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
2012/12/28 794 809 760 809 187,500
2012/12/27 762 775 756 771 45,500
2012/12/26 745 774 744 755 59,600
2012/12/25 1,500 1,500 1,481 1,486 53,300
2012/12/21 1,420 1,500 1,415 1,470 89,400
2012/12/20 1,396 1,420 1,395 1,403 38,100
2012/12/19 1,397 1,415 1,392 1,415 61,800
2012/12/18 1,420 1,427 1,381 1,427 40,700
2012/12/17 1,423 1,439 1,380 1,421 46,000
2012/12/14 1,390 1,431 1,388 1,415 77,100
2012/12/13 1,320 1,368 1,320 1,360 61,200
2012/12/12 1,295 1,315 1,289 1,309 39,100
2012/12/11 1,278 1,315 1,264 1,280 50,500
2012/12/10 1,260 1,267 1,250 1,251 7,600
2012/12/07 1,270 1,281 1,260 1,280 35,200
2012/12/06 1,251 1,274 1,230 1,251 41,200
2012/12/05 1,250 1,261 1,245 1,250 17,300
2012/12/04 1,251 1,262 1,250 1,250 36,000
2012/12/03 1,260 1,279 1,258 1,260 18,000
2012/11/30 1,285 1,300 1,270 1,290 33,900
2012/11/29 1,281 1,313 1,281 1,313 22,500
2012/11/28 1,314 1,315 1,275 1,313 30,900
2012/11/27 1,245 1,290 1,245 1,289 51,900
2012/11/26 1,335 1,338 1,289 1,305 34,500
2012/11/22 1,320 1,338 1,309 1,330 31,600
2012/11/21 1,298 1,308 1,298 1,308 31,100
2012/11/20 1,254 1,280 1,251 1,268 18,500
2012/11/19 1,311 1,311 1,211 1,254 33,100
2012/11/16 1,275 1,335 1,250 1,281 129,700
2012/11/15 1,244 1,349 1,244 1,264 121,800
2012/11/14 1,170 1,255 1,170 1,226 186,500
2012/11/13 1,110 1,158 1,110 1,158 152,800
2012/11/12 1,095 1,129 1,085 1,110 28,600
2012/11/09 1,067 1,127 1,067 1,110 95,700
2012/11/08 1,100 1,127 1,096 1,127 42,200
2012/11/07 1,128 1,128 1,105 1,120 15,400
2012/11/06 1,112 1,130 1,100 1,119 31,500
2012/11/05 1,130 1,135 1,112 1,112 6,600
2012/11/02 1,111 1,130 1,106 1,120 9,900
2012/11/01 1,128 1,128 1,100 1,101 5,300
2012/10/31 1,116 1,130 1,085 1,129 49,400
2012/10/30 1,111 1,120 1,111 1,117 22,700
2012/10/29 1,132 1,135 1,100 1,130 65,900
2012/10/26 1,135 1,135 1,118 1,120 34,500
2012/10/25 1,113 1,135 1,113 1,135 35,800
2012/10/24 1,109 1,113 1,100 1,107 23,900
2012/10/23 1,118 1,120 1,103 1,112 102,700
2012/10/22 1,099 1,126 1,065 1,126 33,500
2012/10/19 1,127 1,127 1,085 1,099 32,700
2012/10/18 1,098 1,138 1,075 1,138 60,900
2012/10/17 1,079 1,079 1,068 1,072 47,200
2012/10/16 1,037 1,074 1,037 1,057 38,100
2012/10/15 1,021 1,038 1,020 1,037 44,100
2012/10/12 1,060 1,060 1,024 1,031 24,400
2012/10/11 1,064 1,064 1,031 1,031 20,700
2012/10/10 1,070 1,100 1,030 1,034 149,100
2012/10/09 1,050 1,088 1,045 1,085 49,000
2012/10/05 1,060 1,065 1,059 1,060 13,100
2012/10/04 1,029 1,070 1,025 1,056 84,200
2012/10/03 1,044 1,044 1,004 1,018 29,900
2012/10/02 1,030 1,053 1,023 1,044 5,500
2012/10/01 1,040 1,068 1,001 1,060 23,600
2012/09/28 1,047 1,088 1,025 1,050 52,100
2012/09/27 1,020 1,030 1,000 1,017 59,400
2012/09/26 1,057 1,060 1,024 1,039 17,900
2012/09/25 1,100 1,115 1,040 1,070 26,000
2012/09/24 1,107 1,125 1,080 1,125 31,100
2012/09/21 1,100 1,120 1,090 1,105 53,800
2012/09/20 1,105 1,105 1,050 1,080 103,200
2012/09/19 1,010 1,083 1,010 1,075 83,100
2012/09/18 1,000 1,000 969 998 90,400
2012/09/14 988 1,001 986 995 53,800
2012/09/13 982 988 977 980 49,800
2012/09/12 990 990 977 981 59,500
2012/09/11 990 998 970 979 65,500
2012/09/10 990 999 979 990 16,900
2012/09/07 1,006 1,017 970 990 91,200
2012/09/06 1,003 1,025 971 977 50,500
2012/09/05 1,012 1,012 995 1,000 53,200
2012/09/04 1,030 1,030 1,001 1,015 43,300
2012/09/03 1,063 1,063 1,009 1,020 66,000
2012/08/31 1,071 1,084 1,051 1,064 56,900
2012/08/30 1,100 1,100 1,070 1,079 39,000
2012/08/29 1,126 1,126 1,112 1,114 63,700
2012/08/28 1,148 1,150 1,129 1,133 42,400
2012/08/27 1,154 1,154 1,130 1,132 17,300
2012/08/24 1,145 1,160 1,123 1,142 108,900
2012/08/23 1,152 1,170 1,111 1,140 53,600
2012/08/22 1,160 1,169 1,125 1,155 41,000
2012/08/21 1,185 1,185 1,150 1,161 36,200
2012/08/20 1,195 1,197 1,181 1,181 14,700
2012/08/17 1,184 1,193 1,174 1,188 40,900
2012/08/16 1,188 1,188 1,154 1,154 57,300
2012/08/15 1,147 1,175 1,145 1,175 76,200
2012/08/14 1,136 1,147 1,130 1,140 45,600
2012/08/13 1,100 1,123 1,022 1,115 130,600
2012/08/10 1,170 1,175 1,127 1,140 81,500
2012/08/09 1,191 1,195 1,180 1,181 12,900
2012/08/08 1,191 1,200 1,191 1,195 16,700
2012/08/07 1,205 1,210 1,193 1,195 25,600
2012/08/06 1,200 1,206 1,193 1,205 18,800
2012/08/03 1,213 1,213 1,170 1,205 34,800
2012/08/02 1,265 1,286 1,230 1,230 49,100
2012/08/01 1,277 1,277 1,250 1,265 6,700
2012/07/31 1,253 1,280 1,240 1,280 7,400
2012/07/30 1,256 1,289 1,250 1,283 12,400
2012/07/27 1,232 1,240 1,215 1,232 43,200
2012/07/26 1,207 1,216 1,195 1,216 27,500
2012/07/25 1,253 1,253 1,216 1,216 10,900
2012/07/24 1,279 1,280 1,252 1,260 10,300
2012/07/23 1,292 1,293 1,250 1,280 46,000
2012/07/20 1,300 1,304 1,292 1,292 20,900
2012/07/19 1,310 1,310 1,293 1,298 41,300
2012/07/18 1,280 1,296 1,275 1,296 128,200
2012/07/17 1,323 1,324 1,284 1,300 58,800
2012/07/13 1,295 1,349 1,293 1,309 43,300
2012/07/12 1,310 1,315 1,295 1,297 60,600
2012/07/11 1,331 1,331 1,307 1,312 56,200
2012/07/10 1,350 1,353 1,301 1,330 46,000
2012/07/09 1,372 1,372 1,364 1,365 48,500
2012/07/06 1,367 1,378 1,367 1,378 20,600
2012/07/05 1,388 1,400 1,351 1,367 30,300
2012/07/04 1,392 1,408 1,385 1,396 19,000
2012/07/03 1,371 1,415 1,365 1,391 33,300
2012/07/02 1,430 1,438 1,388 1,391 15,700
2012/06/29 1,407 1,407 1,382 1,400 36,900
2012/06/28 1,388 1,408 1,367 1,377 29,800
2012/06/27 1,384 1,384 1,342 1,361 87,600
2012/06/26 1,422 1,427 1,390 1,394 31,100
2012/06/25 1,445 1,445 1,421 1,421 18,900
2012/06/22 1,439 1,440 1,426 1,440 11,100
2012/06/21 1,440 1,442 1,420 1,440 40,100
2012/06/20 1,445 1,450 1,430 1,440 32,800
2012/06/19 1,427 1,448 1,408 1,415 30,500
2012/06/18 1,404 1,429 1,400 1,412 40,400
2012/06/15 1,427 1,427 1,390 1,390 23,000
2012/06/14 1,420 1,421 1,390 1,397 21,300
2012/06/13 1,434 1,434 1,418 1,425 18,300
2012/06/12 1,400 1,414 1,385 1,397 51,100
2012/06/11 1,455 1,455 1,400 1,400 16,600
2012/06/08 1,448 1,470 1,381 1,395 46,000
2012/06/07 1,411 1,435 1,387 1,423 121,700
2012/06/06 1,400 1,409 1,371 1,381 16,500
2012/06/05 1,325 1,405 1,325 1,397 18,200
2012/06/04 1,348 1,348 1,297 1,348 28,200
2012/06/01 1,418 1,430 1,360 1,365 25,600
2012/05/31 1,417 1,438 1,400 1,438 23,300
2012/05/30 1,420 1,420 1,410 1,417 19,100
2012/05/29 1,435 1,435 1,417 1,417 22,300
2012/05/28 1,443 1,443 1,407 1,420 11,000
2012/05/25 1,433 1,433 1,411 1,415 15,600
2012/05/24 1,439 1,450 1,420 1,433 46,200
2012/05/23 1,473 1,492 1,430 1,436 17,900
2012/05/22 1,465 1,473 1,425 1,473 39,800
2012/05/21 1,400 1,455 1,378 1,412 77,300
2012/05/18 1,378 1,418 1,378 1,400 56,500
2012/05/17 1,412 1,438 1,412 1,438 58,100
2012/05/16 1,470 1,475 1,440 1,442 94,300
2012/05/15 1,473 1,550 1,450 1,495 60,300
2012/05/14 1,538 1,588 1,538 1,583 41,700
2012/05/11 1,555 1,557 1,520 1,538 42,100
2012/05/10 1,555 1,562 1,500 1,554 39,600
2012/05/09 1,590 1,607 1,544 1,555 66,100
2012/05/08 1,572 1,592 1,560 1,590 28,000
2012/05/07 1,588 1,604 1,569 1,571 74,400
2012/05/02 1,590 1,628 1,581 1,628 22,900
2012/05/01 1,598 1,620 1,553 1,575 59,600
2012/04/27 1,610 1,645 1,600 1,645 23,000
2012/04/26 1,623 1,629 1,590 1,610 24,300
2012/04/25 1,608 1,638 1,590 1,628 25,900
2012/04/24 1,620 1,620 1,600 1,613 29,300
2012/04/23 1,640 1,640 1,600 1,613 35,700
2012/04/20 1,598 1,609 1,579 1,600 57,900
2012/04/19 1,616 1,625 1,565 1,598 54,100
2012/04/18 1,588 1,629 1,584 1,611 86,100
2012/04/17 1,634 1,634 1,582 1,591 23,500
2012/04/16 1,631 1,640 1,611 1,614 74,600
2012/04/13 1,630 1,644 1,610 1,625 28,300
2012/04/12 1,649 1,650 1,589 1,638 123,300
2012/04/11 1,540 1,622 1,533 1,622 47,800
2012/04/10 1,600 1,620 1,581 1,601 18,900
2012/04/09 1,625 1,628 1,569 1,597 68,200
2012/04/06 1,666 1,680 1,610 1,625 32,200
2012/04/05 1,690 1,690 1,666 1,666 21,700
2012/04/04 1,691 1,698 1,666 1,690 67,000
2012/04/03 1,678 1,693 1,660 1,691 42,500
2012/04/02 1,655 1,675 1,648 1,675 67,700
2012/03/30 1,612 1,655 1,598 1,655 61,800
2012/03/29 1,651 1,652 1,608 1,613 52,100
2012/03/28 1,683 1,690 1,653 1,680 34,700
2012/03/27 1,685 1,697 1,651 1,682 44,900
2012/03/26 1,645 1,680 1,644 1,679 54,100
2012/03/23 1,663 1,663 1,601 1,640 86,500
2012/03/22 1,640 1,688 1,630 1,663 27,900
2012/03/21 1,680 1,694 1,650 1,650 63,000
2012/03/19 1,651 1,681 1,651 1,669 47,500
2012/03/16 1,651 1,664 1,651 1,657 54,800
2012/03/15 1,650 1,678 1,639 1,678 122,900
2012/03/14 1,638 1,700 1,638 1,678 128,400
2012/03/13 1,679 1,687 1,655 1,678 48,000
2012/03/12 1,693 1,694 1,656 1,679 87,200
2012/03/09 1,580 1,624 1,580 1,605 44,300
2012/03/08 1,606 1,615 1,581 1,590 51,900
2012/03/07 1,599 1,625 1,581 1,625 22,400
2012/03/06 1,635 1,674 1,610 1,616 28,600
2012/03/05 1,640 1,690 1,610 1,667 51,500
2012/03/02 1,640 1,657 1,611 1,640 53,500
2012/03/01 1,692 1,700 1,631 1,670 39,600
2012/02/29 1,692 1,700 1,671 1,692 52,900
2012/02/28 1,601 1,678 1,601 1,664 44,600
2012/02/27 1,680 1,699 1,650 1,678 94,400
2012/02/24 1,580 1,621 1,572 1,621 50,800
2012/02/23 1,586 1,589 1,560 1,589 31,700
2012/02/22 1,581 1,601 1,581 1,586 39,100
2012/02/21 1,565 1,587 1,565 1,581 61,200
2012/02/20 1,540 1,570 1,505 1,565 55,400
2012/02/17 1,560 1,561 1,530 1,540 45,500
2012/02/16 1,550 1,580 1,544 1,561 49,200
2012/02/15 1,538 1,625 1,538 1,588 89,600
2012/02/14 1,500 1,529 1,498 1,529 40,100
2012/02/13 1,495 1,524 1,491 1,512 70,600
2012/02/10 1,425 1,483 1,425 1,482 95,200
2012/02/09 1,400 1,450 1,400 1,446 12,200
2012/02/08 1,415 1,417 1,385 1,392 19,400
2012/02/07 1,411 1,429 1,409 1,429 12,000
2012/02/06 1,405 1,412 1,393 1,408 10,600
2012/02/03 1,381 1,415 1,380 1,395 19,700
2012/02/02 1,390 1,400 1,365 1,382 94,300
2012/02/01 1,375 1,437 1,357 1,380 58,900
2012/01/31 1,413 1,435 1,385 1,413 39,500
2012/01/30 1,470 1,470 1,440 1,443 4,600
2012/01/27 1,474 1,497 1,460 1,474 13,900
2012/01/26 1,500 1,500 1,482 1,493 32,100
2012/01/25 1,471 1,510 1,469 1,502 38,200
2012/01/24 1,498 1,515 1,460 1,490 25,900
2012/01/23 1,496 1,513 1,490 1,513 67,700
2012/01/20 1,449 1,495 1,449 1,495 105,200
2012/01/19 1,405 1,430 1,402 1,430 49,800
2012/01/18 1,430 1,430 1,398 1,401 73,200
2012/01/17 1,428 1,434 1,398 1,430 31,800
2012/01/16 1,392 1,437 1,384 1,398 13,100
2012/01/13 1,411 1,437 1,411 1,437 25,500
2012/01/12 1,390 1,417 1,390 1,411 33,500
2012/01/11 1,398 1,417 1,387 1,399 28,100
2012/01/10 1,389 1,407 1,349 1,379 22,100
2012/01/06 1,412 1,412 1,400 1,407 30,800
2012/01/05 1,401 1,431 1,401 1,412 44,500
2012/01/04 1,410 1,427 1,361 1,400 38,600

このページの先頭へ