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
2023/12/29 2,450 2,462 2,403 2,425 120,100
2023/12/28 2,424 2,451 2,423 2,450 106,000
2023/12/27 2,425 2,455 2,423 2,447 136,400
2023/12/26 2,394 2,429 2,389 2,413 133,800
2023/12/25 2,416 2,419 2,398 2,404 78,400
2023/12/22 2,383 2,409 2,377 2,399 141,400
2023/12/21 2,420 2,420 2,379 2,383 196,900
2023/12/20 2,448 2,476 2,448 2,459 173,800
2023/12/19 2,401 2,437 2,380 2,437 179,600
2023/12/18 2,450 2,450 2,397 2,415 185,500
2023/12/15 2,409 2,463 2,395 2,456 548,900
2023/12/14 2,424 2,430 2,376 2,385 215,300
2023/12/13 2,436 2,445 2,407 2,415 219,300
2023/12/12 2,474 2,475 2,433 2,436 186,600
2023/12/11 2,462 2,480 2,435 2,450 196,100
2023/12/08 2,448 2,448 2,401 2,412 255,000
2023/12/07 2,462 2,488 2,446 2,448 234,500
2023/12/06 2,452 2,516 2,448 2,507 297,200
2023/12/05 2,501 2,523 2,475 2,475 358,100
2023/12/04 2,482 2,510 2,476 2,500 265,900
2023/12/01 2,544 2,552 2,511 2,512 279,700
2023/11/30 2,452 2,517 2,449 2,506 319,600
2023/11/29 2,455 2,465 2,437 2,463 192,800
2023/11/28 2,480 2,480 2,452 2,472 241,400
2023/11/27 2,480 2,495 2,449 2,454 171,300
2023/11/24 2,462 2,491 2,460 2,480 153,800
2023/11/22 2,416 2,461 2,409 2,453 164,100
2023/11/21 2,430 2,452 2,419 2,448 220,400
2023/11/20 2,428 2,436 2,408 2,418 223,000
2023/11/17 2,413 2,444 2,412 2,440 191,100
2023/11/16 2,430 2,449 2,395 2,413 164,800
2023/11/15 2,401 2,448 2,379 2,444 298,100
2023/11/14 2,367 2,392 2,354 2,376 196,600
2023/11/13 2,396 2,408 2,372 2,383 209,900
2023/11/10 2,355 2,385 2,343 2,378 219,200
2023/11/09 2,335 2,365 2,328 2,355 195,800
2023/11/08 2,337 2,371 2,325 2,335 284,200
2023/11/07 2,279 2,370 2,279 2,339 555,300
2023/11/06 2,258 2,301 2,231 2,275 627,600
2023/11/02 2,303 2,322 2,227 2,258 528,700
2023/11/01 2,301 2,312 2,280 2,298 236,100
2023/10/31 2,231 2,257 2,206 2,257 300,600
2023/10/30 2,273 2,277 2,230 2,237 1,161,300
2023/10/27 2,257 2,297 2,247 2,297 264,300
2023/10/26 2,295 2,300 2,223 2,230 222,800
2023/10/25 2,318 2,325 2,293 2,295 234,000
2023/10/24 2,316 2,321 2,243 2,302 266,300
2023/10/23 2,345 2,350 2,320 2,320 292,600
2023/10/20 2,345 2,366 2,333 2,356 211,700
2023/10/19 2,354 2,375 2,335 2,348 177,000
2023/10/18 2,416 2,420 2,367 2,379 160,400
2023/10/17 2,407 2,442 2,395 2,404 182,400
2023/10/16 2,412 2,415 2,368 2,382 242,500
2023/10/13 2,416 2,433 2,415 2,429 251,300
2023/10/12 2,374 2,439 2,374 2,433 276,300
2023/10/11 2,368 2,375 2,356 2,362 262,300
2023/10/10 2,345 2,382 2,345 2,369 240,300
2023/10/06 2,326 2,350 2,325 2,329 250,400
2023/10/05 2,290 2,339 2,290 2,327 238,100
2023/10/04 2,293 2,307 2,281 2,290 331,100
2023/10/03 2,323 2,326 2,295 2,301 249,300
2023/10/02 2,344 2,390 2,331 2,335 296,000
2023/09/29 2,381 2,381 2,311 2,324 287,800
2023/09/28 2,385 2,385 2,329 2,348 238,200
2023/09/27 2,397 2,428 2,374 2,420 308,800
2023/09/26 2,410 2,410 2,389 2,404 174,400
2023/09/25 2,419 2,425 2,408 2,418 115,000
2023/09/22 2,409 2,429 2,403 2,418 196,700
2023/09/21 2,460 2,467 2,427 2,433 198,100
2023/09/20 2,486 2,491 2,464 2,464 227,800
2023/09/19 2,478 2,499 2,460 2,480 209,900
2023/09/15 2,470 2,487 2,448 2,470 384,700
2023/09/14 2,450 2,466 2,421 2,455 265,200
2023/09/13 2,459 2,472 2,434 2,450 308,400
2023/09/12 2,373 2,448 2,373 2,448 275,200
2023/09/11 2,388 2,400 2,348 2,365 243,200
2023/09/08 2,381 2,418 2,365 2,372 406,800
2023/09/07 2,465 2,470 2,427 2,431 262,100
2023/09/06 2,472 2,491 2,470 2,481 151,700
2023/09/05 2,435 2,472 2,426 2,469 220,800
2023/09/04 2,429 2,436 2,412 2,429 246,300
2023/09/01 2,406 2,443 2,403 2,429 231,200
2023/08/31 2,407 2,413 2,389 2,405 254,900
2023/08/30 2,417 2,421 2,401 2,413 311,200
2023/08/29 2,427 2,429 2,399 2,405 181,800
2023/08/28 2,408 2,425 2,385 2,421 322,000
2023/08/25 2,350 2,375 2,349 2,365 228,000
2023/08/24 2,387 2,394 2,371 2,381 161,400
2023/08/23 2,344 2,385 2,338 2,385 204,600
2023/08/22 2,358 2,375 2,352 2,367 159,500
2023/08/21 2,363 2,371 2,346 2,348 222,700
2023/08/18 2,340 2,360 2,340 2,351 226,900
2023/08/17 2,346 2,353 2,305 2,348 316,900
2023/08/16 2,381 2,401 2,372 2,374 175,200
2023/08/15 2,395 2,421 2,392 2,395 177,100
2023/08/14 2,394 2,408 2,357 2,370 265,400
2023/08/10 2,373 2,407 2,345 2,406 270,200
2023/08/09 2,380 2,393 2,355 2,384 368,800
2023/08/08 2,376 2,417 2,374 2,382 364,100
2023/08/07 2,314 2,399 2,278 2,381 438,600
2023/08/04 2,301 2,369 2,246 2,322 997,700
2023/08/03 2,525 2,525 2,426 2,440 580,900
2023/08/02 2,583 2,593 2,558 2,558 267,600
2023/08/01 2,600 2,611 2,584 2,605 209,100
2023/07/31 2,640 2,640 2,588 2,600 327,000
2023/07/28 2,596 2,631 2,577 2,622 278,700
2023/07/27 2,628 2,641 2,601 2,623 174,600
2023/07/26 2,647 2,647 2,628 2,636 175,000
2023/07/25 2,647 2,649 2,628 2,648 135,900
2023/07/24 2,637 2,656 2,630 2,644 168,300
2023/07/21 2,624 2,626 2,604 2,613 273,300
2023/07/20 2,664 2,689 2,644 2,644 217,700
2023/07/19 2,652 2,675 2,651 2,671 229,600
2023/07/18 2,554 2,615 2,547 2,615 169,300
2023/07/14 2,552 2,571 2,536 2,562 251,600
2023/07/13 2,541 2,566 2,525 2,551 199,400
2023/07/12 2,587 2,591 2,532 2,536 204,500
2023/07/11 2,617 2,623 2,573 2,583 260,700
2023/07/10 2,635 2,650 2,605 2,605 309,500
2023/07/07 2,594 2,632 2,592 2,608 274,000
2023/07/06 2,620 2,625 2,590 2,602 220,800
2023/07/05 2,604 2,643 2,604 2,636 200,300
2023/07/04 2,614 2,635 2,605 2,625 192,200
2023/07/03 2,583 2,637 2,583 2,629 224,000
2023/06/30 2,545 2,551 2,523 2,542 215,600
2023/06/29 2,558 2,563 2,542 2,552 185,600
2023/06/28 2,535 2,559 2,512 2,557 214,100
2023/06/27 2,508 2,515 2,483 2,507 177,200
2023/06/26 2,538 2,552 2,505 2,528 264,100
2023/06/23 2,620 2,632 2,522 2,538 209,900
2023/06/22 2,640 2,649 2,622 2,624 186,000
2023/06/21 2,607 2,641 2,606 2,632 273,300
2023/06/20 2,652 2,662 2,601 2,614 366,900
2023/06/19 2,569 2,646 2,569 2,616 470,000
2023/06/16 2,565 2,572 2,532 2,553 407,600
2023/06/15 2,565 2,592 2,560 2,574 323,400
2023/06/14 2,534 2,590 2,534 2,582 369,400
2023/06/13 2,489 2,524 2,488 2,509 336,700
2023/06/12 2,450 2,494 2,443 2,489 381,000
2023/06/09 2,446 2,467 2,428 2,451 742,600
2023/06/08 2,416 2,442 2,385 2,405 752,800
2023/06/07 2,405 2,417 2,366 2,366 444,600
2023/06/06 2,350 2,379 2,329 2,375 267,400
2023/06/05 2,367 2,378 2,356 2,374 264,600
2023/06/02 2,280 2,332 2,277 2,322 253,500
2023/06/01 2,250 2,279 2,237 2,270 249,800
2023/05/31 2,286 2,316 2,275 2,278 352,700
2023/05/30 2,309 2,329 2,308 2,313 220,300
2023/05/29 2,344 2,351 2,317 2,319 296,000
2023/05/26 2,357 2,364 2,303 2,314 416,200
2023/05/25 2,326 2,360 2,313 2,357 529,700
2023/05/24 2,342 2,359 2,338 2,350 217,800
2023/05/23 2,399 2,404 2,350 2,361 323,600
2023/05/22 2,362 2,393 2,360 2,380 284,100
2023/05/19 2,371 2,390 2,353 2,377 461,400
2023/05/18 2,400 2,419 2,391 2,402 421,100
2023/05/17 2,365 2,376 2,354 2,369 345,300
2023/05/16 2,395 2,395 2,351 2,369 396,400
2023/05/15 2,400 2,415 2,371 2,377 449,000
2023/05/12 2,368 2,430 2,353 2,422 1,178,900
2023/05/11 2,347 2,350 2,302 2,318 294,700
2023/05/10 2,355 2,364 2,347 2,357 191,200
2023/05/09 2,344 2,359 2,342 2,354 246,700
2023/05/08 2,315 2,329 2,297 2,327 198,900
2023/05/02 2,321 2,329 2,302 2,316 207,800
2023/05/01 2,300 2,310 2,286 2,308 217,800
2023/04/28 2,260 2,274 2,252 2,272 309,900
2023/04/27 2,198 2,232 2,191 2,229 141,700
2023/04/26 2,219 2,219 2,190 2,201 158,500
2023/04/25 2,234 2,250 2,225 2,231 155,000
2023/04/24 2,250 2,250 2,222 2,224 192,100
2023/04/21 2,232 2,253 2,226 2,244 193,700
2023/04/20 2,192 2,240 2,188 2,233 213,300
2023/04/19 2,185 2,201 2,177 2,200 174,400
2023/04/18 2,205 2,205 2,193 2,199 186,900
2023/04/17 2,198 2,210 2,194 2,206 133,800
2023/04/14 2,208 2,208 2,187 2,195 186,100
2023/04/13 2,218 2,218 2,184 2,195 137,900
2023/04/12 2,229 2,237 2,212 2,222 160,600
2023/04/11 2,230 2,232 2,204 2,211 174,400
2023/04/10 2,203 2,212 2,176 2,192 144,500
2023/04/07 2,172 2,191 2,167 2,180 185,800
2023/04/06 2,189 2,191 2,153 2,157 247,100
2023/04/05 2,259 2,262 2,206 2,212 250,300
2023/04/04 2,251 2,288 2,245 2,280 331,500
2023/04/03 2,255 2,276 2,252 2,272 370,800
2023/03/31 2,220 2,242 2,214 2,234 342,400
2023/03/30 2,198 2,212 2,188 2,202 167,600
2023/03/29 2,203 2,233 2,197 2,230 304,900
2023/03/28 2,200 2,204 2,181 2,194 191,300
2023/03/27 2,184 2,195 2,166 2,191 193,800
2023/03/24 2,186 2,192 2,172 2,174 186,000
2023/03/23 2,161 2,187 2,147 2,181 219,100
2023/03/22 2,196 2,205 2,187 2,191 351,800
2023/03/20 2,156 2,179 2,146 2,159 462,900
2023/03/17 2,181 2,199 2,164 2,183 595,300
2023/03/16 2,141 2,172 2,137 2,157 317,200
2023/03/15 2,205 2,205 2,180 2,191 222,400
2023/03/14 2,214 2,214 2,159 2,163 465,800
2023/03/13 2,251 2,258 2,234 2,250 357,900
2023/03/10 2,264 2,288 2,263 2,276 512,800
2023/03/09 2,248 2,289 2,248 2,289 640,500
2023/03/08 2,191 2,224 2,182 2,220 389,900
2023/03/07 2,155 2,181 2,149 2,176 465,300
2023/03/06 2,133 2,149 2,128 2,149 269,200
2023/03/03 2,126 2,127 2,110 2,118 267,600
2023/03/02 2,115 2,128 2,103 2,106 316,600
2023/03/01 2,060 2,107 2,060 2,102 552,200
2023/02/28 2,064 2,085 2,062 2,062 310,300
2023/02/27 2,048 2,063 2,046 2,058 358,500
2023/02/24 2,044 2,067 2,038 2,057 269,500
2023/02/22 2,030 2,037 2,020 2,021 277,600
2023/02/21 2,050 2,064 2,050 2,054 314,000
2023/02/20 2,050 2,060 2,034 2,055 372,800
2023/02/17 2,036 2,055 2,036 2,042 239,500
2023/02/16 2,060 2,071 2,042 2,067 418,300
2023/02/15 2,089 2,089 2,036 2,044 214,500
2023/02/14 2,068 2,083 2,059 2,071 475,300
2023/02/13 2,026 2,048 2,005 2,028 507,300
2023/02/10 2,001 2,063 1,984 2,037 1,205,600
2023/02/09 2,129 2,153 2,129 2,151 183,400
2023/02/08 2,145 2,155 2,134 2,139 92,500
2023/02/07 2,150 2,156 2,137 2,145 170,900
2023/02/06 2,183 2,187 2,132 2,150 233,700
2023/02/03 2,157 2,185 2,152 2,170 431,800
2023/02/02 2,143 2,149 2,123 2,141 336,900
2023/02/01 2,165 2,173 2,140 2,143 233,000
2023/01/31 2,154 2,178 2,146 2,151 342,900
2023/01/30 2,144 2,169 2,143 2,163 226,900
2023/01/27 2,123 2,142 2,110 2,139 181,000
2023/01/26 2,124 2,126 2,102 2,115 165,700
2023/01/25 2,134 2,141 2,122 2,127 227,700
2023/01/24 2,091 2,135 2,050 2,124 416,900
2023/01/23 2,090 2,091 2,064 2,074 195,200
2023/01/20 2,045 2,056 2,032 2,050 222,300
2023/01/19 2,071 2,082 2,059 2,072 254,100
2023/01/18 2,014 2,069 2,009 2,067 384,500
2023/01/17 1,980 2,011 1,979 2,010 180,400
2023/01/16 1,999 2,010 1,984 1,986 213,600
2023/01/13 2,022 2,036 2,005 2,011 267,300
2023/01/12 2,041 2,048 2,017 2,029 321,800
2023/01/11 1,994 2,051 1,985 2,044 701,100
2023/01/10 1,980 1,985 1,963 1,981 302,800
2023/01/06 1,962 1,990 1,953 1,976 274,200
2023/01/05 1,936 1,978 1,934 1,976 465,600
2023/01/04 1,927 1,935 1,914 1,935 279,800

このページの先頭へ