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
2022/12/30 1,925 1,939 1,922 1,930 173,900
2022/12/29 1,902 1,913 1,890 1,913 241,500
2022/12/28 1,908 1,913 1,892 1,906 346,200
2022/12/27 1,944 1,945 1,909 1,909 165,200
2022/12/26 1,930 1,936 1,921 1,923 182,200
2022/12/23 1,916 1,939 1,907 1,923 313,100
2022/12/22 1,960 1,974 1,936 1,936 860,500
2022/12/21 1,980 1,996 1,962 1,966 910,300
2022/12/20 2,022 2,029 1,963 1,978 463,400
2022/12/19 2,000 2,036 2,000 2,020 258,600
2022/12/16 2,026 2,038 2,003 2,008 481,800
2022/12/15 2,066 2,086 2,062 2,068 145,000
2022/12/14 2,084 2,095 2,076 2,088 218,300
2022/12/13 2,112 2,118 2,093 2,094 152,400
2022/12/12 2,079 2,093 2,068 2,088 178,000
2022/12/09 2,050 2,082 2,050 2,079 166,500
2022/12/08 2,047 2,056 2,032 2,047 170,500
2022/12/07 2,025 2,044 2,025 2,031 101,900
2022/12/06 2,022 2,052 2,022 2,045 181,900
2022/12/05 2,060 2,062 2,031 2,045 151,100
2022/12/02 2,093 2,095 2,053 2,059 222,600
2022/12/01 2,097 2,120 2,089 2,109 242,700
2022/11/30 2,074 2,081 2,064 2,074 234,400
2022/11/29 2,083 2,087 2,068 2,079 203,500
2022/11/28 2,148 2,148 2,116 2,119 134,600
2022/11/25 2,142 2,148 2,131 2,140 128,200
2022/11/24 2,132 2,145 2,127 2,135 194,100
2022/11/22 2,102 2,125 2,096 2,108 209,300
2022/11/21 2,096 2,107 2,083 2,095 162,500
2022/11/18 2,115 2,135 2,093 2,096 195,900
2022/11/17 2,095 2,123 2,090 2,100 215,800
2022/11/16 2,091 2,124 2,081 2,114 330,000
2022/11/15 2,023 2,086 2,008 2,074 306,300
2022/11/14 2,082 2,113 2,072 2,073 309,300
2022/11/11 2,106 2,120 2,094 2,109 422,900
2022/11/10 2,063 2,082 2,051 2,074 308,400
2022/11/09 2,022 2,085 2,016 2,081 421,400
2022/11/08 2,027 2,027 1,996 2,019 365,300
2022/11/07 1,967 2,001 1,957 1,991 302,900
2022/11/04 1,951 1,954 1,917 1,929 374,500
2022/11/02 1,963 1,984 1,963 1,974 233,200
2022/11/01 1,980 1,986 1,956 1,963 203,600
2022/10/31 1,952 1,976 1,949 1,968 307,300
2022/10/28 1,917 1,934 1,904 1,915 458,700
2022/10/27 1,953 1,962 1,942 1,950 233,800
2022/10/26 1,986 1,986 1,968 1,969 143,700
2022/10/25 1,969 1,982 1,955 1,973 137,000
2022/10/24 1,964 1,987 1,958 1,969 163,500
2022/10/21 1,943 1,961 1,933 1,934 169,800
2022/10/20 1,939 1,953 1,930 1,943 151,900
2022/10/19 1,952 1,974 1,950 1,969 158,500
2022/10/18 1,947 1,955 1,924 1,947 202,300
2022/10/17 1,916 1,924 1,907 1,911 171,600
2022/10/14 1,960 1,967 1,922 1,954 316,400
2022/10/13 1,911 1,924 1,905 1,910 339,700
2022/10/12 1,913 1,932 1,893 1,911 374,800
2022/10/11 1,928 1,935 1,902 1,907 285,300
2022/10/07 1,954 1,971 1,939 1,955 235,900
2022/10/06 1,971 1,992 1,970 1,983 215,700
2022/10/05 1,998 1,998 1,974 1,985 261,200
2022/10/04 1,970 1,980 1,939 1,980 426,100
2022/10/03 1,894 1,944 1,894 1,941 292,000
2022/09/30 1,919 1,920 1,879 1,892 371,400
2022/09/29 1,929 1,929 1,890 1,919 365,600
2022/09/28 1,910 1,942 1,905 1,930 382,500
2022/09/27 1,920 1,933 1,911 1,912 367,400
2022/09/26 1,930 1,934 1,893 1,898 536,800
2022/09/22 1,928 1,954 1,921 1,953 368,900
2022/09/21 1,960 1,961 1,944 1,949 297,600
2022/09/20 2,005 2,021 1,976 1,981 293,800
2022/09/16 1,987 1,987 1,967 1,979 513,700
2022/09/15 2,025 2,031 1,992 1,994 323,700
2022/09/14 2,025 2,035 2,012 2,021 239,900
2022/09/13 2,055 2,069 2,049 2,068 181,200
2022/09/12 2,058 2,066 2,045 2,051 196,400
2022/09/09 2,022 2,050 2,022 2,039 287,400
2022/09/08 2,015 2,036 2,000 2,036 228,900
2022/09/07 2,004 2,004 1,968 1,995 243,600
2022/09/06 2,002 2,019 1,989 2,006 237,000
2022/09/05 2,010 2,014 1,990 2,004 227,700
2022/09/02 1,989 2,008 1,980 1,998 385,900
2022/09/01 2,000 2,007 1,988 2,000 402,800
2022/08/31 2,006 2,041 2,006 2,041 374,800
2022/08/30 2,025 2,037 2,015 2,026 195,300
2022/08/29 2,000 2,013 1,988 2,007 481,600
2022/08/26 2,106 2,108 2,070 2,076 349,000
2022/08/25 2,046 2,091 2,035 2,084 997,800
2022/08/24 2,051 2,079 2,044 2,047 913,100
2022/08/23 2,050 2,074 2,050 2,052 267,000
2022/08/22 2,041 2,080 2,040 2,064 290,300
2022/08/19 2,073 2,100 2,073 2,080 494,900
2022/08/18 2,095 2,105 2,075 2,098 196,000
2022/08/17 2,110 2,112 2,095 2,108 203,300
2022/08/16 2,105 2,111 2,083 2,093 158,200
2022/08/15 2,092 2,119 2,090 2,117 180,900
2022/08/12 2,067 2,120 2,056 2,095 333,300
2022/08/10 2,037 2,040 2,000 2,027 405,100
2022/08/09 2,058 2,082 2,031 2,046 172,300
2022/08/08 2,000 2,071 1,982 2,064 354,700
2022/08/05 2,020 2,085 2,017 2,085 204,300
2022/08/04 2,033 2,046 2,027 2,031 239,100
2022/08/03 2,017 2,050 2,016 2,048 164,300
2022/08/02 2,077 2,077 2,027 2,035 142,100
2022/08/01 2,062 2,099 2,059 2,097 133,400
2022/07/29 2,073 2,076 2,035 2,053 126,100
2022/07/28 2,084 2,086 2,052 2,073 148,800
2022/07/27 2,046 2,075 2,035 2,068 118,400
2022/07/26 2,035 2,060 2,033 2,041 124,500
2022/07/25 2,071 2,071 2,036 2,043 125,400
2022/07/22 2,064 2,086 2,058 2,076 170,400
2022/07/21 2,051 2,064 2,028 2,064 351,000
2022/07/20 2,015 2,059 2,004 2,059 278,600
2022/07/19 1,947 1,980 1,935 1,975 282,200
2022/07/15 1,919 1,942 1,908 1,928 299,300
2022/07/14 1,935 1,963 1,924 1,959 142,100
2022/07/13 1,952 1,966 1,939 1,947 231,400
2022/07/12 2,000 2,005 1,926 1,937 404,800
2022/07/11 2,055 2,058 2,020 2,034 265,600
2022/07/08 2,030 2,064 2,006 2,034 318,400
2022/07/07 1,972 2,000 1,955 1,996 339,500
2022/07/06 1,970 1,985 1,962 1,966 286,700
2022/07/05 2,001 2,012 1,988 2,000 356,600
2022/07/04 2,002 2,012 1,990 2,000 243,700
2022/07/01 2,020 2,036 1,970 1,983 299,000
2022/06/30 2,040 2,040 1,992 2,000 269,500
2022/06/29 2,060 2,060 2,031 2,036 460,700
2022/06/28 2,050 2,065 2,038 2,064 180,700
2022/06/27 2,039 2,050 2,022 2,044 151,500
2022/06/24 1,970 1,999 1,957 1,997 308,300
2022/06/23 1,980 2,016 1,972 1,983 215,400
2022/06/22 2,046 2,046 2,002 2,002 202,700
2022/06/21 2,021 2,045 2,013 2,022 368,600
2022/06/20 2,033 2,044 1,968 1,984 302,800
2022/06/17 2,020 2,029 1,993 2,019 515,700
2022/06/16 2,098 2,120 2,086 2,088 253,100
2022/06/15 2,115 2,119 2,053 2,058 471,500
2022/06/14 2,094 2,116 2,093 2,114 380,300
2022/06/13 2,114 2,126 2,100 2,101 322,000
2022/06/10 2,181 2,200 2,163 2,164 234,900
2022/06/09 2,227 2,229 2,208 2,208 230,800
2022/06/08 2,227 2,246 2,215 2,242 348,800
2022/06/07 2,193 2,214 2,179 2,207 356,400
2022/06/06 2,184 2,197 2,172 2,183 293,700
2022/06/03 2,230 2,243 2,211 2,216 169,600
2022/06/02 2,225 2,228 2,193 2,211 212,500
2022/06/01 2,217 2,252 2,206 2,241 220,900
2022/05/31 2,252 2,266 2,204 2,214 570,300
2022/05/30 2,217 2,253 2,206 2,251 650,600
2022/05/27 2,172 2,184 2,158 2,174 312,600
2022/05/26 2,110 2,137 2,101 2,122 359,600
2022/05/25 2,143 2,145 2,096 2,116 502,500
2022/05/24 2,193 2,209 2,151 2,158 307,100
2022/05/23 2,185 2,194 2,168 2,183 184,700
2022/05/20 2,137 2,175 2,125 2,172 200,000
2022/05/19 2,090 2,153 2,090 2,144 236,500
2022/05/18 2,176 2,176 2,124 2,140 250,800
2022/05/17 2,123 2,141 2,088 2,133 313,100
2022/05/16 2,134 2,148 2,094 2,123 386,700
2022/05/13 2,110 2,182 2,108 2,176 311,500
2022/05/12 2,122 2,141 2,088 2,124 216,100
2022/05/11 2,130 2,165 2,122 2,152 163,100
2022/05/10 2,125 2,135 2,082 2,131 512,600
2022/05/09 2,150 2,181 2,146 2,165 200,300
2022/05/06 2,147 2,171 2,119 2,166 317,500
2022/05/02 2,174 2,174 2,134 2,149 328,100
2022/04/28 2,144 2,190 2,141 2,182 270,400
2022/04/27 2,085 2,132 2,070 2,127 576,400
2022/04/26 2,148 2,158 2,134 2,135 350,300
2022/04/25 2,115 2,146 2,093 2,118 309,000
2022/04/22 2,128 2,147 2,107 2,140 436,200
2022/04/21 2,152 2,195 2,146 2,178 243,000
2022/04/20 2,153 2,154 2,116 2,133 205,000
2022/04/19 2,104 2,124 2,101 2,118 117,500
2022/04/18 2,082 2,100 2,061 2,082 130,200
2022/04/15 2,111 2,119 2,085 2,112 121,400
2022/04/14 2,119 2,144 2,119 2,140 114,800
2022/04/13 2,097 2,136 2,093 2,130 188,000
2022/04/12 2,105 2,116 2,074 2,075 220,900
2022/04/11 2,151 2,164 2,123 2,129 193,500
2022/04/08 2,151 2,166 2,118 2,146 365,100
2022/04/07 2,145 2,145 2,097 2,108 349,100
2022/04/06 2,223 2,239 2,181 2,193 270,400
2022/04/05 2,276 2,288 2,253 2,264 218,000
2022/04/04 2,227 2,268 2,227 2,248 176,300
2022/04/01 2,194 2,238 2,155 2,226 208,500
2022/03/31 2,230 2,258 2,211 2,223 330,200
2022/03/30 2,292 2,306 2,245 2,272 243,700
2022/03/29 2,287 2,301 2,272 2,292 304,800
2022/03/28 2,310 2,310 2,269 2,286 179,900
2022/03/25 2,325 2,345 2,296 2,310 238,400
2022/03/24 2,270 2,314 2,255 2,314 219,400
2022/03/23 2,278 2,319 2,260 2,313 266,500
2022/03/22 2,266 2,290 2,217 2,230 325,400
2022/03/18 2,234 2,282 2,232 2,243 348,900
2022/03/17 2,228 2,256 2,204 2,245 378,400
2022/03/16 2,167 2,196 2,152 2,172 279,200
2022/03/15 2,116 2,174 2,108 2,128 437,700
2022/03/14 2,136 2,174 2,129 2,138 288,800
2022/03/11 2,113 2,139 2,073 2,101 387,800
2022/03/10 2,139 2,171 2,123 2,160 427,100
2022/03/09 2,050 2,100 2,030 2,068 535,300
2022/03/08 2,083 2,162 2,070 2,095 353,400
2022/03/07 2,174 2,177 2,095 2,117 345,900
2022/03/04 2,296 2,296 2,233 2,243 240,000
2022/03/03 2,376 2,389 2,299 2,323 334,900
2022/03/02 2,291 2,325 2,274 2,288 297,300
2022/03/01 2,330 2,374 2,325 2,363 329,800
2022/02/28 2,299 2,337 2,284 2,321 375,200
2022/02/25 2,280 2,312 2,269 2,308 438,600
2022/02/24 2,248 2,280 2,229 2,252 474,600
2022/02/22 2,284 2,307 2,258 2,282 434,900
2022/02/21 2,330 2,336 2,275 2,323 549,000
2022/02/18 2,379 2,399 2,331 2,360 863,700
2022/02/17 2,492 2,503 2,425 2,431 445,700
2022/02/16 2,500 2,528 2,485 2,514 329,900
2022/02/15 2,550 2,575 2,447 2,456 438,900
2022/02/14 2,615 2,616 2,519 2,520 602,800
2022/02/10 2,585 2,677 2,570 2,672 546,500
2022/02/09 2,547 2,576 2,476 2,561 475,600
2022/02/08 2,529 2,559 2,485 2,486 253,700
2022/02/07 2,483 2,526 2,482 2,509 234,300
2022/02/04 2,518 2,535 2,478 2,533 334,900
2022/02/03 2,564 2,566 2,520 2,520 350,800
2022/02/02 2,583 2,615 2,557 2,614 286,200
2022/02/01 2,647 2,680 2,583 2,585 292,000
2022/01/31 2,591 2,662 2,583 2,625 513,700
2022/01/28 2,507 2,584 2,502 2,583 415,100
2022/01/27 2,564 2,619 2,460 2,468 711,300
2022/01/26 2,511 2,564 2,505 2,544 542,700
2022/01/25 2,520 2,560 2,478 2,504 628,200
2022/01/24 2,423 2,530 2,407 2,522 699,700
2022/01/21 2,455 2,470 2,419 2,448 907,200
2022/01/20 2,532 2,567 2,503 2,518 417,500
2022/01/19 2,601 2,622 2,545 2,553 356,400
2022/01/18 2,680 2,713 2,639 2,651 478,400
2022/01/17 2,701 2,734 2,697 2,719 197,400
2022/01/14 2,708 2,708 2,658 2,677 254,200
2022/01/13 2,712 2,763 2,693 2,743 258,300
2022/01/12 2,716 2,723 2,688 2,716 346,400
2022/01/11 2,683 2,733 2,657 2,691 410,500
2022/01/07 2,727 2,740 2,635 2,666 555,000
2022/01/06 2,691 2,767 2,675 2,683 789,900
2022/01/05 2,630 2,631 2,586 2,591 256,600
2022/01/04 2,623 2,628 2,582 2,628 197,800

このページの先頭へ