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
2017/12/29 2,186 2,202 2,158 2,165 255,200
2017/12/28 2,212 2,212 2,182 2,192 270,000
2017/12/27 2,194 2,222 2,187 2,213 298,000
2017/12/26 2,195 2,195 2,154 2,176 269,100
2017/12/25 2,186 2,194 2,174 2,194 211,100
2017/12/22 2,195 2,211 2,181 2,187 247,200
2017/12/21 2,205 2,210 2,190 2,195 284,200
2017/12/20 2,161 2,191 2,147 2,190 227,100
2017/12/19 2,236 2,236 2,162 2,163 408,800
2017/12/18 2,207 2,240 2,201 2,235 583,400
2017/12/15 2,125 2,226 2,111 2,218 1,412,500
2017/12/14 2,099 2,137 2,090 2,135 260,700
2017/12/13 2,123 2,124 2,092 2,109 392,600
2017/12/12 2,114 2,125 2,106 2,125 250,100
2017/12/11 2,134 2,134 2,102 2,111 325,300
2017/12/08 2,132 2,151 2,110 2,129 338,800
2017/12/07 2,096 2,124 2,093 2,120 371,800
2017/12/06 2,102 2,111 2,075 2,075 441,300
2017/12/05 2,141 2,148 2,102 2,113 496,800
2017/12/04 2,176 2,202 2,155 2,179 523,300
2017/12/01 2,230 2,230 2,165 2,183 635,200
2017/11/30 2,220 2,226 2,171 2,187 898,100
2017/11/29 2,358 2,358 2,231 2,243 725,800
2017/11/28 2,360 2,376 2,305 2,348 934,900
2017/11/27 2,332 2,361 2,328 2,345 698,000
2017/11/24 2,282 2,325 2,270 2,315 491,100
2017/11/22 2,295 2,300 2,276 2,286 457,600
2017/11/21 2,293 2,300 2,261 2,288 587,500
2017/11/20 2,196 2,270 2,190 2,268 1,235,000
2017/11/17 2,207 2,217 2,168 2,175 611,800
2017/11/16 2,140 2,189 2,131 2,182 582,300
2017/11/15 2,199 2,203 2,130 2,140 1,056,300
2017/11/14 2,255 2,261 2,226 2,229 643,200
2017/11/13 2,260 2,299 2,241 2,261 716,600
2017/11/10 2,281 2,302 2,222 2,274 1,462,900
2017/11/09 2,357 2,400 2,314 2,360 995,400
2017/11/08 2,316 2,359 2,301 2,359 768,100
2017/11/07 2,298 2,316 2,281 2,316 700,000
2017/11/06 2,294 2,329 2,282 2,316 855,500
2017/11/02 2,245 2,279 2,217 2,278 783,800
2017/11/01 2,179 2,220 2,165 2,217 788,900
2017/10/31 2,140 2,170 2,134 2,163 481,500
2017/10/30 2,165 2,170 2,147 2,153 607,900
2017/10/27 2,151 2,157 2,134 2,157 372,700
2017/10/26 2,147 2,163 2,136 2,144 313,300
2017/10/25 2,166 2,175 2,134 2,139 368,000
2017/10/24 2,144 2,163 2,138 2,155 387,700
2017/10/23 2,148 2,150 2,126 2,144 308,400
2017/10/20 2,091 2,137 2,089 2,134 332,600
2017/10/19 2,110 2,116 2,096 2,099 254,200
2017/10/18 2,137 2,137 2,096 2,097 375,500
2017/10/17 2,142 2,142 2,124 2,141 343,500
2017/10/16 2,115 2,135 2,115 2,122 359,500
2017/10/13 2,084 2,113 2,075 2,108 368,200
2017/10/12 2,063 2,093 2,052 2,087 430,100
2017/10/11 2,131 2,142 2,080 2,084 499,100
2017/10/10 2,093 2,123 2,089 2,120 601,600
2017/10/06 2,070 2,081 2,062 2,076 244,100
2017/10/05 2,053 2,058 2,037 2,054 251,200
2017/10/04 2,055 2,066 2,041 2,048 388,300
2017/10/03 2,075 2,078 2,052 2,063 297,200
2017/10/02 2,097 2,104 2,070 2,077 378,000
2017/09/29 2,068 2,096 2,051 2,096 478,800
2017/09/28 2,050 2,078 2,050 2,068 388,900
2017/09/27 2,047 2,050 2,013 2,038 318,100
2017/09/26 2,085 2,085 2,054 2,067 368,200
2017/09/25 2,058 2,080 2,056 2,079 439,200
2017/09/22 2,060 2,062 2,030 2,042 445,400
2017/09/21 2,100 2,103 2,039 2,046 669,700
2017/09/20 2,097 2,107 2,066 2,077 951,600
2017/09/19 2,060 2,087 2,032 2,083 1,336,400
2017/09/15 1,985 2,031 1,970 2,030 747,800
2017/09/14 1,944 1,984 1,938 1,983 715,400
2017/09/13 1,936 1,954 1,927 1,944 472,600
2017/09/12 1,923 1,926 1,911 1,923 230,200
2017/09/11 1,891 1,909 1,886 1,902 347,800
2017/09/08 1,877 1,904 1,877 1,881 335,400
2017/09/07 1,909 1,916 1,897 1,906 220,800
2017/09/06 1,861 1,903 1,851 1,898 215,100
2017/09/05 1,913 1,924 1,880 1,882 283,800
2017/09/04 1,944 1,944 1,914 1,916 263,000
2017/09/01 1,945 1,965 1,929 1,953 352,500
2017/08/31 1,956 1,961 1,917 1,938 522,800
2017/08/30 1,887 1,952 1,879 1,951 734,400
2017/08/29 1,880 1,897 1,868 1,879 478,200
2017/08/28 1,885 1,897 1,875 1,893 184,400
2017/08/25 1,869 1,891 1,869 1,879 445,100
2017/08/24 1,883 1,901 1,862 1,863 480,900
2017/08/23 1,910 1,919 1,879 1,898 475,400
2017/08/22 1,880 1,908 1,876 1,898 596,500
2017/08/21 1,900 1,916 1,870 1,885 638,000
2017/08/18 1,896 1,913 1,885 1,894 452,400
2017/08/17 1,930 1,943 1,901 1,911 737,200
2017/08/16 1,906 1,929 1,890 1,911 795,400
2017/08/15 1,857 1,890 1,845 1,887 697,900
2017/08/14 1,834 1,874 1,799 1,850 1,251,600
2017/08/10 1,775 1,786 1,761 1,781 400,500
2017/08/09 1,779 1,793 1,761 1,793 490,800
2017/08/08 1,785 1,795 1,774 1,778 179,400
2017/08/07 1,780 1,782 1,772 1,778 150,600
2017/08/04 1,750 1,772 1,742 1,767 294,600
2017/08/03 1,763 1,770 1,749 1,753 261,700
2017/08/02 1,763 1,780 1,751 1,770 260,400
2017/08/01 1,783 1,796 1,748 1,752 553,100
2017/07/31 1,804 1,808 1,783 1,796 588,000
2017/07/28 1,838 1,838 1,797 1,804 449,800
2017/07/27 1,813 1,849 1,813 1,835 432,200
2017/07/26 1,838 1,840 1,790 1,803 361,500
2017/07/25 1,834 1,846 1,823 1,835 288,500
2017/07/24 1,825 1,833 1,811 1,826 255,400
2017/07/21 1,791 1,842 1,791 1,834 642,300
2017/07/20 1,767 1,789 1,761 1,789 196,800
2017/07/19 1,773 1,773 1,753 1,762 195,000
2017/07/18 1,765 1,774 1,744 1,772 287,500
2017/07/14 1,773 1,778 1,761 1,767 236,400
2017/07/13 1,760 1,771 1,754 1,770 277,100
2017/07/12 1,769 1,770 1,741 1,744 335,300
2017/07/11 1,756 1,768 1,736 1,764 405,400
2017/07/10 1,721 1,760 1,713 1,750 578,300
2017/07/07 1,688 1,710 1,681 1,699 322,700
2017/07/06 1,666 1,691 1,663 1,688 399,300
2017/07/05 1,629 1,665 1,629 1,665 268,000
2017/07/04 1,645 1,647 1,609 1,619 230,900
2017/07/03 1,626 1,633 1,609 1,629 433,900
2017/06/30 1,605 1,619 1,591 1,619 421,800
2017/06/29 1,638 1,640 1,616 1,635 368,400
2017/06/28 1,635 1,644 1,623 1,624 220,800
2017/06/27 1,644 1,649 1,628 1,645 198,900
2017/06/26 1,632 1,642 1,628 1,641 177,800
2017/06/23 1,645 1,648 1,627 1,633 265,600
2017/06/22 1,634 1,640 1,623 1,638 173,500
2017/06/21 1,640 1,640 1,623 1,630 251,400
2017/06/20 1,624 1,647 1,620 1,642 428,100
2017/06/19 1,598 1,606 1,586 1,605 297,000
2017/06/16 1,601 1,607 1,583 1,592 353,400
2017/06/15 1,603 1,612 1,581 1,584 331,700
2017/06/14 1,636 1,660 1,608 1,608 373,400
2017/06/13 1,642 1,642 1,618 1,624 335,700
2017/06/12 1,656 1,661 1,638 1,648 311,300
2017/06/09 1,660 1,680 1,658 1,662 307,400
2017/06/08 1,687 1,697 1,676 1,676 375,600
2017/06/07 1,688 1,696 1,682 1,686 286,100
2017/06/06 1,715 1,720 1,694 1,700 511,900
2017/06/05 1,712 1,723 1,700 1,720 337,900
2017/06/02 1,720 1,721 1,697 1,719 523,100
2017/06/01 1,702 1,720 1,695 1,720 489,200
2017/05/31 1,685 1,727 1,658 1,714 881,600
2017/05/30 1,633 1,654 1,623 1,648 243,200
2017/05/29 1,645 1,651 1,633 1,633 150,200
2017/05/26 1,646 1,662 1,633 1,635 308,400
2017/05/25 1,646 1,685 1,634 1,642 576,900
2017/05/24 1,663 1,664 1,638 1,645 323,300
2017/05/23 1,653 1,681 1,636 1,650 505,100
2017/05/22 1,657 1,675 1,650 1,660 549,100
2017/05/19 1,659 1,682 1,647 1,649 479,500
2017/05/18 1,622 1,665 1,620 1,650 627,700
2017/05/17 1,633 1,656 1,617 1,646 453,200
2017/05/16 1,655 1,659 1,633 1,649 557,200
2017/05/15 1,690 1,690 1,621 1,632 886,700
2017/05/12 1,707 1,722 1,635 1,698 2,606,500
2017/05/11 1,455 1,455 1,437 1,447 199,100
2017/05/10 1,451 1,452 1,436 1,442 235,700
2017/05/09 1,455 1,458 1,449 1,453 151,000
2017/05/08 1,450 1,456 1,440 1,455 260,900
2017/05/02 1,430 1,433 1,420 1,433 262,000
2017/05/01 1,420 1,423 1,413 1,422 149,300
2017/04/28 1,417 1,419 1,400 1,415 313,400
2017/04/27 1,397 1,404 1,389 1,404 232,600
2017/04/26 1,379 1,403 1,378 1,394 247,900
2017/04/25 1,365 1,375 1,363 1,370 248,900
2017/04/24 1,374 1,377 1,360 1,375 324,600
2017/04/21 1,339 1,354 1,325 1,352 269,200
2017/04/20 1,329 1,336 1,321 1,321 211,800
2017/04/19 1,330 1,342 1,329 1,329 290,300
2017/04/18 1,341 1,354 1,335 1,335 140,600
2017/04/17 1,330 1,339 1,327 1,332 162,100
2017/04/14 1,336 1,343 1,329 1,335 235,400
2017/04/13 1,341 1,346 1,331 1,336 291,000
2017/04/12 1,363 1,363 1,345 1,356 240,000
2017/04/11 1,367 1,375 1,366 1,369 200,300
2017/04/10 1,390 1,396 1,376 1,380 401,100
2017/04/07 1,392 1,399 1,376 1,384 360,700
2017/04/06 1,405 1,412 1,378 1,380 236,800
2017/04/05 1,428 1,435 1,410 1,415 265,900
2017/04/04 1,445 1,445 1,421 1,430 236,800
2017/04/03 1,462 1,465 1,445 1,448 216,700
2017/03/31 1,484 1,488 1,458 1,458 293,600
2017/03/30 1,481 1,499 1,472 1,472 294,900
2017/03/29 1,485 1,488 1,473 1,486 205,300
2017/03/28 1,471 1,490 1,460 1,490 318,300
2017/03/27 1,449 1,451 1,438 1,444 117,600
2017/03/24 1,441 1,466 1,436 1,463 193,700
2017/03/23 1,458 1,458 1,443 1,448 164,600
2017/03/22 1,477 1,478 1,457 1,457 202,200
2017/03/21 1,501 1,512 1,498 1,503 110,300
2017/03/17 1,510 1,511 1,491 1,501 368,700
2017/03/16 1,511 1,519 1,503 1,514 214,900
2017/03/15 1,518 1,524 1,509 1,514 144,900
2017/03/14 1,520 1,529 1,516 1,524 143,500
2017/03/13 1,520 1,533 1,513 1,513 181,200
2017/03/10 1,514 1,520 1,506 1,518 333,700
2017/03/09 1,506 1,524 1,506 1,514 412,200
2017/03/08 1,489 1,498 1,475 1,493 290,700
2017/03/07 1,485 1,495 1,480 1,489 221,100
2017/03/06 1,497 1,501 1,484 1,485 200,800
2017/03/03 1,506 1,507 1,480 1,497 285,500
2017/03/02 1,525 1,535 1,506 1,508 180,700
2017/03/01 1,500 1,515 1,488 1,510 315,400
2017/02/28 1,497 1,519 1,493 1,497 415,700
2017/02/27 1,493 1,501 1,482 1,487 247,800
2017/02/24 1,508 1,517 1,489 1,503 312,300
2017/02/23 1,525 1,530 1,513 1,522 223,900
2017/02/22 1,530 1,532 1,522 1,525 255,600
2017/02/21 1,535 1,541 1,517 1,529 475,200
2017/02/20 1,531 1,548 1,525 1,533 413,700
2017/02/17 1,543 1,545 1,522 1,530 405,900
2017/02/16 1,553 1,563 1,550 1,555 386,800
2017/02/15 1,553 1,571 1,553 1,560 377,500
2017/02/14 1,540 1,569 1,530 1,533 350,700
2017/02/13 1,498 1,527 1,496 1,525 622,400
2017/02/10 1,450 1,500 1,450 1,492 740,100
2017/02/09 1,432 1,442 1,423 1,439 237,400
2017/02/08 1,442 1,450 1,433 1,450 181,400
2017/02/07 1,437 1,452 1,436 1,442 148,700
2017/02/06 1,460 1,462 1,437 1,447 203,900
2017/02/03 1,443 1,460 1,438 1,450 278,800
2017/02/02 1,458 1,489 1,440 1,445 434,500
2017/02/01 1,420 1,451 1,417 1,445 424,000
2017/01/31 1,400 1,419 1,397 1,419 249,100
2017/01/30 1,425 1,438 1,414 1,422 254,700
2017/01/27 1,420 1,429 1,405 1,425 282,800
2017/01/26 1,393 1,414 1,392 1,414 496,300
2017/01/25 1,378 1,390 1,374 1,384 227,300
2017/01/24 1,362 1,369 1,342 1,361 191,800
2017/01/23 1,365 1,379 1,361 1,372 162,400
2017/01/20 1,374 1,389 1,372 1,379 204,600
2017/01/19 1,358 1,383 1,358 1,383 215,700
2017/01/18 1,351 1,354 1,334 1,347 209,000
2017/01/17 1,354 1,378 1,348 1,348 308,200
2017/01/16 1,358 1,363 1,350 1,353 140,900
2017/01/13 1,355 1,366 1,355 1,359 188,000
2017/01/12 1,367 1,370 1,356 1,363 163,900
2017/01/11 1,370 1,381 1,365 1,367 159,300
2017/01/10 1,357 1,370 1,350 1,354 187,600
2017/01/06 1,366 1,371 1,352 1,361 184,000
2017/01/05 1,376 1,384 1,373 1,381 272,700
2017/01/04 1,350 1,378 1,350 1,372 316,900

このページの先頭へ