2011/05/09 1,901 1,901 1,850 1,851 33,900
2011/05/06 1,946 1,946 1,896 1,919 24,000
2011/05/02 1,943 1,944 1,895 1,923 51,000
2011/04/28 1,856 1,907 1,854 1,894 64,000
2011/04/27 1,890 1,896 1,841 1,896 46,200
2011/04/26 1,885 1,899 1,875 1,890 20,600
2011/04/25 1,898 1,900 1,875 1,885 27,700
2011/04/22 1,877 1,900 1,870 1,880 47,900
2011/04/21 1,875 1,887 1,860 1,870 42,400
2011/04/20 1,853 1,860 1,825 1,851 37,600
2011/04/19 1,870 1,870 1,850 1,851 20,400
2011/04/18 1,870 1,891 1,856 1,875 11,600
2011/04/15 1,871 1,871 1,852 1,867 12,700
2011/04/14 1,850 1,894 1,820 1,889 34,800
2011/04/13 1,815 1,887 1,815 1,878 9,600
2011/04/12 1,800 1,845 1,792 1,844 13,500
2011/04/11 1,828 1,833 1,800 1,808 16,100
2011/04/08 1,777 1,846 1,777 1,835 35,200
2011/04/07 1,900 1,900 1,785 1,815 43,700
2011/04/06 1,940 1,945 1,842 1,874 82,300
2011/04/05 1,960 1,960 1,895 1,912 71,500
2011/04/04 1,897 1,970 1,897 1,949 53,200
2011/04/01 1,882 1,921 1,876 1,897 58,500
2011/03/31 1,948 1,948 1,866 1,875 83,400
2011/03/30 1,870 1,948 1,850 1,911 55,400
2011/03/29 1,867 1,867 1,802 1,847 71,600
2011/03/28 1,870 1,880 1,836 1,875 52,000
2011/03/25 1,910 1,911 1,860 1,875 80,600
2011/03/24 1,927 1,927 1,870 1,883 117,200
2011/03/23 2,001 2,010 1,956 1,958 107,700
2011/03/22 2,000 2,100 1,980 2,000 170,700
2011/03/18 1,920 1,920 1,852 1,880 180,000
2011/03/17 1,640 1,870 1,615 1,845 127,300
2011/03/16 1,511 1,750 1,511 1,748 170,500
2011/03/15 1,612 1,612 1,358 1,469 187,200
2011/03/14 1,501 1,790 1,501 1,692 131,200
2011/03/11 1,908 1,950 1,900 1,901 120,000
2011/03/10 1,980 2,038 1,980 2,024 164,600
2011/03/09 2,132 2,145 2,098 2,124 111,800
2011/03/08 2,130 2,180 2,120 2,170 44,600
2011/03/07 2,200 2,200 2,157 2,164 89,100
2011/03/04 2,178 2,199 2,140 2,180 139,700
2011/03/03 2,031 2,149 2,031 2,134 206,000
2011/03/02 2,020 2,029 2,020 2,021 71,000
2011/03/01 2,024 2,080 2,000 2,059 105,700
2011/02/28 1,980 2,030 1,969 1,997 105,600
2011/02/25 1,918 1,968 1,910 1,968 63,300
2011/02/24 1,900 1,919 1,888 1,909 71,400
2011/02/23 1,939 1,968 1,933 1,968 107,800
2011/02/22 2,000 2,000 1,954 1,979 67,900
2011/02/21 2,030 2,031 1,992 2,012 79,600
2011/02/18 1,980 2,038 1,975 2,025 163,100
2011/02/17 2,033 2,033 1,980 1,992 242,800
2011/02/16 2,070 2,079 2,004 2,039 141,200
2011/02/15 2,070 2,077 1,980 2,041 211,500
2011/02/14 1,945 2,065 1,945 2,065 271,900
2011/02/10 1,872 1,880 1,825 1,845 93,000
2011/02/09 1,890 1,895 1,871 1,881 20,100
2011/02/08 1,910 1,910 1,863 1,894 56,800
2011/02/07 1,917 1,918 1,900 1,910 51,800
2011/02/04 1,852 1,893 1,850 1,887 67,200
2011/02/03 1,790 1,861 1,785 1,852 140,100
2011/02/02 1,755 1,795 1,751 1,795 67,400
2011/02/01 1,750 1,759 1,746 1,750 45,700
2011/01/31 1,730 1,763 1,706 1,750 39,900
2011/01/28 1,753 1,753 1,740 1,749 43,300
2011/01/27 1,740 1,755 1,740 1,743 50,600
2011/01/26 1,750 1,754 1,735 1,750 125,600
2011/01/25 1,688 1,770 1,683 1,753 235,300
2011/01/24 1,655 1,676 1,654 1,656 51,400
2011/01/21 1,725 1,725 1,665 1,676 152,500
2011/01/20 1,725 1,725 1,693 1,720 126,900
2011/01/19 1,705 1,725 1,702 1,717 166,700
2011/01/18 1,670 1,719 1,669 1,706 122,400
2011/01/17 1,665 1,684 1,665 1,680 82,900
2011/01/14 1,675 1,684 1,660 1,674 59,500
2011/01/13 1,699 1,700 1,648 1,687 165,900
2011/01/12 1,692 1,700 1,640 1,679 280,000
2011/01/11 1,620 1,678 1,620 1,664 191,800
2011/01/07 1,620 1,641 1,617 1,625 131,800
2011/01/06 1,601 1,641 1,601 1,630 161,300
2011/01/05 1,600 1,621 1,596 1,599 232,100
2011/01/04 1,639 1,653 1,601 1,640 57,600

このページの先頭へ