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
2014/12/30 1,133 1,137 1,094 1,101 62,800
2014/12/29 1,146 1,146 1,093 1,105 79,100
2014/12/26 1,125 1,136 1,119 1,124 36,300
2014/12/25 1,139 1,142 1,127 1,136 52,600
2014/12/24 1,150 1,154 1,135 1,138 60,800
2014/12/22 1,125 1,136 1,120 1,134 83,100
2014/12/19 1,115 1,121 1,106 1,120 65,000
2014/12/18 1,085 1,100 1,062 1,088 78,700
2014/12/17 1,000 1,066 1,000 1,057 73,800
2014/12/16 1,003 1,030 995 1,023 92,000
2014/12/15 1,055 1,062 1,027 1,032 58,500
2014/12/12 1,055 1,083 1,053 1,074 135,500
2014/12/11 1,069 1,078 1,050 1,070 119,400
2014/12/10 1,125 1,128 1,086 1,091 93,100
2014/12/09 1,145 1,148 1,130 1,136 93,300
2014/12/08 1,179 1,183 1,148 1,151 62,500
2014/12/05 1,166 1,166 1,153 1,160 35,700
2014/12/04 1,186 1,186 1,168 1,173 46,900
2014/12/03 1,170 1,190 1,168 1,176 140,200
2014/12/02 1,098 1,154 1,098 1,145 126,800
2014/12/01 1,100 1,106 1,089 1,093 48,200
2014/11/28 1,092 1,105 1,088 1,093 90,100
2014/11/27 1,084 1,097 1,078 1,080 69,400
2014/11/26 1,073 1,100 1,073 1,084 64,600
2014/11/25 1,080 1,098 1,071 1,074 78,500
2014/11/21 1,072 1,074 1,063 1,070 120,200
2014/11/20 1,079 1,079 1,067 1,072 28,900
2014/11/19 1,073 1,080 1,072 1,077 59,100
2014/11/18 1,072 1,075 1,064 1,072 78,200
2014/11/17 1,072 1,074 1,049 1,054 59,200
2014/11/14 1,060 1,079 1,050 1,079 94,600
2014/11/13 1,054 1,059 1,048 1,057 38,500
2014/11/12 1,068 1,077 1,049 1,053 91,200
2014/11/11 1,055 1,066 1,050 1,058 58,300
2014/11/10 1,051 1,073 1,030 1,040 105,500
2014/11/07 1,038 1,078 1,020 1,059 203,700
2014/11/06 1,050 1,050 1,012 1,013 79,700
2014/11/05 1,062 1,065 1,027 1,034 94,200
2014/11/04 1,090 1,100 1,053 1,053 142,500
2014/10/31 992 1,045 989 1,040 190,300
2014/10/30 963 982 961 980 88,600
2014/10/29 956 972 951 962 54,800
2014/10/28 971 972 957 965 25,500
2014/10/27 971 978 965 967 27,400
2014/10/24 969 978 956 958 46,100
2014/10/23 945 962 945 958 19,500
2014/10/22 943 953 943 952 48,200
2014/10/21 948 955 928 929 48,000
2014/10/20 947 961 940 948 96,500
2014/10/17 938 974 929 931 96,200
2014/10/16 930 942 900 933 78,100
2014/10/15 945 955 942 948 39,100
2014/10/14 930 950 930 939 74,200
2014/10/10 965 980 959 971 78,000
2014/10/09 1,015 1,022 981 987 65,600
2014/10/08 990 996 972 992 96,700
2014/10/07 1,015 1,033 1,006 1,007 110,900
2014/10/06 1,050 1,051 1,009 1,015 86,200
2014/10/03 1,035 1,055 1,035 1,043 78,500
2014/10/02 1,042 1,058 1,027 1,050 159,900
2014/10/01 1,065 1,074 1,055 1,059 50,000
2014/09/30 1,079 1,084 1,063 1,069 127,500
2014/09/29 1,073 1,082 1,060 1,079 109,000
2014/09/26 1,060 1,073 1,052 1,063 86,800
2014/09/25 1,094 1,095 1,061 1,087 109,000
2014/09/24 1,115 1,115 1,093 1,102 97,700
2014/09/22 1,101 1,120 1,100 1,117 126,400
2014/09/19 1,068 1,098 1,064 1,096 117,700
2014/09/18 1,020 1,057 1,014 1,054 49,700
2014/09/17 1,042 1,042 1,020 1,021 46,500
2014/09/16 1,057 1,063 1,033 1,035 40,600
2014/09/12 1,057 1,063 1,042 1,050 134,700
2014/09/11 1,015 1,029 1,010 1,027 42,900
2014/09/10 1,000 1,020 996 1,017 35,600
2014/09/09 1,007 1,010 1,000 1,001 24,000
2014/09/08 995 1,005 991 1,004 67,900
2014/09/05 988 994 984 992 32,400
2014/09/04 993 994 977 978 31,100
2014/09/03 1,004 1,006 987 995 59,700
2014/09/02 992 998 985 994 27,700
2014/09/01 983 988 976 988 17,000
2014/08/29 973 991 971 983 71,500
2014/08/28 980 988 968 972 36,000
2014/08/27 989 989 980 981 20,400
2014/08/26 975 990 965 986 40,600
2014/08/25 989 996 978 984 79,400
2014/08/22 1,000 1,004 994 996 109,600
2014/08/21 987 998 985 998 31,600
2014/08/20 960 985 960 981 37,000
2014/08/19 977 980 954 957 57,600
2014/08/18 957 980 957 972 46,000
2014/08/15 958 969 957 962 40,600
2014/08/14 938 959 938 958 51,900
2014/08/13 925 932 922 931 51,000
2014/08/12 920 925 915 923 44,300
2014/08/11 912 925 904 919 69,200
2014/08/08 898 914 891 911 306,600
2014/08/07 843 843 836 838 50,700
2014/08/06 848 848 843 843 56,600
2014/08/05 854 855 850 851 46,400
2014/08/04 859 859 855 856 50,000
2014/08/01 881 883 865 868 35,800
2014/07/31 897 897 881 881 27,500
2014/07/30 890 899 889 890 22,700
2014/07/29 900 900 885 895 16,000
2014/07/28 915 915 897 900 45,500
2014/07/25 910 915 900 905 130,200
2014/07/24 895 904 895 904 67,300
2014/07/23 883 895 883 894 55,200
2014/07/22 875 883 875 880 53,700
2014/07/18 870 875 865 875 27,500
2014/07/17 881 885 879 880 21,500
2014/07/16 871 883 871 880 55,900
2014/07/15 879 885 873 879 29,000
2014/07/14 865 881 864 877 67,000
2014/07/11 873 873 863 866 51,400
2014/07/10 875 875 855 858 105,900
2014/07/09 870 884 870 875 47,400
2014/07/08 891 891 876 883 35,600
2014/07/07 881 890 880 886 50,400
2014/07/04 893 894 876 892 33,800
2014/07/03 882 891 876 885 29,400
2014/07/02 870 893 870 881 105,300
2014/07/01 874 887 872 880 46,900
2014/06/30 872 881 852 868 131,400
2014/06/27 853 866 848 857 117,800
2014/06/26 889 889 847 851 133,100
2014/06/25 880 880 874 874 47,900
2014/06/24 891 893 878 883 88,500
2014/06/23 902 903 890 890 79,000
2014/06/20 899 902 893 896 116,000
2014/06/19 870 894 868 890 79,600
2014/06/18 867 879 862 879 77,700
2014/06/17 864 866 855 863 38,800
2014/06/16 860 860 844 852 54,600
2014/06/13 834 863 834 857 141,800
2014/06/12 835 844 830 831 68,800
2014/06/11 836 846 832 843 44,700
2014/06/10 833 842 828 831 53,000
2014/06/09 840 850 831 833 162,800
2014/06/06 842 847 834 838 67,200
2014/06/05 836 844 825 828 59,500
2014/06/04 839 839 827 831 69,900
2014/06/03 860 860 840 843 190,700
2014/06/02 828 853 828 851 126,600
2014/05/30 834 834 804 813 178,700
2014/05/29 831 838 828 835 22,000
2014/05/28 861 861 834 838 83,500
2014/05/27 848 848 838 846 38,400
2014/05/26 845 850 833 844 70,900
2014/05/23 842 844 823 842 51,400
2014/05/22 819 843 811 831 65,500
2014/05/21 809 821 805 817 46,700
2014/05/20 816 816 805 809 24,800
2014/05/19 828 829 801 801 76,600
2014/05/16 828 848 822 828 95,600
2014/05/15 848 855 835 841 104,600
2014/05/14 848 856 848 852 22,500
2014/05/13 864 878 839 844 75,200
2014/05/12 874 874 851 854 77,700
2014/05/09 885 903 878 886 93,300
2014/05/08 875 910 875 900 127,000
2014/05/07 877 889 865 869 91,000
2014/05/02 898 904 865 891 64,600
2014/05/01 897 910 881 910 82,300
2014/04/30 894 909 877 898 80,200
2014/04/28 891 891 878 891 19,700
2014/04/25 889 898 879 898 26,800
2014/04/24 882 911 870 878 90,100
2014/04/23 873 888 871 879 22,800
2014/04/22 871 879 866 868 19,000
2014/04/21 895 895 871 872 68,300
2014/04/18 888 892 873 889 31,300
2014/04/17 906 915 881 882 45,800
2014/04/16 898 908 893 907 36,500
2014/04/15 889 921 886 895 70,600
2014/04/14 855 896 846 883 143,800
2014/04/11 884 885 859 859 63,600
2014/04/10 888 901 881 899 44,100
2014/04/09 880 903 880 898 120,400
2014/04/08 899 908 887 902 73,400
2014/04/07 896 916 895 914 130,900
2014/04/04 900 914 896 909 60,200
2014/04/03 902 919 899 914 61,300
2014/04/02 908 922 894 917 78,600
2014/04/01 908 915 882 909 122,600
2014/03/31 890 915 880 915 105,400
2014/03/28 875 890 872 880 113,700
2014/03/27 874 874 850 873 53,100
2014/03/26 855 867 847 866 46,100
2014/03/25 867 870 833 840 104,000
2014/03/24 832 863 832 859 76,900
2014/03/20 824 841 812 832 309,600
2014/03/19 810 821 804 810 72,800
2014/03/18 803 830 803 809 148,000
2014/03/17 800 810 779 787 81,100
2014/03/14 815 832 802 802 192,800
2014/03/13 847 854 825 827 49,800
2014/03/12 845 871 844 844 44,800
2014/03/11 853 864 847 858 57,200
2014/03/10 860 860 843 848 67,900
2014/03/07 863 872 860 864 63,200
2014/03/06 850 855 846 852 41,500
2014/03/05 858 858 845 850 56,800
2014/03/04 834 849 831 847 46,300
2014/03/03 873 873 829 840 102,200
2014/02/28 889 889 863 879 116,400
2014/02/27 879 885 865 874 55,400
2014/02/26 889 889 874 884 66,500
2014/02/25 905 905 894 904 40,300
2014/02/24 901 906 891 901 72,300
2014/02/21 878 901 873 901 65,600
2014/02/20 868 874 861 865 40,100
2014/02/19 879 880 864 877 28,300
2014/02/18 881 885 868 881 52,000
2014/02/17 865 883 850 882 37,800
2014/02/14 900 900 862 866 69,600
2014/02/13 910 914 902 909 60,900
2014/02/12 873 914 873 913 70,300
2014/02/10 850 857 843 852 37,000
2014/02/07 842 845 830 835 64,600
2014/02/06 862 862 822 835 72,100
2014/02/05 871 880 858 859 83,500
2014/02/04 900 911 894 894 114,400
2014/02/03 905 917 899 910 61,200
2014/01/31 900 904 899 904 58,900
2014/01/30 896 905 896 899 69,500
2014/01/29 900 912 898 911 38,500
2014/01/28 895 900 886 889 64,100
2014/01/27 896 905 895 899 162,600
2014/01/24 894 914 894 911 110,000
2014/01/23 915 916 908 909 51,100
2014/01/22 878 909 878 903 51,200
2014/01/21 890 891 876 878 31,100
2014/01/20 894 898 882 890 27,400
2014/01/17 873 892 861 886 42,100
2014/01/16 888 888 863 863 76,300
2014/01/15 891 891 874 879 34,000
2014/01/14 865 879 858 877 71,600
2014/01/10 863 870 860 865 73,500
2014/01/09 861 874 861 872 59,900
2014/01/08 870 872 860 872 63,700
2014/01/07 857 860 852 855 27,300
2014/01/06 873 875 862 869 49,300

このページの先頭へ