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
2018/12/28 1,278 1,298 1,269 1,290 185,700
2018/12/27 1,279 1,284 1,246 1,281 396,500
2018/12/26 1,218 1,242 1,216 1,233 298,900
2018/12/25 1,200 1,228 1,200 1,216 477,900
2018/12/21 1,266 1,273 1,244 1,260 577,300
2018/12/20 1,281 1,289 1,247 1,256 486,800
2018/12/19 1,292 1,305 1,277 1,279 281,400
2018/12/18 1,297 1,321 1,283 1,294 363,900
2018/12/17 1,314 1,334 1,303 1,303 215,300
2018/12/14 1,333 1,355 1,301 1,314 409,500
2018/12/13 1,350 1,365 1,343 1,358 345,800
2018/12/12 1,325 1,351 1,314 1,336 606,700
2018/12/11 1,381 1,384 1,319 1,323 618,500
2018/12/10 1,413 1,418 1,371 1,380 385,400
2018/12/07 1,429 1,446 1,420 1,427 296,500
2018/12/06 1,440 1,450 1,414 1,421 361,900
2018/12/05 1,457 1,476 1,446 1,450 403,900
2018/12/04 1,515 1,516 1,490 1,492 417,200
2018/12/03 1,519 1,523 1,503 1,513 384,300
2018/11/30 1,494 1,504 1,481 1,493 298,000
2018/11/29 1,513 1,518 1,481 1,486 273,000
2018/11/28 1,468 1,485 1,455 1,483 425,400
2018/11/27 1,466 1,477 1,448 1,473 249,600
2018/11/26 1,455 1,460 1,433 1,455 285,300
2018/11/22 1,464 1,475 1,444 1,454 400,200
2018/11/21 1,426 1,471 1,416 1,468 442,000
2018/11/20 1,429 1,441 1,409 1,441 493,800
2018/11/19 1,431 1,455 1,422 1,452 449,000
2018/11/16 1,452 1,459 1,413 1,418 584,200
2018/11/15 1,461 1,480 1,456 1,472 457,800
2018/11/14 1,465 1,492 1,461 1,470 385,900
2018/11/13 1,464 1,479 1,444 1,469 491,700
2018/11/12 1,477 1,514 1,461 1,504 788,200
2018/11/09 1,568 1,568 1,475 1,477 1,166,800
2018/11/08 1,656 1,657 1,607 1,608 359,600
2018/11/07 1,622 1,657 1,609 1,616 342,600
2018/11/06 1,625 1,625 1,595 1,622 189,700
2018/11/05 1,607 1,613 1,581 1,594 380,000
2018/11/02 1,593 1,628 1,578 1,628 440,300
2018/11/01 1,575 1,596 1,558 1,582 266,100
2018/10/31 1,551 1,580 1,520 1,580 471,000
2018/10/30 1,478 1,536 1,471 1,534 324,000
2018/10/29 1,500 1,512 1,480 1,483 381,500
2018/10/26 1,540 1,559 1,485 1,491 584,000
2018/10/25 1,531 1,555 1,528 1,529 415,900
2018/10/24 1,610 1,610 1,574 1,588 246,200
2018/10/23 1,626 1,636 1,592 1,592 401,500
2018/10/22 1,646 1,657 1,627 1,646 207,400
2018/10/19 1,622 1,650 1,619 1,643 282,400
2018/10/18 1,692 1,692 1,647 1,649 250,700
2018/10/17 1,672 1,722 1,669 1,705 333,100
2018/10/16 1,619 1,641 1,604 1,640 361,100
2018/10/15 1,645 1,663 1,630 1,630 471,100
2018/10/12 1,627 1,667 1,618 1,663 739,600
2018/10/11 1,618 1,690 1,618 1,637 1,006,500
2018/10/10 1,709 1,718 1,688 1,698 436,300
2018/10/09 1,731 1,750 1,700 1,709 410,600
2018/10/05 1,768 1,786 1,759 1,769 194,200
2018/10/04 1,813 1,823 1,781 1,800 228,400
2018/10/03 1,835 1,843 1,791 1,792 277,700
2018/10/02 1,834 1,867 1,818 1,845 373,800
2018/10/01 1,800 1,834 1,793 1,818 238,000
2018/09/28 1,859 1,863 1,818 1,821 312,100
2018/09/27 1,868 1,868 1,816 1,819 293,000
2018/09/26 1,869 1,875 1,851 1,858 306,500
2018/09/25 1,890 1,892 1,834 1,884 353,300
2018/09/21 1,862 1,887 1,848 1,882 729,500
2018/09/20 1,860 1,881 1,849 1,860 388,500
2018/09/19 1,850 1,853 1,825 1,840 292,800
2018/09/18 1,813 1,814 1,784 1,807 353,700
2018/09/14 1,758 1,810 1,739 1,803 350,600
2018/09/13 1,718 1,747 1,711 1,728 191,100
2018/09/12 1,730 1,741 1,701 1,720 285,300
2018/09/11 1,757 1,761 1,722 1,723 322,300
2018/09/10 1,757 1,777 1,748 1,757 180,400
2018/09/07 1,803 1,809 1,765 1,772 350,200
2018/09/06 1,826 1,846 1,807 1,816 260,800
2018/09/05 1,843 1,872 1,825 1,836 322,300
2018/09/04 1,857 1,882 1,848 1,855 405,000
2018/09/03 1,850 1,872 1,832 1,847 320,700
2018/08/31 1,838 1,876 1,838 1,864 448,200
2018/08/30 1,846 1,856 1,833 1,840 192,000
2018/08/29 1,794 1,842 1,781 1,831 189,600
2018/08/28 1,852 1,854 1,807 1,817 287,900
2018/08/27 1,802 1,843 1,795 1,832 276,100
2018/08/24 1,781 1,792 1,748 1,787 160,300
2018/08/23 1,788 1,814 1,756 1,757 279,900
2018/08/22 1,731 1,805 1,731 1,802 509,400
2018/08/21 1,717 1,735 1,703 1,733 258,200
2018/08/20 1,720 1,725 1,691 1,695 267,700
2018/08/17 1,725 1,760 1,725 1,746 352,100
2018/08/16 1,705 1,728 1,685 1,715 473,400
2018/08/15 1,760 1,766 1,721 1,730 473,700
2018/08/14 1,754 1,775 1,735 1,760 465,900
2018/08/13 1,762 1,788 1,735 1,756 780,300
2018/08/10 1,900 1,919 1,785 1,790 1,463,000
2018/08/09 1,942 1,984 1,921 1,968 559,700
2018/08/08 1,916 1,966 1,916 1,943 310,300
2018/08/07 1,889 1,942 1,889 1,938 231,300
2018/08/06 1,932 1,949 1,913 1,915 217,500
2018/08/03 1,944 1,970 1,938 1,955 328,600
2018/08/02 2,000 2,007 1,950 1,954 226,700
2018/08/01 1,977 2,008 1,964 2,000 315,300
2018/07/31 2,010 2,013 1,959 1,970 652,500
2018/07/30 2,049 2,052 2,012 2,027 263,600
2018/07/27 2,050 2,050 2,012 2,036 261,600
2018/07/26 2,029 2,029 2,000 2,010 235,100
2018/07/25 1,984 2,016 1,981 2,008 232,000
2018/07/24 1,962 1,970 1,938 1,969 134,400
2018/07/23 1,970 1,985 1,940 1,942 249,200
2018/07/20 1,996 2,007 1,953 1,971 243,200
2018/07/19 1,980 2,025 1,980 2,005 270,400
2018/07/18 1,965 1,977 1,957 1,970 177,200
2018/07/17 1,951 1,968 1,935 1,946 256,200
2018/07/13 1,948 1,965 1,934 1,958 225,400
2018/07/12 1,948 1,948 1,911 1,926 190,200
2018/07/11 1,930 1,951 1,904 1,936 241,500
2018/07/10 1,927 1,968 1,913 1,957 325,000
2018/07/09 1,888 1,896 1,853 1,896 222,200
2018/07/06 1,850 1,896 1,836 1,889 636,000
2018/07/05 1,830 1,846 1,786 1,789 285,800
2018/07/04 1,860 1,864 1,820 1,835 393,700
2018/07/03 1,913 1,921 1,868 1,884 355,300
2018/07/02 1,972 2,010 1,920 1,923 323,200
2018/06/29 2,000 2,000 1,946 1,986 460,100
2018/06/28 1,976 1,977 1,939 1,963 428,500
2018/06/27 1,933 1,960 1,922 1,936 206,000
2018/06/26 1,901 1,929 1,888 1,926 181,900
2018/06/25 1,966 1,979 1,922 1,924 330,000
2018/06/22 1,955 1,985 1,943 1,958 264,100
2018/06/21 1,982 2,000 1,966 1,982 225,000
2018/06/20 1,965 1,982 1,931 1,982 238,100
2018/06/19 1,983 2,009 1,964 1,965 285,800
2018/06/18 2,016 2,045 1,981 1,983 306,400
2018/06/15 2,120 2,124 2,042 2,048 516,000
2018/06/14 2,143 2,155 2,094 2,096 322,900
2018/06/13 2,182 2,182 2,152 2,154 219,200
2018/06/12 2,243 2,243 2,164 2,189 347,000
2018/06/11 2,196 2,240 2,192 2,232 273,800
2018/06/08 2,191 2,206 2,166 2,197 402,000
2018/06/07 2,163 2,241 2,163 2,195 274,200
2018/06/06 2,167 2,200 2,164 2,174 240,800
2018/06/05 2,208 2,211 2,167 2,178 229,700
2018/06/04 2,213 2,230 2,189 2,208 283,300
2018/06/01 2,200 2,211 2,172 2,179 452,000
2018/05/31 2,212 2,244 2,194 2,227 428,500
2018/05/30 2,197 2,248 2,172 2,182 306,500
2018/05/29 2,241 2,254 2,225 2,237 270,700
2018/05/28 2,250 2,286 2,228 2,234 307,000
2018/05/25 2,284 2,306 2,264 2,264 332,700
2018/05/24 2,357 2,364 2,291 2,299 520,800
2018/05/23 2,381 2,430 2,364 2,400 698,600
2018/05/22 2,361 2,395 2,347 2,389 669,700
2018/05/21 2,290 2,351 2,280 2,345 593,200
2018/05/18 2,320 2,321 2,260 2,265 389,600
2018/05/17 2,325 2,330 2,252 2,300 781,300
2018/05/16 2,317 2,346 2,282 2,321 732,700
2018/05/15 2,264 2,333 2,264 2,314 1,218,400
2018/05/14 2,194 2,260 2,186 2,258 1,074,800
2018/05/11 2,154 2,199 2,055 2,198 1,859,100
2018/05/10 1,890 1,893 1,838 1,844 446,900
2018/05/09 1,881 1,913 1,871 1,890 665,900
2018/05/08 1,869 1,889 1,862 1,871 454,000
2018/05/07 1,878 1,885 1,861 1,869 371,000
2018/05/02 1,888 1,905 1,870 1,880 566,700
2018/05/01 1,947 1,947 1,858 1,877 840,200
2018/04/27 1,985 1,995 1,954 1,967 562,500
2018/04/26 2,003 2,039 1,999 2,033 396,200
2018/04/25 2,017 2,028 2,001 2,026 213,800
2018/04/24 2,038 2,040 2,024 2,038 171,700
2018/04/23 2,050 2,051 2,015 2,020 296,000
2018/04/20 2,111 2,112 2,050 2,050 503,700
2018/04/19 2,086 2,143 2,080 2,121 694,500
2018/04/18 2,029 2,080 2,023 2,072 368,100
2018/04/17 2,031 2,047 2,009 2,015 426,500
2018/04/16 2,000 2,027 1,995 2,024 212,600
2018/04/13 1,982 2,008 1,973 1,990 339,000
2018/04/12 1,980 2,005 1,971 1,979 244,400
2018/04/11 1,993 2,003 1,964 1,980 506,600
2018/04/10 1,965 1,991 1,943 1,977 638,100
2018/04/09 2,003 2,011 1,976 1,984 373,200
2018/04/06 2,040 2,052 2,013 2,013 272,600
2018/04/05 2,074 2,077 2,032 2,045 311,400
2018/04/04 2,090 2,115 2,054 2,060 292,700
2018/04/03 2,067 2,082 2,062 2,073 250,000
2018/04/02 2,079 2,111 2,078 2,099 177,200
2018/03/30 2,093 2,097 2,068 2,084 195,700
2018/03/29 2,097 2,097 2,045 2,074 337,000
2018/03/28 2,100 2,100 2,030 2,056 335,200
2018/03/27 2,037 2,097 2,037 2,097 385,500
2018/03/26 1,985 1,999 1,964 1,992 312,500
2018/03/23 2,049 2,055 2,001 2,004 460,700
2018/03/22 2,100 2,125 2,096 2,108 213,600
2018/03/20 2,095 2,104 2,084 2,101 253,000
2018/03/19 2,150 2,166 2,117 2,134 372,800
2018/03/16 2,173 2,181 2,153 2,180 505,500
2018/03/15 2,153 2,173 2,132 2,166 431,200
2018/03/14 2,120 2,168 2,117 2,158 307,400
2018/03/13 2,115 2,137 2,101 2,137 220,100
2018/03/12 2,107 2,147 2,104 2,132 412,400
2018/03/09 2,059 2,082 2,038 2,057 263,300
2018/03/08 2,064 2,069 2,030 2,046 237,300
2018/03/07 2,041 2,056 2,020 2,040 310,100
2018/03/06 2,068 2,093 2,039 2,044 276,600
2018/03/05 2,069 2,080 2,028 2,031 371,700
2018/03/02 2,077 2,118 2,070 2,076 452,000
2018/03/01 2,170 2,170 2,120 2,127 612,700
2018/02/28 2,203 2,227 2,188 2,191 494,300
2018/02/27 2,200 2,232 2,193 2,219 526,400
2018/02/26 2,186 2,196 2,163 2,193 383,000
2018/02/23 2,162 2,174 2,149 2,174 286,500
2018/02/22 2,179 2,182 2,144 2,151 445,100
2018/02/21 2,154 2,200 2,141 2,186 430,200
2018/02/20 2,183 2,183 2,127 2,154 380,300
2018/02/19 2,175 2,189 2,133 2,185 679,900
2018/02/16 2,200 2,214 2,147 2,156 579,900
2018/02/15 2,187 2,225 2,171 2,177 587,400
2018/02/14 2,231 2,261 2,177 2,201 759,100
2018/02/13 2,250 2,307 2,218 2,228 980,100
2018/02/09 2,100 2,225 2,100 2,193 1,409,400
2018/02/08 2,129 2,156 2,103 2,136 468,000
2018/02/07 2,167 2,192 2,103 2,103 534,100
2018/02/06 2,122 2,154 2,047 2,103 697,300
2018/02/05 2,306 2,309 2,245 2,266 434,000
2018/02/02 2,379 2,393 2,350 2,366 353,200
2018/02/01 2,313 2,355 2,303 2,354 434,600
2018/01/31 2,336 2,348 2,300 2,300 511,400
2018/01/30 2,411 2,411 2,352 2,356 335,300
2018/01/29 2,402 2,425 2,398 2,411 332,700
2018/01/26 2,375 2,386 2,363 2,382 267,400
2018/01/25 2,338 2,363 2,321 2,360 325,800
2018/01/24 2,402 2,402 2,373 2,378 416,400
2018/01/23 2,422 2,431 2,411 2,419 350,300
2018/01/22 2,426 2,426 2,384 2,398 312,400
2018/01/19 2,417 2,442 2,409 2,427 320,300
2018/01/18 2,450 2,496 2,402 2,407 905,000
2018/01/17 2,373 2,435 2,358 2,416 627,400
2018/01/16 2,340 2,381 2,327 2,380 308,600
2018/01/15 2,399 2,399 2,343 2,343 388,700
2018/01/12 2,346 2,387 2,345 2,382 511,600
2018/01/11 2,343 2,357 2,322 2,350 402,900
2018/01/10 2,340 2,359 2,317 2,354 426,400
2018/01/09 2,316 2,330 2,305 2,321 460,400
2018/01/05 2,308 2,310 2,280 2,310 524,700
2018/01/04 2,200 2,288 2,197 2,277 716,900

このページの先頭へ