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
2019/12/30 2,020 2,020 1,997 2,011 278,300
2019/12/27 2,050 2,055 2,040 2,044 186,500
2019/12/26 2,012 2,033 2,005 2,032 193,500
2019/12/25 2,049 2,049 2,009 2,013 298,800
2019/12/24 2,051 2,080 2,037 2,042 600,800
2019/12/23 1,998 2,002 1,966 1,970 190,900
2019/12/20 1,990 2,003 1,963 1,998 628,500
2019/12/19 1,988 1,990 1,964 1,980 460,700
2019/12/18 2,035 2,035 1,980 1,989 249,500
2019/12/17 2,059 2,060 2,023 2,030 244,600
2019/12/16 2,060 2,065 2,039 2,050 412,100
2019/12/13 2,015 2,055 2,007 2,052 736,200
2019/12/12 1,970 2,019 1,969 2,005 526,500
2019/12/11 1,976 1,976 1,939 1,956 338,500
2019/12/10 1,970 1,990 1,958 1,989 325,600
2019/12/09 2,000 2,000 1,979 1,982 323,600
2019/12/06 1,961 1,979 1,957 1,966 164,000
2019/12/05 1,934 1,958 1,933 1,952 277,300
2019/12/04 1,919 1,935 1,912 1,934 191,300
2019/12/03 1,921 1,949 1,907 1,945 227,000
2019/12/02 1,937 1,957 1,930 1,947 190,800
2019/11/29 1,960 1,976 1,928 1,938 170,900
2019/11/28 1,959 1,962 1,938 1,950 288,900
2019/11/27 1,977 1,979 1,950 1,960 340,600
2019/11/26 1,955 1,995 1,950 1,955 521,000
2019/11/25 1,940 1,951 1,918 1,928 281,200
2019/11/22 1,929 1,946 1,910 1,912 481,100
2019/11/21 1,964 1,964 1,883 1,923 773,300
2019/11/20 1,981 1,989 1,954 1,976 514,300
2019/11/19 2,010 2,032 2,002 2,009 610,000
2019/11/18 1,981 2,007 1,974 2,003 436,600
2019/11/15 1,940 1,986 1,934 1,976 547,800
2019/11/14 1,964 1,964 1,929 1,931 489,500
2019/11/13 1,935 1,965 1,930 1,960 370,500
2019/11/12 1,890 1,953 1,875 1,947 571,600
2019/11/11 2,015 2,073 1,905 1,924 1,421,300
2019/11/08 1,823 1,824 1,809 1,815 373,600
2019/11/07 1,805 1,824 1,788 1,801 398,300
2019/11/06 1,816 1,816 1,796 1,814 328,800
2019/11/05 1,830 1,841 1,813 1,816 306,700
2019/11/01 1,784 1,808 1,782 1,802 206,000
2019/10/31 1,808 1,817 1,786 1,817 246,700
2019/10/30 1,815 1,816 1,790 1,813 823,900
2019/10/29 1,807 1,824 1,791 1,819 440,200
2019/10/28 1,795 1,807 1,785 1,790 501,900
2019/10/25 1,758 1,784 1,746 1,781 411,500
2019/10/24 1,750 1,764 1,745 1,758 403,900
2019/10/23 1,709 1,740 1,693 1,738 324,000
2019/10/21 1,700 1,712 1,688 1,698 227,200
2019/10/18 1,671 1,701 1,670 1,687 257,400
2019/10/17 1,669 1,688 1,662 1,665 286,100
2019/10/16 1,736 1,749 1,685 1,691 570,700
2019/10/15 1,700 1,717 1,693 1,704 336,600
2019/10/11 1,653 1,684 1,642 1,674 333,000
2019/10/10 1,656 1,656 1,618 1,633 391,200
2019/10/09 1,656 1,665 1,633 1,663 417,100
2019/10/08 1,654 1,682 1,645 1,679 537,800
2019/10/07 1,620 1,642 1,614 1,634 432,900
2019/10/04 1,600 1,611 1,587 1,600 401,300
2019/10/03 1,576 1,609 1,572 1,596 690,600
2019/10/02 1,628 1,653 1,619 1,625 590,900
2019/10/01 1,621 1,664 1,621 1,651 570,500
2019/09/30 1,617 1,641 1,600 1,605 538,600
2019/09/27 1,617 1,627 1,603 1,617 548,900
2019/09/26 1,602 1,631 1,602 1,615 569,500
2019/09/25 1,555 1,571 1,539 1,565 294,100
2019/09/24 1,572 1,593 1,568 1,580 291,500
2019/09/20 1,580 1,580 1,555 1,569 558,300
2019/09/19 1,566 1,577 1,555 1,566 376,400
2019/09/18 1,571 1,573 1,538 1,554 299,200
2019/09/17 1,553 1,580 1,548 1,571 287,000
2019/09/13 1,566 1,569 1,544 1,568 441,000
2019/09/12 1,542 1,565 1,533 1,560 374,200
2019/09/11 1,539 1,547 1,522 1,545 581,600
2019/09/10 1,528 1,569 1,524 1,550 507,300
2019/09/09 1,492 1,519 1,473 1,515 506,800
2019/09/06 1,455 1,495 1,454 1,485 400,500
2019/09/05 1,396 1,455 1,393 1,445 544,300
2019/09/04 1,379 1,379 1,354 1,374 347,300
2019/09/03 1,388 1,412 1,388 1,400 239,200
2019/09/02 1,413 1,422 1,389 1,400 267,400
2019/08/30 1,398 1,430 1,392 1,425 456,300
2019/08/29 1,383 1,385 1,356 1,379 170,400
2019/08/28 1,390 1,392 1,357 1,363 162,500
2019/08/27 1,377 1,392 1,368 1,383 177,400
2019/08/26 1,319 1,367 1,313 1,360 475,900
2019/08/23 1,375 1,384 1,362 1,367 140,600
2019/08/22 1,392 1,401 1,364 1,368 210,400
2019/08/21 1,388 1,399 1,374 1,393 303,900
2019/08/20 1,359 1,413 1,356 1,401 517,700
2019/08/19 1,333 1,359 1,327 1,345 213,900
2019/08/16 1,308 1,315 1,300 1,311 226,600
2019/08/15 1,317 1,332 1,292 1,316 442,100
2019/08/14 1,358 1,378 1,357 1,364 406,700
2019/08/13 1,323 1,330 1,295 1,328 549,500
2019/08/09 1,242 1,356 1,238 1,348 813,700
2019/08/08 1,291 1,305 1,274 1,293 425,100
2019/08/07 1,316 1,319 1,295 1,310 366,500
2019/08/06 1,277 1,336 1,272 1,334 404,100
2019/08/05 1,342 1,346 1,309 1,328 398,800
2019/08/02 1,382 1,391 1,358 1,368 418,900
2019/08/01 1,430 1,455 1,416 1,432 357,000
2019/07/31 1,465 1,482 1,452 1,459 390,100
2019/07/30 1,448 1,476 1,443 1,465 324,800
2019/07/29 1,472 1,474 1,444 1,452 360,200
2019/07/26 1,498 1,498 1,476 1,487 542,600
2019/07/25 1,463 1,496 1,461 1,493 473,700
2019/07/24 1,430 1,462 1,415 1,460 422,900
2019/07/23 1,398 1,433 1,391 1,428 313,800
2019/07/22 1,392 1,403 1,386 1,400 269,600
2019/07/19 1,346 1,386 1,342 1,383 214,500
2019/07/18 1,360 1,365 1,340 1,345 248,000
2019/07/17 1,359 1,393 1,354 1,377 251,000
2019/07/16 1,358 1,389 1,354 1,374 335,200
2019/07/12 1,408 1,408 1,361 1,372 313,800
2019/07/11 1,383 1,414 1,378 1,408 196,400
2019/07/10 1,392 1,412 1,385 1,407 238,500
2019/07/09 1,414 1,421 1,395 1,409 217,000
2019/07/08 1,430 1,438 1,414 1,428 204,300
2019/07/05 1,415 1,430 1,411 1,430 202,500
2019/07/04 1,395 1,417 1,389 1,415 248,800
2019/07/03 1,402 1,402 1,366 1,385 337,100
2019/07/02 1,410 1,438 1,400 1,432 310,800
2019/07/01 1,408 1,419 1,385 1,407 552,900
2019/06/28 1,379 1,388 1,363 1,370 439,200
2019/06/27 1,355 1,392 1,343 1,382 889,300
2019/06/26 1,266 1,297 1,265 1,285 212,800
2019/06/25 1,284 1,302 1,274 1,275 345,100
2019/06/24 1,276 1,284 1,264 1,280 247,600
2019/06/21 1,278 1,290 1,259 1,287 742,100
2019/06/20 1,270 1,279 1,254 1,277 328,600
2019/06/19 1,219 1,262 1,216 1,249 486,100
2019/06/18 1,190 1,202 1,182 1,186 267,300
2019/06/17 1,217 1,217 1,191 1,206 229,900
2019/06/14 1,210 1,229 1,201 1,220 259,700
2019/06/13 1,214 1,219 1,196 1,209 333,300
2019/06/12 1,256 1,259 1,234 1,235 331,700
2019/06/11 1,253 1,271 1,245 1,267 372,400
2019/06/10 1,269 1,276 1,256 1,262 502,900
2019/06/07 1,204 1,243 1,204 1,238 529,000
2019/06/06 1,225 1,230 1,195 1,195 412,800
2019/06/05 1,194 1,216 1,187 1,205 520,300
2019/06/04 1,172 1,183 1,157 1,170 666,900
2019/06/03 1,165 1,175 1,162 1,167 377,900
2019/05/31 1,191 1,205 1,182 1,193 498,700
2019/05/30 1,171 1,205 1,171 1,201 412,700
2019/05/29 1,193 1,199 1,169 1,183 429,700
2019/05/28 1,201 1,214 1,198 1,210 479,900
2019/05/27 1,200 1,214 1,199 1,204 240,100
2019/05/24 1,189 1,212 1,187 1,200 356,000
2019/05/23 1,235 1,240 1,200 1,207 358,200
2019/05/22 1,262 1,287 1,245 1,250 407,600
2019/05/21 1,255 1,271 1,235 1,256 591,700
2019/05/20 1,307 1,322 1,261 1,265 599,400
2019/05/17 1,320 1,338 1,302 1,307 597,300
2019/05/16 1,338 1,350 1,297 1,307 1,149,000
2019/05/15 1,410 1,449 1,351 1,356 799,900
2019/05/14 1,444 1,468 1,417 1,431 867,600
2019/05/13 1,500 1,518 1,482 1,482 354,400
2019/05/10 1,519 1,552 1,509 1,518 460,100
2019/05/09 1,571 1,606 1,538 1,541 463,900
2019/05/08 1,602 1,616 1,592 1,594 562,700
2019/05/07 1,668 1,682 1,636 1,637 573,100
2019/04/26 1,699 1,700 1,652 1,669 423,300
2019/04/25 1,665 1,738 1,659 1,705 2,028,300
2019/04/24 1,665 1,686 1,653 1,666 436,900
2019/04/23 1,692 1,696 1,649 1,665 423,600
2019/04/22 1,721 1,721 1,684 1,692 292,400
2019/04/19 1,687 1,706 1,674 1,700 285,100
2019/04/18 1,699 1,708 1,659 1,661 319,200
2019/04/17 1,675 1,709 1,670 1,701 564,100
2019/04/16 1,630 1,671 1,623 1,668 579,500
2019/04/15 1,613 1,633 1,602 1,619 472,500
2019/04/12 1,558 1,581 1,544 1,573 348,600
2019/04/11 1,557 1,576 1,555 1,558 340,700
2019/04/10 1,575 1,586 1,559 1,577 401,900
2019/04/09 1,625 1,630 1,596 1,603 413,900
2019/04/08 1,626 1,641 1,609 1,625 651,600
2019/04/05 1,633 1,652 1,627 1,635 425,400
2019/04/04 1,615 1,653 1,610 1,636 596,200
2019/04/03 1,570 1,612 1,568 1,612 555,700
2019/04/02 1,543 1,574 1,540 1,563 409,500
2019/04/01 1,504 1,534 1,458 1,523 439,800
2019/03/29 1,475 1,485 1,457 1,474 246,100
2019/03/28 1,496 1,496 1,462 1,471 210,600
2019/03/27 1,505 1,512 1,484 1,505 251,600
2019/03/26 1,502 1,518 1,497 1,513 397,100
2019/03/25 1,505 1,505 1,481 1,493 305,800
2019/03/22 1,513 1,528 1,486 1,522 417,700
2019/03/20 1,467 1,487 1,466 1,487 148,800
2019/03/19 1,473 1,484 1,464 1,479 171,700
2019/03/18 1,464 1,480 1,458 1,478 236,900
2019/03/15 1,443 1,466 1,443 1,458 332,000
2019/03/14 1,464 1,476 1,438 1,442 311,800
2019/03/13 1,473 1,480 1,441 1,444 401,000
2019/03/12 1,498 1,510 1,475 1,477 599,900
2019/03/11 1,498 1,499 1,464 1,483 283,300
2019/03/08 1,505 1,520 1,474 1,480 440,300
2019/03/07 1,553 1,558 1,525 1,542 313,400
2019/03/06 1,573 1,578 1,556 1,559 243,200
2019/03/05 1,610 1,621 1,579 1,596 328,900
2019/03/04 1,594 1,625 1,594 1,621 382,700
2019/03/01 1,566 1,575 1,564 1,568 332,800
2019/02/28 1,575 1,587 1,555 1,573 365,300
2019/02/27 1,589 1,602 1,569 1,586 314,000
2019/02/26 1,595 1,608 1,571 1,579 175,300
2019/02/25 1,572 1,610 1,572 1,594 282,200
2019/02/22 1,564 1,603 1,559 1,595 349,300
2019/02/21 1,569 1,588 1,557 1,573 261,600
2019/02/20 1,595 1,599 1,572 1,578 413,300
2019/02/19 1,548 1,587 1,541 1,582 287,300
2019/02/18 1,586 1,590 1,546 1,552 414,000
2019/02/15 1,550 1,612 1,511 1,551 854,100
2019/02/14 1,486 1,503 1,477 1,483 269,800
2019/02/13 1,492 1,502 1,481 1,502 404,900
2019/02/12 1,461 1,490 1,453 1,485 429,100
2019/02/08 1,417 1,440 1,396 1,435 547,000
2019/02/07 1,454 1,460 1,424 1,441 271,300
2019/02/06 1,450 1,459 1,437 1,453 371,000
2019/02/05 1,445 1,454 1,434 1,440 295,700
2019/02/04 1,427 1,442 1,414 1,438 245,400
2019/02/01 1,415 1,435 1,408 1,411 190,700
2019/01/31 1,425 1,442 1,408 1,417 254,100
2019/01/30 1,430 1,434 1,395 1,396 280,300
2019/01/29 1,399 1,406 1,380 1,401 377,200
2019/01/28 1,415 1,429 1,400 1,406 300,400
2019/01/25 1,375 1,419 1,371 1,410 303,200
2019/01/24 1,346 1,370 1,332 1,370 179,100
2019/01/23 1,340 1,358 1,327 1,343 193,400
2019/01/22 1,380 1,391 1,365 1,370 222,700
2019/01/21 1,384 1,384 1,359 1,378 309,400
2019/01/18 1,344 1,362 1,323 1,359 249,100
2019/01/17 1,351 1,368 1,331 1,337 175,100
2019/01/16 1,361 1,363 1,329 1,336 145,000
2019/01/15 1,296 1,359 1,293 1,358 284,400
2019/01/11 1,327 1,334 1,315 1,315 172,600
2019/01/10 1,295 1,319 1,283 1,311 325,600
2019/01/09 1,319 1,330 1,285 1,298 466,100
2019/01/08 1,320 1,327 1,308 1,313 223,500
2019/01/07 1,303 1,333 1,299 1,314 385,500
2019/01/04 1,262 1,282 1,240 1,257 303,700

このページの先頭へ