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
2016/12/30 1,327 1,339 1,320 1,337 128,700
2016/12/29 1,350 1,350 1,329 1,333 113,300
2016/12/28 1,337 1,357 1,335 1,356 122,200
2016/12/27 1,346 1,346 1,328 1,332 132,200
2016/12/26 1,361 1,366 1,341 1,343 120,700
2016/12/22 1,359 1,364 1,348 1,356 176,800
2016/12/21 1,390 1,395 1,359 1,361 229,600
2016/12/20 1,373 1,379 1,370 1,375 233,700
2016/12/19 1,358 1,380 1,353 1,368 171,500
2016/12/16 1,357 1,375 1,343 1,359 475,400
2016/12/15 1,357 1,368 1,350 1,357 250,100
2016/12/14 1,359 1,368 1,344 1,358 201,500
2016/12/13 1,360 1,368 1,343 1,364 241,500
2016/12/12 1,375 1,378 1,351 1,360 233,200
2016/12/09 1,375 1,377 1,352 1,371 443,700
2016/12/08 1,359 1,385 1,359 1,382 347,800
2016/12/07 1,345 1,358 1,341 1,345 202,900
2016/12/06 1,355 1,362 1,332 1,341 411,300
2016/12/05 1,350 1,352 1,336 1,344 448,800
2016/12/02 1,310 1,344 1,310 1,338 675,700
2016/12/01 1,307 1,316 1,301 1,309 397,400
2016/11/30 1,310 1,314 1,289 1,298 314,700
2016/11/29 1,300 1,312 1,292 1,303 209,900
2016/11/28 1,300 1,315 1,292 1,300 277,600
2016/11/25 1,288 1,303 1,284 1,291 308,900
2016/11/24 1,278 1,280 1,270 1,280 264,600
2016/11/22 1,274 1,279 1,249 1,265 317,000
2016/11/21 1,235 1,276 1,232 1,270 563,400
2016/11/18 1,211 1,214 1,202 1,210 221,900
2016/11/17 1,208 1,212 1,199 1,206 182,500
2016/11/16 1,217 1,218 1,195 1,208 320,100
2016/11/15 1,207 1,217 1,186 1,204 410,800
2016/11/14 1,215 1,215 1,172 1,195 738,700
2016/11/11 1,276 1,288 1,204 1,208 875,600
2016/11/10 1,289 1,348 1,289 1,329 459,700
2016/11/09 1,322 1,331 1,256 1,263 584,000
2016/11/08 1,318 1,324 1,308 1,315 293,500
2016/11/07 1,335 1,346 1,324 1,330 332,400
2016/11/04 1,321 1,327 1,308 1,317 348,600
2016/11/02 1,327 1,344 1,323 1,333 339,500
2016/11/01 1,338 1,347 1,323 1,342 446,800
2016/10/31 1,326 1,345 1,322 1,338 359,500
2016/10/28 1,324 1,342 1,318 1,339 724,200
2016/10/27 1,308 1,320 1,299 1,318 351,200
2016/10/26 1,311 1,327 1,302 1,321 585,200
2016/10/25 1,307 1,327 1,296 1,307 455,300
2016/10/24 1,302 1,311 1,295 1,299 318,100
2016/10/21 1,290 1,314 1,284 1,301 458,100
2016/10/20 1,270 1,285 1,266 1,284 280,900
2016/10/19 1,262 1,275 1,252 1,269 344,700
2016/10/18 1,272 1,281 1,267 1,278 276,200
2016/10/17 1,273 1,279 1,268 1,277 243,800
2016/10/14 1,267 1,278 1,257 1,273 323,000
2016/10/13 1,260 1,276 1,255 1,268 228,600
2016/10/12 1,241 1,269 1,240 1,254 245,600
2016/10/11 1,235 1,259 1,230 1,251 227,300
2016/10/07 1,245 1,251 1,237 1,244 166,800
2016/10/06 1,250 1,263 1,234 1,248 412,300
2016/10/05 1,214 1,248 1,214 1,240 501,900
2016/10/04 1,167 1,204 1,151 1,203 306,500
2016/10/03 1,167 1,180 1,154 1,162 240,100
2016/09/30 1,145 1,163 1,132 1,162 200,700
2016/09/29 1,159 1,170 1,148 1,164 164,800
2016/09/28 1,156 1,156 1,142 1,153 164,600
2016/09/27 1,150 1,176 1,133 1,176 225,500
2016/09/26 1,180 1,180 1,154 1,156 92,900
2016/09/23 1,165 1,185 1,153 1,180 354,500
2016/09/21 1,150 1,163 1,135 1,160 266,600
2016/09/20 1,141 1,159 1,133 1,145 218,000
2016/09/16 1,169 1,169 1,154 1,154 308,500
2016/09/15 1,166 1,175 1,158 1,162 240,800
2016/09/14 1,165 1,172 1,162 1,166 113,400
2016/09/13 1,179 1,180 1,165 1,170 109,900
2016/09/12 1,167 1,183 1,165 1,174 124,700
2016/09/09 1,187 1,196 1,183 1,186 176,400
2016/09/08 1,185 1,208 1,180 1,192 281,300
2016/09/07 1,165 1,187 1,155 1,185 246,600
2016/09/06 1,171 1,188 1,162 1,178 213,000
2016/09/05 1,184 1,196 1,178 1,181 133,900
2016/09/02 1,178 1,194 1,174 1,184 213,600
2016/09/01 1,171 1,178 1,161 1,177 246,400
2016/08/31 1,178 1,186 1,165 1,185 281,400
2016/08/30 1,158 1,183 1,154 1,171 235,800
2016/08/29 1,180 1,188 1,163 1,172 274,500
2016/08/26 1,151 1,167 1,143 1,149 170,500
2016/08/25 1,158 1,176 1,158 1,160 199,300
2016/08/24 1,148 1,174 1,148 1,162 172,000
2016/08/23 1,150 1,153 1,135 1,143 214,700
2016/08/22 1,145 1,179 1,139 1,157 275,900
2016/08/19 1,134 1,147 1,126 1,140 315,700
2016/08/18 1,112 1,137 1,112 1,126 240,200
2016/08/17 1,110 1,142 1,110 1,124 298,900
2016/08/16 1,129 1,138 1,115 1,117 241,000
2016/08/15 1,127 1,132 1,110 1,129 212,100
2016/08/12 1,111 1,143 1,111 1,127 405,500
2016/08/10 1,030 1,126 1,030 1,103 752,900
2016/08/09 1,020 1,031 1,013 1,028 196,300
2016/08/08 1,026 1,038 1,018 1,031 203,500
2016/08/05 1,017 1,035 1,008 1,010 130,600
2016/08/04 1,002 1,021 993 1,015 199,900
2016/08/03 1,009 1,018 999 1,001 149,600
2016/08/02 1,020 1,031 1,016 1,020 113,700
2016/08/01 1,050 1,050 1,026 1,029 168,700
2016/07/29 1,054 1,066 1,041 1,057 329,000
2016/07/28 1,054 1,078 1,046 1,052 228,100
2016/07/27 1,044 1,059 1,040 1,048 204,300
2016/07/26 1,048 1,048 1,020 1,028 146,800
2016/07/25 1,045 1,055 1,033 1,049 190,700
2016/07/22 1,026 1,028 1,012 1,028 100,700
2016/07/21 1,045 1,047 1,014 1,028 253,700
2016/07/20 1,021 1,024 1,007 1,017 118,900
2016/07/19 1,007 1,024 1,007 1,021 119,300
2016/07/15 1,003 1,023 1,002 1,006 125,500
2016/07/14 1,010 1,024 991 995 202,200
2016/07/13 990 1,021 983 1,005 340,300
2016/07/12 962 991 958 979 197,200
2016/07/11 946 952 923 947 362,800
2016/07/08 934 952 911 918 206,800
2016/07/07 919 941 918 928 192,800
2016/07/06 933 939 913 919 191,400
2016/07/05 944 954 934 947 90,300
2016/07/04 930 965 921 950 318,700
2016/07/01 936 952 932 940 158,400
2016/06/30 950 950 919 923 135,400
2016/06/29 930 939 918 929 147,200
2016/06/28 915 930 901 927 233,100
2016/06/27 928 936 921 929 224,700
2016/06/24 1,000 1,007 905 915 270,000
2016/06/23 986 1,005 985 1,000 135,900
2016/06/22 985 992 979 985 130,100
2016/06/21 979 995 969 988 162,400
2016/06/20 979 992 973 979 159,900
2016/06/17 970 986 961 965 224,300
2016/06/16 965 979 958 961 318,000
2016/06/15 950 983 950 971 254,800
2016/06/14 949 960 931 955 394,700
2016/06/13 981 981 952 953 193,400
2016/06/10 990 999 979 990 267,200
2016/06/09 1,006 1,014 995 1,000 194,200
2016/06/08 1,011 1,024 1,007 1,011 237,400
2016/06/07 1,010 1,025 1,002 1,013 208,600
2016/06/06 1,024 1,024 1,009 1,019 190,600
2016/06/03 1,048 1,061 1,038 1,043 109,000
2016/06/02 1,052 1,058 1,041 1,048 153,500
2016/06/01 1,074 1,083 1,053 1,055 222,100
2016/05/31 1,064 1,085 1,056 1,079 360,800
2016/05/30 1,056 1,072 1,044 1,069 240,000
2016/05/27 1,035 1,046 1,025 1,045 155,400
2016/05/26 1,033 1,038 1,020 1,023 128,400
2016/05/25 1,050 1,052 1,021 1,024 121,200
2016/05/24 1,035 1,037 1,022 1,025 144,700
2016/05/23 1,045 1,045 1,020 1,037 176,800
2016/05/20 1,031 1,049 1,025 1,049 191,500
2016/05/19 1,076 1,083 1,030 1,031 353,900
2016/05/18 1,071 1,078 1,053 1,059 265,500
2016/05/17 1,076 1,082 1,057 1,079 249,500
2016/05/16 1,057 1,091 1,056 1,060 351,400
2016/05/13 1,155 1,159 1,053 1,053 692,400
2016/05/12 1,117 1,153 1,116 1,143 289,300
2016/05/11 1,128 1,147 1,120 1,135 232,600
2016/05/10 1,098 1,124 1,098 1,120 266,300
2016/05/09 1,105 1,120 1,095 1,096 221,600
2016/05/06 1,107 1,129 1,099 1,103 291,900
2016/05/02 1,119 1,137 1,103 1,115 247,700
2016/04/28 1,195 1,196 1,139 1,148 573,300
2016/04/27 1,176 1,188 1,160 1,185 310,500
2016/04/26 1,171 1,180 1,159 1,167 161,000
2016/04/25 1,180 1,185 1,163 1,171 239,300
2016/04/22 1,170 1,188 1,156 1,180 189,600
2016/04/21 1,188 1,194 1,172 1,179 244,200
2016/04/20 1,181 1,188 1,171 1,176 205,000
2016/04/19 1,156 1,180 1,156 1,178 196,800
2016/04/18 1,125 1,144 1,121 1,136 192,500
2016/04/15 1,162 1,177 1,162 1,165 122,900
2016/04/14 1,152 1,183 1,147 1,177 326,200
2016/04/13 1,132 1,148 1,129 1,147 273,800
2016/04/12 1,097 1,123 1,096 1,110 316,800
2016/04/11 1,090 1,101 1,077 1,097 239,500
2016/04/08 1,072 1,113 1,064 1,097 292,500
2016/04/07 1,070 1,092 1,067 1,090 294,700
2016/04/06 1,068 1,080 1,061 1,067 335,900
2016/04/05 1,118 1,122 1,068 1,072 365,300
2016/04/04 1,120 1,145 1,114 1,122 405,800
2016/04/01 1,149 1,149 1,115 1,120 437,700
2016/03/31 1,161 1,166 1,149 1,149 229,800
2016/03/30 1,173 1,177 1,154 1,161 156,600
2016/03/29 1,169 1,190 1,165 1,173 197,500
2016/03/28 1,195 1,196 1,173 1,190 168,300
2016/03/25 1,170 1,188 1,169 1,183 289,900
2016/03/24 1,170 1,186 1,159 1,178 344,800
2016/03/23 1,194 1,201 1,168 1,170 290,800
2016/03/22 1,180 1,195 1,176 1,194 247,500
2016/03/18 1,184 1,196 1,165 1,173 298,500
2016/03/17 1,190 1,191 1,167 1,176 345,300
2016/03/16 1,176 1,197 1,172 1,187 420,400
2016/03/15 1,178 1,195 1,172 1,182 356,000
2016/03/14 1,192 1,209 1,184 1,192 594,100
2016/03/11 1,157 1,194 1,143 1,181 456,600
2016/03/10 1,191 1,195 1,147 1,179 1,180,700
2016/03/09 1,123 1,127 1,108 1,121 103,000
2016/03/08 1,145 1,152 1,108 1,134 187,000
2016/03/07 1,176 1,189 1,152 1,156 189,100
2016/03/04 1,191 1,195 1,162 1,172 308,100
2016/03/03 1,174 1,194 1,174 1,192 188,600
2016/03/02 1,147 1,179 1,145 1,172 160,000
2016/03/01 1,138 1,142 1,108 1,117 154,700
2016/02/29 1,144 1,178 1,138 1,138 249,400
2016/02/26 1,146 1,152 1,121 1,122 128,600
2016/02/25 1,101 1,148 1,101 1,140 263,100
2016/02/24 1,102 1,120 1,092 1,100 325,600
2016/02/23 1,088 1,133 1,088 1,115 283,200
2016/02/22 1,079 1,090 1,056 1,077 225,900
2016/02/19 1,080 1,102 1,057 1,079 318,200
2016/02/18 1,053 1,078 1,050 1,075 272,500
2016/02/17 1,028 1,044 1,012 1,033 254,200
2016/02/16 995 1,040 995 1,018 322,500
2016/02/15 960 1,009 949 1,003 313,800
2016/02/12 896 973 896 934 523,300
2016/02/10 1,027 1,040 970 995 257,000
2016/02/09 1,060 1,063 1,027 1,028 136,500
2016/02/08 1,055 1,110 1,044 1,102 205,600
2016/02/05 1,060 1,091 1,060 1,072 244,500
2016/02/04 1,070 1,091 1,063 1,071 175,000
2016/02/03 1,119 1,149 1,081 1,088 138,200
2016/02/02 1,132 1,160 1,132 1,149 85,600
2016/02/01 1,159 1,179 1,149 1,155 217,000
2016/01/29 1,107 1,147 1,094 1,145 241,000
2016/01/28 1,097 1,108 1,089 1,101 245,200
2016/01/27 1,081 1,105 1,080 1,091 219,700
2016/01/26 1,060 1,061 1,045 1,056 192,300
2016/01/25 1,093 1,100 1,061 1,092 195,600
2016/01/22 1,066 1,074 1,036 1,062 178,400
2016/01/21 1,020 1,041 1,008 1,019 540,900
2016/01/20 1,105 1,113 1,046 1,050 284,200
2016/01/19 1,099 1,120 1,091 1,103 336,600
2016/01/18 1,080 1,104 1,057 1,098 319,700
2016/01/15 1,108 1,113 1,075 1,088 210,400
2016/01/14 1,084 1,086 1,063 1,081 270,400
2016/01/13 1,085 1,133 1,077 1,114 259,300
2016/01/12 1,111 1,133 1,088 1,088 157,700
2016/01/08 1,138 1,163 1,133 1,139 175,800
2016/01/07 1,155 1,158 1,130 1,147 235,300
2016/01/06 1,201 1,211 1,158 1,167 181,100
2016/01/05 1,217 1,230 1,205 1,209 125,500
2016/01/04 1,280 1,281 1,229 1,231 134,200

このページの先頭へ