フジテック(6406)の株価時系列情報
フジテック(6406)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,270 | 4,323 | 4,218 | 4,274 | 79,400 |
| 2024/07/25 | 4,408 | 4,408 | 4,271 | 4,277 | 148,200 |
| 2024/07/24 | 4,355 | 4,403 | 4,337 | 4,338 | 100,300 |
| 2024/07/23 | 4,377 | 4,391 | 4,333 | 4,357 | 83,600 |
| 2024/07/22 | 4,350 | 4,404 | 4,337 | 4,377 | 93,000 |
| 2024/07/19 | 4,273 | 4,378 | 4,265 | 4,356 | 129,300 |
| 2024/07/18 | 4,366 | 4,419 | 4,242 | 4,248 | 161,600 |
| 2024/07/17 | 4,450 | 4,513 | 4,442 | 4,490 | 151,300 |
| 2024/07/16 | 4,444 | 4,461 | 4,392 | 4,405 | 127,400 |
| 2024/07/12 | 4,421 | 4,475 | 4,355 | 4,444 | 103,900 |
| 2024/07/11 | 4,445 | 4,487 | 4,404 | 4,441 | 133,300 |
| 2024/07/10 | 4,340 | 4,418 | 4,323 | 4,408 | 171,600 |
| 2024/07/09 | 4,301 | 4,363 | 4,270 | 4,353 | 123,600 |
| 2024/07/08 | 4,281 | 4,321 | 4,250 | 4,307 | 92,700 |
| 2024/07/05 | 4,340 | 4,340 | 4,289 | 4,315 | 103,000 |
| 2024/07/04 | 4,416 | 4,416 | 4,320 | 4,332 | 120,900 |
| 2024/07/03 | 4,352 | 4,451 | 4,340 | 4,418 | 169,800 |
| 2024/07/02 | 4,333 | 4,397 | 4,326 | 4,347 | 144,300 |
| 2024/07/01 | 4,346 | 4,356 | 4,297 | 4,330 | 98,100 |
| 2024/06/28 | 4,261 | 4,299 | 4,230 | 4,296 | 209,400 |
| 2024/06/27 | 4,294 | 4,313 | 4,193 | 4,256 | 177,700 |
| 2024/06/26 | 4,414 | 4,449 | 4,287 | 4,294 | 204,200 |
| 2024/06/25 | 4,451 | 4,460 | 4,390 | 4,431 | 203,000 |
| 2024/06/24 | 4,470 | 4,495 | 4,427 | 4,450 | 233,900 |
| 2024/06/21 | 4,433 | 4,493 | 4,408 | 4,448 | 282,600 |
| 2024/06/20 | 4,400 | 4,515 | 4,400 | 4,450 | 252,000 |
| 2024/06/19 | 4,181 | 4,402 | 4,181 | 4,384 | 202,000 |
| 2024/06/18 | 4,233 | 4,233 | 4,162 | 4,185 | 174,800 |
| 2024/06/17 | 4,133 | 4,169 | 4,115 | 4,167 | 87,400 |
| 2024/06/14 | 4,149 | 4,198 | 4,122 | 4,156 | 265,700 |
| 2024/06/13 | 4,108 | 4,119 | 4,037 | 4,079 | 96,800 |
| 2024/06/12 | 4,120 | 4,130 | 4,097 | 4,109 | 106,300 |
| 2024/06/11 | 4,100 | 4,179 | 4,099 | 4,112 | 152,800 |
| 2024/06/10 | 4,066 | 4,105 | 4,063 | 4,103 | 62,000 |
| 2024/06/07 | 4,110 | 4,114 | 4,021 | 4,066 | 138,800 |
| 2024/06/06 | 4,099 | 4,135 | 4,076 | 4,135 | 162,800 |
| 2024/06/05 | 4,030 | 4,074 | 4,016 | 4,071 | 83,500 |
| 2024/06/04 | 4,029 | 4,082 | 4,022 | 4,060 | 107,600 |
| 2024/06/03 | 4,164 | 4,195 | 4,076 | 4,076 | 154,600 |
| 2024/05/31 | 4,120 | 4,154 | 4,077 | 4,126 | 220,000 |
| 2024/05/30 | 4,111 | 4,150 | 4,079 | 4,120 | 106,500 |
| 2024/05/29 | 4,178 | 4,222 | 4,147 | 4,165 | 77,400 |
| 2024/05/28 | 4,182 | 4,212 | 4,158 | 4,193 | 110,800 |
| 2024/05/27 | 4,243 | 4,245 | 4,165 | 4,207 | 90,900 |
| 2024/05/24 | 4,199 | 4,251 | 4,185 | 4,233 | 119,200 |
| 2024/05/23 | 4,264 | 4,289 | 4,219 | 4,241 | 160,300 |
| 2024/05/22 | 4,274 | 4,297 | 4,232 | 4,241 | 194,500 |
| 2024/05/21 | 4,300 | 4,376 | 4,293 | 4,299 | 236,400 |
| 2024/05/20 | 4,203 | 4,290 | 4,203 | 4,260 | 132,000 |
| 2024/05/17 | 4,146 | 4,257 | 4,136 | 4,257 | 204,600 |
| 2024/05/16 | 4,093 | 4,210 | 4,070 | 4,196 | 253,400 |
| 2024/05/15 | 4,170 | 4,243 | 4,069 | 4,098 | 423,800 |
| 2024/05/14 | 3,911 | 3,968 | 3,904 | 3,926 | 122,100 |
| 2024/05/13 | 3,955 | 3,955 | 3,875 | 3,908 | 103,500 |
| 2024/05/10 | 3,910 | 3,957 | 3,884 | 3,937 | 148,400 |
| 2024/05/09 | 3,895 | 3,931 | 3,880 | 3,907 | 101,200 |
| 2024/05/08 | 3,925 | 3,957 | 3,904 | 3,936 | 115,400 |
| 2024/05/07 | 3,950 | 3,979 | 3,930 | 3,958 | 122,300 |
| 2024/05/02 | 3,906 | 3,918 | 3,834 | 3,893 | 85,200 |
| 2024/05/01 | 3,893 | 3,930 | 3,879 | 3,925 | 140,800 |
| 2024/04/30 | 3,850 | 3,904 | 3,826 | 3,893 | 121,400 |
| 2024/04/26 | 3,738 | 3,806 | 3,710 | 3,800 | 140,600 |
| 2024/04/25 | 3,780 | 3,785 | 3,730 | 3,745 | 103,400 |
| 2024/04/24 | 3,751 | 3,796 | 3,721 | 3,790 | 99,600 |
| 2024/04/23 | 3,755 | 3,760 | 3,706 | 3,736 | 79,000 |
| 2024/04/22 | 3,715 | 3,736 | 3,695 | 3,725 | 104,000 |
| 2024/04/19 | 3,672 | 3,698 | 3,578 | 3,647 | 192,100 |
| 2024/04/18 | 3,596 | 3,670 | 3,550 | 3,630 | 140,200 |
| 2024/04/17 | 3,590 | 3,658 | 3,468 | 3,543 | 191,000 |
| 2024/04/16 | 3,744 | 3,757 | 3,622 | 3,629 | 129,400 |
| 2024/04/15 | 3,751 | 3,810 | 3,741 | 3,787 | 88,300 |
| 2024/04/12 | 3,759 | 3,786 | 3,741 | 3,786 | 67,900 |
| 2024/04/11 | 3,700 | 3,760 | 3,674 | 3,740 | 104,200 |
| 2024/04/10 | 3,766 | 3,781 | 3,733 | 3,751 | 109,800 |
| 2024/04/09 | 3,750 | 3,762 | 3,716 | 3,739 | 96,700 |
| 2024/04/08 | 3,709 | 3,758 | 3,695 | 3,755 | 94,300 |
| 2024/04/05 | 3,697 | 3,712 | 3,642 | 3,695 | 88,100 |
| 2024/04/04 | 3,729 | 3,735 | 3,702 | 3,732 | 119,400 |
| 2024/04/03 | 3,705 | 3,708 | 3,659 | 3,705 | 147,400 |
| 2024/04/02 | 3,796 | 3,796 | 3,698 | 3,705 | 148,400 |
| 2024/04/01 | 3,793 | 3,824 | 3,751 | 3,787 | 102,700 |
| 2024/03/29 | 3,764 | 3,798 | 3,740 | 3,793 | 147,100 |
| 2024/03/28 | 3,852 | 3,852 | 3,748 | 3,748 | 354,400 |
| 2024/03/27 | 3,950 | 3,954 | 3,885 | 3,888 | 453,300 |
| 2024/03/26 | 3,874 | 3,955 | 3,855 | 3,937 | 369,600 |
| 2024/03/25 | 3,900 | 3,910 | 3,851 | 3,862 | 330,100 |
| 2024/03/22 | 3,869 | 3,899 | 3,841 | 3,869 | 266,700 |
| 2024/03/21 | 3,925 | 3,925 | 3,845 | 3,853 | 272,900 |
| 2024/03/19 | 3,837 | 3,877 | 3,824 | 3,877 | 207,800 |
| 2024/03/18 | 3,835 | 3,890 | 3,802 | 3,866 | 233,900 |
| 2024/03/15 | 3,735 | 3,790 | 3,718 | 3,775 | 221,900 |
| 2024/03/14 | 3,692 | 3,762 | 3,692 | 3,750 | 247,100 |
| 2024/03/13 | 3,749 | 3,756 | 3,672 | 3,699 | 128,400 |
| 2024/03/12 | 3,698 | 3,718 | 3,625 | 3,717 | 167,100 |
| 2024/03/11 | 3,690 | 3,732 | 3,671 | 3,715 | 222,900 |
| 2024/03/08 | 3,721 | 3,750 | 3,675 | 3,718 | 273,000 |
| 2024/03/07 | 3,804 | 3,809 | 3,729 | 3,749 | 306,400 |
| 2024/03/06 | 3,788 | 3,803 | 3,751 | 3,780 | 205,000 |
| 2024/03/05 | 3,733 | 3,800 | 3,675 | 3,782 | 230,600 |
| 2024/03/04 | 3,779 | 3,802 | 3,717 | 3,731 | 444,600 |
| 2024/03/01 | 3,845 | 3,845 | 3,685 | 3,743 | 449,700 |
| 2024/02/29 | 3,871 | 3,910 | 3,831 | 3,850 | 491,200 |
| 2024/02/28 | 3,921 | 3,932 | 3,872 | 3,895 | 272,400 |
| 2024/02/27 | 3,884 | 3,932 | 3,872 | 3,912 | 177,200 |
| 2024/02/26 | 3,804 | 3,868 | 3,804 | 3,854 | 183,900 |
| 2024/02/22 | 3,731 | 3,799 | 3,722 | 3,785 | 157,000 |
| 2024/02/21 | 3,725 | 3,738 | 3,698 | 3,720 | 183,200 |
| 2024/02/20 | 3,700 | 3,712 | 3,677 | 3,693 | 121,800 |
| 2024/02/19 | 3,700 | 3,710 | 3,669 | 3,699 | 161,300 |
| 2024/02/16 | 3,610 | 3,693 | 3,604 | 3,680 | 214,800 |
| 2024/02/15 | 3,590 | 3,618 | 3,520 | 3,570 | 183,600 |
| 2024/02/14 | 3,637 | 3,637 | 3,537 | 3,543 | 211,300 |
| 2024/02/13 | 3,681 | 3,703 | 3,633 | 3,650 | 205,000 |
| 2024/02/09 | 3,655 | 3,686 | 3,598 | 3,653 | 167,400 |
| 2024/02/08 | 3,673 | 3,691 | 3,627 | 3,682 | 151,900 |
| 2024/02/07 | 3,664 | 3,694 | 3,640 | 3,650 | 144,300 |
| 2024/02/06 | 3,715 | 3,722 | 3,660 | 3,688 | 129,700 |
| 2024/02/05 | 3,758 | 3,773 | 3,718 | 3,725 | 106,700 |
| 2024/02/02 | 3,721 | 3,765 | 3,721 | 3,736 | 94,000 |
| 2024/02/01 | 3,735 | 3,744 | 3,712 | 3,726 | 141,500 |
| 2024/01/31 | 3,735 | 3,791 | 3,735 | 3,782 | 109,900 |
| 2024/01/30 | 3,733 | 3,760 | 3,725 | 3,725 | 104,200 |
| 2024/01/29 | 3,725 | 3,758 | 3,722 | 3,742 | 98,200 |
| 2024/01/26 | 3,677 | 3,737 | 3,659 | 3,712 | 133,500 |
| 2024/01/25 | 3,651 | 3,720 | 3,640 | 3,708 | 116,500 |
| 2024/01/24 | 3,650 | 3,669 | 3,634 | 3,650 | 117,000 |
| 2024/01/23 | 3,671 | 3,709 | 3,663 | 3,674 | 123,900 |
| 2024/01/22 | 3,660 | 3,673 | 3,640 | 3,656 | 93,100 |
| 2024/01/19 | 3,621 | 3,641 | 3,610 | 3,619 | 146,200 |
| 2024/01/18 | 3,677 | 3,688 | 3,641 | 3,641 | 116,200 |
| 2024/01/17 | 3,727 | 3,738 | 3,663 | 3,663 | 142,800 |
| 2024/01/16 | 3,736 | 3,736 | 3,706 | 3,707 | 117,200 |
| 2024/01/15 | 3,729 | 3,746 | 3,693 | 3,741 | 123,600 |
| 2024/01/12 | 3,744 | 3,745 | 3,652 | 3,691 | 190,400 |
| 2024/01/11 | 3,700 | 3,728 | 3,672 | 3,697 | 187,000 |
| 2024/01/10 | 3,618 | 3,711 | 3,618 | 3,666 | 191,900 |
| 2024/01/09 | 3,573 | 3,631 | 3,567 | 3,624 | 195,700 |
| 2024/01/05 | 3,550 | 3,574 | 3,531 | 3,540 | 263,400 |
| 2024/01/04 | 3,556 | 3,571 | 3,504 | 3,553 | 172,200 |
| 2023/12/29 | 3,593 | 3,604 | 3,560 | 3,576 | 95,100 |
| 2023/12/28 | 3,580 | 3,600 | 3,576 | 3,583 | 79,100 |
| 2023/12/27 | 3,570 | 3,592 | 3,563 | 3,577 | 85,900 |
| 2023/12/26 | 3,575 | 3,600 | 3,528 | 3,550 | 112,000 |
| 2023/12/25 | 3,594 | 3,594 | 3,556 | 3,569 | 157,100 |
| 2023/12/22 | 3,520 | 3,578 | 3,520 | 3,562 | 471,800 |
| 2023/12/21 | 3,527 | 3,527 | 3,498 | 3,524 | 382,100 |
| 2023/12/20 | 3,531 | 3,572 | 3,531 | 3,547 | 129,600 |
| 2023/12/19 | 3,557 | 3,574 | 3,497 | 3,546 | 135,600 |
| 2023/12/18 | 3,542 | 3,575 | 3,496 | 3,534 | 178,700 |
| 2023/12/15 | 3,611 | 3,635 | 3,577 | 3,597 | 226,800 |
| 2023/12/14 | 3,649 | 3,674 | 3,570 | 3,583 | 209,900 |
| 2023/12/13 | 3,608 | 3,706 | 3,608 | 3,684 | 275,700 |
| 2023/12/12 | 3,578 | 3,591 | 3,547 | 3,579 | 218,200 |
| 2023/12/11 | 3,516 | 3,544 | 3,500 | 3,539 | 188,000 |
| 2023/12/08 | 3,488 | 3,517 | 3,451 | 3,467 | 305,200 |
| 2023/12/07 | 3,441 | 3,507 | 3,438 | 3,473 | 177,500 |
| 2023/12/06 | 3,436 | 3,491 | 3,435 | 3,476 | 159,400 |
| 2023/12/05 | 3,446 | 3,474 | 3,415 | 3,425 | 191,400 |
| 2023/12/04 | 3,420 | 3,443 | 3,406 | 3,421 | 130,800 |
| 2023/12/01 | 3,469 | 3,471 | 3,415 | 3,434 | 211,000 |
| 2023/11/30 | 3,407 | 3,430 | 3,390 | 3,429 | 281,100 |
| 2023/11/29 | 3,401 | 3,444 | 3,401 | 3,411 | 237,600 |
| 2023/11/28 | 3,437 | 3,437 | 3,400 | 3,419 | 162,900 |
| 2023/11/27 | 3,453 | 3,464 | 3,397 | 3,415 | 154,300 |
| 2023/11/24 | 3,495 | 3,495 | 3,442 | 3,449 | 230,000 |
| 2023/11/22 | 3,401 | 3,480 | 3,396 | 3,432 | 466,200 |
| 2023/11/21 | 3,380 | 3,415 | 3,375 | 3,408 | 451,800 |
| 2023/11/20 | 3,480 | 3,480 | 3,427 | 3,432 | 223,200 |
| 2023/11/17 | 3,452 | 3,500 | 3,445 | 3,480 | 192,500 |
| 2023/11/16 | 3,487 | 3,513 | 3,463 | 3,465 | 189,700 |
| 2023/11/15 | 3,467 | 3,515 | 3,436 | 3,506 | 246,100 |
| 2023/11/14 | 3,517 | 3,522 | 3,441 | 3,467 | 283,300 |
| 2023/11/13 | 3,539 | 3,563 | 3,497 | 3,503 | 273,700 |
| 2023/11/10 | 3,590 | 3,603 | 3,537 | 3,592 | 349,000 |
| 2023/11/09 | 3,491 | 3,581 | 3,447 | 3,573 | 435,700 |
| 2023/11/08 | 3,374 | 3,405 | 3,341 | 3,391 | 349,900 |
| 2023/11/07 | 3,375 | 3,399 | 3,352 | 3,387 | 299,000 |
| 2023/11/06 | 3,360 | 3,397 | 3,319 | 3,390 | 346,000 |
| 2023/11/02 | 3,322 | 3,354 | 3,297 | 3,304 | 357,200 |
| 2023/11/01 | 3,284 | 3,322 | 3,281 | 3,307 | 320,300 |
| 2023/10/31 | 3,246 | 3,262 | 3,155 | 3,253 | 402,800 |
| 2023/10/30 | 3,236 | 3,284 | 3,170 | 3,264 | 2,625,800 |
| 2023/10/27 | 3,264 | 3,286 | 3,210 | 3,282 | 366,000 |
| 2023/10/26 | 3,216 | 3,257 | 3,205 | 3,216 | 424,000 |
| 2023/10/25 | 3,264 | 3,289 | 3,241 | 3,255 | 353,000 |
| 2023/10/24 | 3,201 | 3,236 | 3,149 | 3,227 | 271,900 |
| 2023/10/23 | 3,209 | 3,236 | 3,180 | 3,218 | 298,100 |
| 2023/10/20 | 3,200 | 3,247 | 3,196 | 3,235 | 276,200 |
| 2023/10/19 | 3,205 | 3,252 | 3,194 | 3,220 | 285,600 |
| 2023/10/18 | 3,271 | 3,289 | 3,234 | 3,275 | 288,200 |
| 2023/10/17 | 3,232 | 3,251 | 3,215 | 3,247 | 282,700 |
| 2023/10/16 | 3,221 | 3,253 | 3,206 | 3,229 | 326,500 |
| 2023/10/13 | 3,305 | 3,307 | 3,207 | 3,243 | 789,600 |
| 2023/10/12 | 3,339 | 3,366 | 3,329 | 3,345 | 635,000 |
| 2023/10/11 | 3,405 | 3,408 | 3,294 | 3,297 | 509,600 |
| 2023/10/10 | 3,447 | 3,466 | 3,375 | 3,422 | 502,200 |
| 2023/10/06 | 3,421 | 3,472 | 3,400 | 3,444 | 340,100 |
| 2023/10/05 | 3,365 | 3,438 | 3,365 | 3,421 | 312,600 |
| 2023/10/04 | 3,339 | 3,389 | 3,314 | 3,367 | 402,600 |
| 2023/10/03 | 3,404 | 3,408 | 3,352 | 3,361 | 219,500 |