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
2021/12/30 2,583 2,595 2,561 2,582 160,700
2021/12/29 2,589 2,623 2,589 2,603 220,200
2021/12/28 2,550 2,605 2,549 2,605 284,100
2021/12/27 2,544 2,558 2,519 2,526 213,300
2021/12/24 2,586 2,601 2,573 2,584 254,800
2021/12/23 2,605 2,612 2,582 2,594 306,000
2021/12/22 2,594 2,594 2,548 2,559 248,100
2021/12/21 2,622 2,627 2,564 2,598 264,900
2021/12/20 2,628 2,637 2,563 2,572 193,100
2021/12/17 2,708 2,727 2,655 2,671 520,100
2021/12/16 2,716 2,731 2,684 2,710 489,000
2021/12/15 2,671 2,700 2,661 2,667 277,100
2021/12/14 2,717 2,731 2,693 2,705 188,000
2021/12/13 2,735 2,750 2,716 2,726 169,100
2021/12/10 2,696 2,727 2,679 2,701 189,900
2021/12/09 2,713 2,741 2,703 2,713 182,200
2021/12/08 2,734 2,738 2,697 2,713 259,100
2021/12/07 2,642 2,716 2,629 2,704 270,700
2021/12/06 2,584 2,650 2,581 2,628 346,000
2021/12/03 2,530 2,580 2,485 2,573 250,200
2021/12/02 2,479 2,537 2,468 2,520 272,100
2021/12/01 2,480 2,551 2,444 2,527 294,000
2021/11/30 2,591 2,598 2,483 2,489 624,500
2021/11/29 2,615 2,623 2,533 2,544 298,000
2021/11/26 2,727 2,727 2,652 2,665 291,600
2021/11/25 2,726 2,734 2,695 2,728 171,500
2021/11/24 2,740 2,760 2,701 2,714 347,800
2021/11/22 2,749 2,775 2,730 2,754 326,900
2021/11/19 2,716 2,781 2,711 2,768 483,600
2021/11/18 2,650 2,689 2,643 2,675 519,700
2021/11/17 2,658 2,659 2,610 2,637 391,600
2021/11/16 2,619 2,646 2,594 2,613 336,600
2021/11/15 2,615 2,659 2,604 2,625 440,500
2021/11/12 2,534 2,579 2,531 2,565 407,300
2021/11/11 2,436 2,505 2,433 2,503 368,800
2021/11/10 2,488 2,534 2,453 2,484 514,500
2021/11/09 2,505 2,654 2,482 2,497 1,069,900
2021/11/08 2,774 2,774 2,727 2,744 502,200
2021/11/05 2,765 2,780 2,700 2,724 333,900
2021/11/04 2,716 2,774 2,711 2,767 427,800
2021/11/02 2,715 2,728 2,685 2,691 294,100
2021/11/01 2,738 2,747 2,669 2,711 285,300
2021/10/29 2,619 2,648 2,599 2,645 392,300
2021/10/28 2,600 2,649 2,587 2,604 1,792,200
2021/10/27 2,630 2,652 2,560 2,595 447,800
2021/10/26 2,638 2,639 2,610 2,635 272,000
2021/10/25 2,551 2,619 2,551 2,605 380,100
2021/10/22 2,560 2,617 2,555 2,590 287,500
2021/10/21 2,590 2,644 2,585 2,589 357,100
2021/10/20 2,663 2,695 2,631 2,638 441,000
2021/10/19 2,647 2,674 2,621 2,667 372,500
2021/10/18 2,655 2,657 2,612 2,639 463,900
2021/10/15 2,595 2,634 2,578 2,630 553,400
2021/10/14 2,548 2,575 2,543 2,571 279,300
2021/10/13 2,552 2,595 2,535 2,544 372,000
2021/10/12 2,649 2,654 2,559 2,562 287,900
2021/10/11 2,618 2,657 2,595 2,645 396,500
2021/10/08 2,665 2,665 2,613 2,618 417,300
2021/10/07 2,640 2,675 2,619 2,619 265,800
2021/10/06 2,688 2,698 2,593 2,606 232,400
2021/10/05 2,689 2,690 2,614 2,638 385,800
2021/10/04 2,822 2,832 2,726 2,744 357,200
2021/10/01 2,832 2,855 2,760 2,772 255,400
2021/09/30 2,871 2,887 2,812 2,867 349,900
2021/09/29 2,868 2,874 2,794 2,842 524,500
2021/09/28 3,035 3,040 2,943 2,970 419,100
2021/09/27 3,090 3,095 3,010 3,015 259,800
2021/09/24 3,150 3,150 3,080 3,100 299,300
2021/09/22 3,080 3,085 3,030 3,040 217,900
2021/09/21 3,020 3,070 3,005 3,055 273,900
2021/09/17 3,070 3,160 3,070 3,110 504,800
2021/09/16 3,190 3,200 3,160 3,175 254,300
2021/09/15 3,165 3,165 3,110 3,140 219,100
2021/09/14 3,115 3,200 3,115 3,200 295,400
2021/09/13 3,130 3,155 3,115 3,150 171,400
2021/09/10 3,025 3,130 3,025 3,130 373,100
2021/09/09 3,070 3,110 3,030 3,075 291,700
2021/09/08 3,045 3,095 3,045 3,070 407,800
2021/09/07 3,020 3,085 3,020 3,060 301,400
2021/09/06 2,986 2,998 2,950 2,991 229,200
2021/09/03 2,899 2,970 2,892 2,960 295,900
2021/09/02 2,890 2,921 2,872 2,905 195,500
2021/09/01 2,817 2,879 2,816 2,866 274,200
2021/08/31 2,800 2,879 2,774 2,853 384,800
2021/08/30 2,779 2,798 2,742 2,798 247,000
2021/08/27 2,714 2,758 2,714 2,726 274,400
2021/08/26 2,650 2,750 2,639 2,735 533,800
2021/08/25 2,618 2,661 2,612 2,615 213,700
2021/08/24 2,552 2,627 2,552 2,613 349,900
2021/08/23 2,477 2,555 2,477 2,545 694,600
2021/08/20 2,575 2,590 2,464 2,470 834,200
2021/08/19 2,672 2,697 2,639 2,640 223,900
2021/08/18 2,700 2,714 2,657 2,700 290,100
2021/08/17 2,738 2,779 2,727 2,728 302,300
2021/08/16 2,825 2,837 2,768 2,780 230,700
2021/08/13 2,859 2,866 2,826 2,830 228,400
2021/08/12 2,859 2,859 2,824 2,835 226,700
2021/08/11 2,860 2,907 2,829 2,859 490,800
2021/08/10 2,990 3,035 2,838 2,865 788,400
2021/08/06 2,671 2,695 2,641 2,665 196,700
2021/08/05 2,626 2,668 2,626 2,662 205,900
2021/08/04 2,624 2,634 2,598 2,604 190,300
2021/08/03 2,640 2,658 2,612 2,624 178,100
2021/08/02 2,613 2,660 2,598 2,648 146,200
2021/07/30 2,588 2,607 2,553 2,563 169,800
2021/07/29 2,564 2,610 2,540 2,610 249,400
2021/07/28 2,558 2,576 2,531 2,546 230,500
2021/07/27 2,602 2,620 2,582 2,608 120,000
2021/07/26 2,612 2,614 2,572 2,596 221,600
2021/07/21 2,522 2,539 2,499 2,513 194,100
2021/07/20 2,481 2,508 2,476 2,487 144,600
2021/07/19 2,500 2,520 2,488 2,503 126,100
2021/07/16 2,557 2,572 2,543 2,545 105,200
2021/07/15 2,612 2,614 2,563 2,567 104,800
2021/07/14 2,600 2,661 2,590 2,620 246,700
2021/07/13 2,599 2,628 2,595 2,615 225,900
2021/07/12 2,528 2,583 2,526 2,577 263,600
2021/07/09 2,408 2,461 2,381 2,452 273,400
2021/07/08 2,483 2,491 2,447 2,458 199,800
2021/07/07 2,505 2,505 2,476 2,484 148,400
2021/07/06 2,531 2,531 2,505 2,526 159,300
2021/07/05 2,505 2,519 2,488 2,506 130,100
2021/07/02 2,502 2,529 2,484 2,508 275,100
2021/07/01 2,554 2,554 2,484 2,500 186,300
2021/06/30 2,570 2,600 2,542 2,542 183,600
2021/06/29 2,561 2,561 2,509 2,551 250,700
2021/06/28 2,547 2,575 2,542 2,568 154,600
2021/06/25 2,530 2,565 2,525 2,559 193,800
2021/06/24 2,525 2,525 2,484 2,497 123,000
2021/06/23 2,589 2,594 2,514 2,517 201,400
2021/06/22 2,521 2,573 2,505 2,564 263,700
2021/06/21 2,500 2,511 2,453 2,468 228,500
2021/06/18 2,531 2,571 2,522 2,550 334,100
2021/06/17 2,610 2,614 2,556 2,566 165,900
2021/06/16 2,579 2,621 2,579 2,610 174,800
2021/06/15 2,575 2,610 2,563 2,580 176,100
2021/06/14 2,595 2,634 2,586 2,596 106,500
2021/06/11 2,580 2,608 2,580 2,584 207,200
2021/06/10 2,564 2,590 2,548 2,577 225,100
2021/06/09 2,648 2,649 2,581 2,584 245,000
2021/06/08 2,660 2,695 2,654 2,667 124,300
2021/06/07 2,685 2,711 2,668 2,695 136,800
2021/06/04 2,647 2,675 2,612 2,657 180,800
2021/06/03 2,677 2,692 2,660 2,670 251,600
2021/06/02 2,675 2,713 2,646 2,685 263,200
2021/06/01 2,718 2,733 2,651 2,674 241,000
2021/05/31 2,792 2,803 2,707 2,718 204,700
2021/05/28 2,756 2,789 2,746 2,786 295,200
2021/05/27 2,769 2,796 2,726 2,741 358,700
2021/05/26 2,770 2,827 2,741 2,814 423,400
2021/05/25 2,666 2,691 2,629 2,680 272,200
2021/05/24 2,644 2,673 2,643 2,655 145,200
2021/05/21 2,679 2,692 2,629 2,670 240,700
2021/05/20 2,590 2,618 2,551 2,609 442,700
2021/05/19 2,584 2,615 2,568 2,588 206,000
2021/05/18 2,647 2,679 2,641 2,650 147,800
2021/05/17 2,654 2,673 2,606 2,626 141,000
2021/05/14 2,689 2,699 2,630 2,664 216,000
2021/05/13 2,797 2,809 2,613 2,618 506,100
2021/05/12 2,824 2,898 2,784 2,817 550,100
2021/05/11 2,958 2,958 2,832 2,846 246,100
2021/05/10 2,978 2,985 2,957 2,966 150,800
2021/05/07 2,920 2,978 2,914 2,959 166,600
2021/05/06 2,946 2,997 2,929 2,954 369,100
2021/04/30 2,950 2,970 2,911 2,911 224,100
2021/04/28 2,966 2,967 2,905 2,911 207,200
2021/04/27 2,980 2,995 2,967 2,977 275,100
2021/04/26 2,944 2,963 2,928 2,950 162,300
2021/04/23 2,917 2,942 2,909 2,921 204,500
2021/04/22 2,937 2,967 2,915 2,950 220,600
2021/04/21 2,890 2,891 2,842 2,852 224,100
2021/04/20 2,949 2,959 2,920 2,925 152,100
2021/04/19 2,970 3,005 2,956 2,981 175,200
2021/04/16 2,979 2,990 2,961 2,971 137,400
2021/04/15 2,939 2,970 2,933 2,950 120,900
2021/04/14 2,963 2,963 2,925 2,935 187,100
2021/04/13 2,956 3,015 2,944 2,980 308,300
2021/04/12 2,965 2,979 2,941 2,948 136,100
2021/04/09 2,968 3,010 2,932 2,937 185,000
2021/04/08 2,958 2,968 2,932 2,948 114,600
2021/04/07 2,940 2,956 2,914 2,948 164,500
2021/04/06 2,972 2,972 2,881 2,903 180,200
2021/04/05 2,972 2,972 2,926 2,951 132,800
2021/04/02 2,948 2,989 2,931 2,971 315,800
2021/04/01 2,835 2,906 2,835 2,898 305,800
2021/03/31 2,852 2,888 2,830 2,835 419,600
2021/03/30 2,812 2,812 2,778 2,802 221,800
2021/03/29 2,770 2,859 2,768 2,844 459,200
2021/03/26 2,712 2,774 2,712 2,757 582,500
2021/03/25 2,711 2,729 2,680 2,688 621,000
2021/03/24 2,686 2,742 2,681 2,723 413,000
2021/03/23 2,747 2,785 2,712 2,712 314,100
2021/03/22 2,792 2,795 2,706 2,709 493,800
2021/03/19 2,811 2,868 2,767 2,848 805,900
2021/03/18 2,830 2,864 2,803 2,861 441,400
2021/03/17 2,747 2,794 2,740 2,791 356,800
2021/03/16 2,677 2,741 2,674 2,737 332,600
2021/03/15 2,751 2,766 2,672 2,694 260,700
2021/03/12 2,683 2,755 2,665 2,751 412,800
2021/03/11 2,623 2,687 2,612 2,649 265,300
2021/03/10 2,595 2,619 2,568 2,609 380,500
2021/03/09 2,560 2,589 2,528 2,574 259,900
2021/03/08 2,627 2,632 2,544 2,556 227,100
2021/03/05 2,563 2,596 2,516 2,590 317,100
2021/03/04 2,568 2,603 2,544 2,576 334,000
2021/03/03 2,590 2,616 2,576 2,611 206,000
2021/03/02 2,632 2,643 2,580 2,603 246,500
2021/03/01 2,557 2,599 2,552 2,592 498,100
2021/02/26 2,534 2,562 2,507 2,507 926,300
2021/02/25 2,596 2,625 2,566 2,580 747,100
2021/02/24 2,624 2,667 2,562 2,562 398,100
2021/02/22 2,651 2,692 2,634 2,667 359,300
2021/02/19 2,616 2,677 2,612 2,622 338,100
2021/02/18 2,730 2,739 2,674 2,704 410,400
2021/02/17 2,778 2,791 2,722 2,749 219,700
2021/02/16 2,774 2,795 2,713 2,780 352,900
2021/02/15 2,796 2,801 2,741 2,756 318,500
2021/02/12 2,794 2,832 2,777 2,804 325,700
2021/02/10 2,794 2,796 2,736 2,744 295,900
2021/02/09 2,771 2,777 2,731 2,744 244,900
2021/02/08 2,781 2,784 2,719 2,774 395,500
2021/02/05 2,825 2,831 2,775 2,804 312,600
2021/02/04 2,799 2,838 2,775 2,806 233,400
2021/02/03 2,885 2,896 2,804 2,815 216,800
2021/02/02 2,818 2,889 2,790 2,868 228,200
2021/02/01 2,720 2,821 2,710 2,797 275,100
2021/01/29 2,851 2,861 2,737 2,737 231,500
2021/01/28 2,816 2,865 2,781 2,838 776,800
2021/01/27 2,893 2,928 2,872 2,925 461,900
2021/01/26 2,865 2,883 2,837 2,843 260,800
2021/01/25 2,877 2,887 2,836 2,864 248,900
2021/01/22 2,891 2,906 2,864 2,870 465,700
2021/01/21 2,814 2,925 2,799 2,922 737,600
2021/01/20 2,751 2,814 2,750 2,797 504,800
2021/01/19 2,693 2,762 2,693 2,730 399,300
2021/01/18 2,708 2,756 2,682 2,736 226,100
2021/01/15 2,817 2,826 2,752 2,756 263,200
2021/01/14 2,821 2,867 2,811 2,828 323,200
2021/01/13 2,817 2,841 2,789 2,806 259,600
2021/01/12 2,816 2,830 2,774 2,818 429,300
2021/01/08 2,777 2,833 2,768 2,833 482,800
2021/01/07 2,751 2,767 2,734 2,757 298,200
2021/01/06 2,709 2,739 2,686 2,706 219,500
2021/01/05 2,686 2,744 2,686 2,723 290,900
2021/01/04 2,733 2,733 2,648 2,686 307,100

このページの先頭へ