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
2020/12/30 2,721 2,735 2,685 2,713 291,600
2020/12/29 2,690 2,715 2,676 2,715 210,300
2020/12/28 2,678 2,687 2,649 2,666 320,500
2020/12/25 2,639 2,651 2,623 2,651 165,000
2020/12/24 2,642 2,665 2,611 2,636 264,300
2020/12/23 2,601 2,632 2,562 2,625 284,800
2020/12/22 2,695 2,695 2,606 2,611 238,100
2020/12/21 2,635 2,684 2,629 2,681 560,200
2020/12/18 2,626 2,653 2,611 2,642 585,700
2020/12/17 2,656 2,677 2,626 2,654 795,600
2020/12/16 2,680 2,693 2,662 2,668 405,900
2020/12/15 2,662 2,693 2,655 2,663 370,300
2020/12/14 2,680 2,732 2,679 2,705 261,200
2020/12/11 2,700 2,700 2,634 2,678 363,300
2020/12/10 2,694 2,720 2,679 2,715 384,600
2020/12/09 2,639 2,702 2,627 2,701 409,200
2020/12/08 2,568 2,624 2,566 2,620 214,500
2020/12/07 2,646 2,655 2,585 2,596 346,000
2020/12/04 2,575 2,612 2,547 2,611 378,100
2020/12/03 2,539 2,578 2,525 2,576 335,700
2020/12/02 2,562 2,606 2,547 2,589 493,400
2020/12/01 2,559 2,595 2,542 2,584 435,000
2020/11/30 2,619 2,623 2,529 2,529 434,100
2020/11/27 2,525 2,580 2,519 2,519 1,609,600
2020/11/26 2,629 2,673 2,607 2,625 635,900
2020/11/25 2,580 2,600 2,475 2,481 452,300
2020/11/24 2,450 2,550 2,448 2,545 791,000
2020/11/20 2,370 2,402 2,357 2,400 271,800
2020/11/19 2,351 2,381 2,342 2,373 261,700
2020/11/18 2,398 2,408 2,359 2,372 337,800
2020/11/17 2,404 2,428 2,366 2,381 315,700
2020/11/16 2,359 2,405 2,316 2,394 455,500
2020/11/13 2,365 2,375 2,325 2,353 263,400
2020/11/12 2,374 2,407 2,338 2,353 417,300
2020/11/11 2,332 2,380 2,326 2,374 495,500
2020/11/10 2,370 2,381 2,257 2,290 577,600
2020/11/09 2,324 2,415 2,292 2,391 926,200
2020/11/06 2,192 2,228 2,161 2,224 406,600
2020/11/05 2,200 2,215 2,176 2,191 518,100
2020/11/04 2,146 2,201 2,102 2,186 596,500
2020/11/02 2,095 2,150 2,095 2,126 199,000
2020/10/30 2,112 2,115 2,072 2,088 274,800
2020/10/29 2,107 2,120 2,082 2,111 314,800
2020/10/28 2,101 2,140 2,087 2,134 272,000
2020/10/27 2,076 2,126 2,036 2,124 253,200
2020/10/26 2,099 2,112 2,069 2,076 297,200
2020/10/23 2,121 2,128 2,087 2,112 239,200
2020/10/22 2,139 2,139 2,107 2,113 202,800
2020/10/21 2,130 2,150 2,121 2,145 179,300
2020/10/20 2,114 2,131 2,104 2,128 165,300
2020/10/19 2,145 2,146 2,121 2,134 195,700
2020/10/16 2,165 2,170 2,113 2,122 167,300
2020/10/15 2,117 2,147 2,102 2,137 186,500
2020/10/14 2,118 2,158 2,115 2,128 195,500
2020/10/13 2,109 2,145 2,095 2,137 228,300
2020/10/12 2,117 2,131 2,107 2,109 193,000
2020/10/09 2,142 2,142 2,104 2,111 391,500
2020/10/08 2,146 2,155 2,127 2,142 245,600
2020/10/07 2,069 2,125 2,062 2,116 195,500
2020/10/06 2,116 2,116 2,070 2,088 204,200
2020/10/05 2,122 2,152 2,084 2,091 268,800
2020/10/02 2,100 2,115 2,081 2,092 393,100
2020/09/30 2,090 2,105 2,077 2,077 442,000
2020/09/29 2,105 2,118 2,064 2,109 273,200
2020/09/28 2,140 2,145 2,081 2,110 444,500
2020/09/25 2,090 2,134 2,087 2,105 489,300
2020/09/24 2,072 2,118 2,069 2,080 507,100
2020/09/23 2,053 2,114 2,041 2,101 459,300
2020/09/18 2,041 2,076 2,039 2,071 482,400
2020/09/17 2,044 2,050 2,012 2,023 405,700
2020/09/16 2,033 2,087 2,030 2,051 632,000
2020/09/15 1,976 2,022 1,970 2,019 334,000
2020/09/14 1,941 1,969 1,926 1,962 388,400
2020/09/11 1,933 1,943 1,908 1,943 360,200
2020/09/10 1,883 1,915 1,883 1,893 220,200
2020/09/09 1,827 1,879 1,827 1,874 343,700
2020/09/08 1,874 1,898 1,867 1,898 303,400
2020/09/07 1,870 1,906 1,867 1,879 243,300
2020/09/04 1,862 1,889 1,862 1,881 227,200
2020/09/03 1,932 1,957 1,914 1,918 230,000
2020/09/02 1,931 1,931 1,901 1,929 153,600
2020/09/01 1,893 1,905 1,874 1,902 130,400
2020/08/31 1,908 1,951 1,901 1,906 277,300
2020/08/28 1,888 1,921 1,855 1,881 389,400
2020/08/27 1,938 1,938 1,907 1,917 193,800
2020/08/26 1,899 1,951 1,899 1,943 344,400
2020/08/25 1,907 1,914 1,883 1,897 335,000
2020/08/24 1,878 1,888 1,844 1,880 530,200
2020/08/21 1,962 1,969 1,903 1,914 428,200
2020/08/20 2,015 2,027 1,951 1,952 325,400
2020/08/19 2,064 2,067 2,008 2,031 351,700
2020/08/18 2,084 2,101 2,066 2,092 347,400
2020/08/17 2,102 2,102 2,058 2,065 225,000
2020/08/14 2,080 2,115 2,068 2,102 279,700
2020/08/13 2,094 2,101 2,072 2,086 362,700
2020/08/12 2,069 2,128 2,060 2,089 457,000
2020/08/11 2,000 2,058 1,968 2,051 752,800
2020/08/07 1,855 1,888 1,843 1,873 360,500
2020/08/06 1,872 1,882 1,857 1,875 182,600
2020/08/05 1,885 1,900 1,863 1,883 220,800
2020/08/04 1,887 1,916 1,875 1,909 162,600
2020/08/03 1,869 1,887 1,838 1,865 285,800
2020/07/31 1,943 1,968 1,852 1,853 373,900
2020/07/30 1,968 1,983 1,953 1,957 169,200
2020/07/29 1,994 2,006 1,957 1,960 293,800
2020/07/28 2,004 2,023 1,993 2,014 345,600
2020/07/27 1,985 1,991 1,969 1,990 287,400
2020/07/22 2,000 2,036 1,998 2,000 340,000
2020/07/21 1,987 2,006 1,975 2,005 208,400
2020/07/20 1,976 1,987 1,946 1,981 111,200
2020/07/17 1,987 1,994 1,966 1,977 244,800
2020/07/16 1,934 1,967 1,921 1,964 318,200
2020/07/15 1,955 1,965 1,922 1,947 187,600
2020/07/14 1,900 1,951 1,892 1,939 288,800
2020/07/13 1,888 1,935 1,871 1,914 333,400
2020/07/10 1,834 1,853 1,822 1,822 267,200
2020/07/09 1,866 1,883 1,859 1,866 275,700
2020/07/08 1,887 1,920 1,879 1,879 200,500
2020/07/07 1,874 1,892 1,867 1,889 177,200
2020/07/06 1,862 1,872 1,853 1,872 239,400
2020/07/03 1,874 1,877 1,845 1,866 144,600
2020/07/02 1,847 1,853 1,833 1,851 219,500
2020/07/01 1,886 1,895 1,832 1,842 169,400
2020/06/30 1,921 1,931 1,886 1,886 300,900
2020/06/29 1,895 1,911 1,866 1,869 170,900
2020/06/26 1,900 1,926 1,896 1,921 308,500
2020/06/25 1,888 1,888 1,857 1,874 236,500
2020/06/24 1,905 1,916 1,889 1,889 149,400
2020/06/23 1,861 1,910 1,855 1,898 196,500
2020/06/22 1,880 1,883 1,864 1,873 128,600
2020/06/19 1,908 1,921 1,895 1,897 622,000
2020/06/18 1,868 1,900 1,859 1,892 272,600
2020/06/17 1,896 1,935 1,891 1,893 278,400
2020/06/16 1,878 1,921 1,868 1,912 276,800
2020/06/15 1,870 1,894 1,818 1,818 351,100
2020/06/12 1,878 1,901 1,870 1,877 235,200
2020/06/11 1,953 1,975 1,935 1,936 250,100
2020/06/10 1,931 1,962 1,916 1,953 311,600
2020/06/09 1,926 1,942 1,898 1,921 329,200
2020/06/08 1,928 1,936 1,885 1,924 424,300
2020/06/05 1,899 1,917 1,862 1,862 525,800
2020/06/04 1,988 1,988 1,901 1,926 392,500
2020/06/03 2,040 2,044 1,982 1,992 344,100
2020/06/02 2,000 2,010 1,970 2,000 498,300
2020/06/01 1,962 2,000 1,952 1,976 534,300
2020/05/29 1,974 2,011 1,951 1,987 480,100
2020/05/28 2,000 2,014 1,975 2,014 411,600
2020/05/27 1,950 1,995 1,943 1,967 382,400
2020/05/26 1,979 2,009 1,964 1,998 492,600
2020/05/25 1,909 1,973 1,908 1,966 460,100
2020/05/22 1,892 1,908 1,881 1,885 505,200
2020/05/21 1,860 1,882 1,846 1,867 443,900
2020/05/20 1,758 1,826 1,750 1,823 353,100
2020/05/19 1,818 1,831 1,763 1,793 387,600
2020/05/18 1,808 1,808 1,735 1,743 259,500
2020/05/15 1,814 1,818 1,774 1,786 362,100
2020/05/14 1,786 1,793 1,755 1,774 421,900
2020/05/13 1,645 1,857 1,634 1,811 1,028,300
2020/05/12 1,796 1,797 1,764 1,777 329,900
2020/05/11 1,800 1,818 1,783 1,792 247,400
2020/05/08 1,715 1,786 1,715 1,777 327,700
2020/05/07 1,749 1,757 1,733 1,742 220,200
2020/05/01 1,823 1,823 1,762 1,767 194,500
2020/04/30 1,800 1,824 1,787 1,811 394,800
2020/04/28 1,757 1,795 1,753 1,768 394,000
2020/04/27 1,753 1,776 1,753 1,756 344,200
2020/04/24 1,713 1,731 1,706 1,716 325,900
2020/04/23 1,668 1,707 1,663 1,698 278,700
2020/04/22 1,668 1,674 1,634 1,640 348,700
2020/04/21 1,634 1,675 1,634 1,667 331,300
2020/04/20 1,632 1,668 1,621 1,657 184,300
2020/04/17 1,583 1,658 1,579 1,654 311,400
2020/04/16 1,533 1,568 1,524 1,564 361,800
2020/04/15 1,592 1,595 1,551 1,562 357,200
2020/04/14 1,576 1,610 1,569 1,594 454,900
2020/04/13 1,638 1,650 1,598 1,600 224,400
2020/04/10 1,679 1,680 1,641 1,669 259,600
2020/04/09 1,649 1,678 1,639 1,666 348,600
2020/04/08 1,619 1,670 1,616 1,659 361,000
2020/04/07 1,629 1,649 1,580 1,616 351,100
2020/04/06 1,510 1,602 1,482 1,593 356,100
2020/04/03 1,517 1,554 1,486 1,510 286,900
2020/04/02 1,516 1,550 1,516 1,525 282,600
2020/04/01 1,610 1,637 1,540 1,556 355,000
2020/03/31 1,653 1,695 1,621 1,650 348,100
2020/03/30 1,663 1,678 1,583 1,652 459,700
2020/03/27 1,744 1,747 1,687 1,727 637,200
2020/03/26 1,627 1,657 1,578 1,645 490,300
2020/03/25 1,672 1,697 1,622 1,660 611,800
2020/03/24 1,574 1,619 1,547 1,592 447,300
2020/03/23 1,645 1,647 1,537 1,567 718,600
2020/03/19 1,547 1,627 1,534 1,602 852,800
2020/03/18 1,562 1,593 1,514 1,517 642,700
2020/03/17 1,400 1,568 1,400 1,554 964,700
2020/03/16 1,455 1,494 1,424 1,428 885,800
2020/03/13 1,474 1,498 1,384 1,447 892,500
2020/03/12 1,535 1,566 1,489 1,494 837,800
2020/03/11 1,635 1,674 1,596 1,596 498,000
2020/03/10 1,542 1,631 1,514 1,623 671,000
2020/03/09 1,606 1,634 1,571 1,582 684,200
2020/03/06 1,710 1,722 1,663 1,686 430,500
2020/03/05 1,790 1,800 1,735 1,743 407,500
2020/03/04 1,742 1,772 1,738 1,750 362,000
2020/03/03 1,811 1,842 1,782 1,782 780,900
2020/03/02 1,708 1,797 1,702 1,783 588,600
2020/02/28 1,756 1,768 1,709 1,735 632,400
2020/02/27 1,843 1,845 1,797 1,812 482,700
2020/02/26 1,810 1,868 1,810 1,864 436,000
2020/02/25 1,750 1,828 1,745 1,810 374,400
2020/02/21 1,880 1,906 1,867 1,870 337,600
2020/02/20 1,917 1,931 1,883 1,909 487,400
2020/02/19 1,904 1,921 1,871 1,899 425,100
2020/02/18 1,910 1,927 1,885 1,885 380,300
2020/02/17 1,956 1,956 1,916 1,938 426,700
2020/02/14 1,986 2,025 1,942 1,985 1,018,300
2020/02/13 1,885 1,886 1,818 1,826 526,100
2020/02/12 1,823 1,841 1,813 1,832 293,300
2020/02/10 1,844 1,844 1,816 1,818 182,600
2020/02/07 1,884 1,885 1,842 1,848 220,500
2020/02/06 1,859 1,891 1,856 1,875 584,000
2020/02/05 1,815 1,828 1,789 1,810 666,400
2020/02/04 1,711 1,742 1,705 1,732 336,900
2020/02/03 1,711 1,742 1,698 1,719 534,400
2020/01/31 1,771 1,780 1,750 1,751 317,500
2020/01/30 1,794 1,805 1,734 1,759 392,100
2020/01/29 1,809 1,826 1,793 1,799 456,300
2020/01/28 1,793 1,810 1,789 1,806 372,600
2020/01/27 1,851 1,856 1,806 1,809 370,400
2020/01/24 1,922 1,925 1,896 1,904 431,000
2020/01/23 1,950 1,950 1,907 1,911 304,300
2020/01/22 1,932 1,969 1,925 1,966 227,600
2020/01/21 1,969 1,973 1,936 1,943 182,100
2020/01/20 1,959 1,983 1,953 1,978 224,600
2020/01/17 1,968 1,990 1,965 1,974 138,200
2020/01/16 1,960 1,964 1,936 1,956 311,500
2020/01/15 2,000 2,006 1,961 1,983 371,300
2020/01/14 2,050 2,058 2,014 2,042 389,500
2020/01/10 2,021 2,042 2,021 2,033 203,700
2020/01/09 2,088 2,091 2,024 2,024 457,200
2020/01/08 1,985 1,988 1,952 1,981 255,100
2020/01/07 2,007 2,022 2,001 2,014 279,400
2020/01/06 1,969 1,986 1,963 1,985 350,500

このページの先頭へ