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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,730 | 5,795 | 5,703 | 5,775 | 138,600 |
| 2025/06/12 | 5,706 | 5,714 | 5,658 | 5,696 | 84,800 |
| 2025/06/11 | 5,710 | 5,728 | 5,670 | 5,728 | 97,100 |
| 2025/06/10 | 5,654 | 5,710 | 5,654 | 5,654 | 85,000 |
| 2025/06/09 | 5,601 | 5,651 | 5,600 | 5,633 | 102,600 |
| 2025/06/06 | 5,660 | 5,705 | 5,601 | 5,601 | 85,300 |
| 2025/06/05 | 5,750 | 5,776 | 5,642 | 5,649 | 107,600 |
| 2025/06/04 | 5,770 | 5,799 | 5,739 | 5,750 | 94,800 |
| 2025/06/03 | 5,730 | 5,815 | 5,719 | 5,778 | 99,200 |
| 2025/06/02 | 5,749 | 5,765 | 5,711 | 5,720 | 114,200 |
| 2025/05/30 | 5,696 | 5,771 | 5,676 | 5,760 | 145,300 |
| 2025/05/29 | 5,783 | 5,807 | 5,733 | 5,751 | 133,100 |
| 2025/05/28 | 5,870 | 5,889 | 5,759 | 5,769 | 107,000 |
| 2025/05/27 | 5,758 | 5,840 | 5,758 | 5,799 | 82,200 |
| 2025/05/26 | 5,829 | 5,841 | 5,761 | 5,782 | 89,000 |
| 2025/05/23 | 5,782 | 5,824 | 5,713 | 5,761 | 118,000 |
| 2025/05/22 | 5,689 | 5,842 | 5,682 | 5,756 | 170,600 |
| 2025/05/21 | 5,929 | 6,000 | 5,715 | 5,717 | 132,800 |
| 2025/05/20 | 5,821 | 6,078 | 5,821 | 5,902 | 289,900 |
| 2025/05/19 | 5,690 | 5,781 | 5,561 | 5,742 | 182,200 |
| 2025/05/16 | 5,680 | 5,804 | 5,623 | 5,715 | 245,800 |
| 2025/05/15 | 5,684 | 5,871 | 5,649 | 5,680 | 179,500 |
| 2025/05/14 | 5,771 | 5,838 | 5,708 | 5,801 | 143,900 |
| 2025/05/13 | 5,863 | 5,890 | 5,757 | 5,819 | 129,800 |
| 2025/05/12 | 5,757 | 5,793 | 5,703 | 5,793 | 88,000 |
| 2025/05/09 | 5,670 | 5,759 | 5,661 | 5,718 | 120,300 |
| 2025/05/08 | 5,595 | 5,659 | 5,574 | 5,659 | 202,500 |
| 2025/05/07 | 5,643 | 5,667 | 5,552 | 5,598 | 153,800 |
| 2025/05/02 | 5,603 | 5,645 | 5,563 | 5,600 | 91,800 |
| 2025/05/01 | 5,610 | 5,635 | 5,581 | 5,617 | 76,500 |
| 2025/04/30 | 5,529 | 5,626 | 5,523 | 5,600 | 156,300 |
| 2025/04/28 | 5,463 | 5,557 | 5,453 | 5,539 | 111,100 |
| 2025/04/25 | 5,564 | 5,600 | 5,463 | 5,463 | 94,400 |
| 2025/04/24 | 5,656 | 5,669 | 5,505 | 5,534 | 85,300 |
| 2025/04/23 | 5,718 | 5,742 | 5,653 | 5,653 | 88,300 |
| 2025/04/22 | 5,643 | 5,703 | 5,612 | 5,638 | 110,100 |
| 2025/04/21 | 5,666 | 5,715 | 5,580 | 5,621 | 75,100 |
| 2025/04/18 | 5,693 | 5,755 | 5,673 | 5,711 | 123,200 |
| 2025/04/17 | 5,549 | 5,640 | 5,517 | 5,615 | 85,100 |
| 2025/04/16 | 5,580 | 5,650 | 5,542 | 5,557 | 83,700 |
| 2025/04/15 | 5,639 | 5,678 | 5,558 | 5,558 | 63,700 |
| 2025/04/14 | 5,543 | 5,635 | 5,539 | 5,539 | 124,100 |
| 2025/04/11 | 5,457 | 5,518 | 5,410 | 5,486 | 153,500 |
| 2025/04/10 | 5,556 | 5,775 | 5,556 | 5,731 | 243,000 |
| 2025/04/09 | 5,470 | 5,518 | 5,336 | 5,386 | 199,800 |
| 2025/04/08 | 5,384 | 5,596 | 5,384 | 5,525 | 227,900 |
| 2025/04/07 | 5,297 | 5,450 | 5,200 | 5,260 | 324,500 |
| 2025/04/04 | 5,630 | 5,668 | 5,541 | 5,631 | 205,300 |
| 2025/04/03 | 5,666 | 5,730 | 5,607 | 5,725 | 179,400 |
| 2025/04/02 | 5,900 | 5,901 | 5,755 | 5,801 | 152,300 |
| 2025/04/01 | 5,946 | 5,994 | 5,919 | 5,922 | 184,700 |
| 2025/03/31 | 5,934 | 5,991 | 5,896 | 5,907 | 234,600 |
| 2025/03/28 | 6,107 | 6,200 | 5,997 | 6,034 | 274,300 |
| 2025/03/27 | 6,290 | 6,309 | 6,168 | 6,199 | 426,600 |
| 2025/03/26 | 6,472 | 6,472 | 6,275 | 6,316 | 273,500 |
| 2025/03/25 | 6,333 | 6,450 | 6,229 | 6,435 | 239,700 |
| 2025/03/24 | 6,099 | 6,408 | 6,061 | 6,283 | 423,400 |
| 2025/03/21 | 5,986 | 6,097 | 5,947 | 6,097 | 1,589,700 |
| 2025/03/19 | 6,036 | 6,065 | 6,010 | 6,028 | 190,300 |
| 2025/03/18 | 6,005 | 6,038 | 5,965 | 6,002 | 156,700 |
| 2025/03/17 | 5,910 | 5,990 | 5,906 | 5,932 | 207,200 |
| 2025/03/14 | 5,763 | 5,884 | 5,729 | 5,845 | 225,300 |
| 2025/03/13 | 5,814 | 5,871 | 5,800 | 5,817 | 199,200 |
| 2025/03/12 | 5,742 | 5,794 | 5,658 | 5,775 | 194,100 |
| 2025/03/11 | 5,658 | 5,770 | 5,617 | 5,717 | 267,300 |
| 2025/03/10 | 5,760 | 5,773 | 5,696 | 5,710 | 140,200 |
| 2025/03/07 | 5,750 | 5,807 | 5,738 | 5,738 | 186,000 |
| 2025/03/06 | 5,797 | 5,875 | 5,773 | 5,842 | 111,100 |
| 2025/03/05 | 5,805 | 5,812 | 5,745 | 5,750 | 158,600 |
| 2025/03/04 | 5,770 | 5,833 | 5,742 | 5,800 | 137,500 |
| 2025/03/03 | 5,835 | 5,906 | 5,733 | 5,755 | 187,700 |
| 2025/02/28 | 5,800 | 5,860 | 5,712 | 5,778 | 209,500 |
| 2025/02/27 | 5,870 | 5,873 | 5,813 | 5,837 | 123,900 |
| 2025/02/26 | 5,811 | 5,896 | 5,754 | 5,876 | 161,300 |
| 2025/02/25 | 5,751 | 5,834 | 5,750 | 5,811 | 203,000 |
| 2025/02/21 | 5,800 | 5,946 | 5,719 | 5,872 | 240,200 |
| 2025/02/20 | 5,709 | 5,768 | 5,701 | 5,750 | 141,400 |
| 2025/02/19 | 5,750 | 5,789 | 5,737 | 5,763 | 89,400 |
| 2025/02/18 | 5,750 | 5,796 | 5,748 | 5,795 | 106,300 |
| 2025/02/17 | 5,806 | 5,820 | 5,769 | 5,782 | 87,400 |
| 2025/02/14 | 5,780 | 5,848 | 5,753 | 5,778 | 168,000 |
| 2025/02/13 | 5,840 | 5,872 | 5,777 | 5,810 | 141,300 |
| 2025/02/12 | 5,850 | 5,850 | 5,732 | 5,810 | 178,300 |
| 2025/02/10 | 5,806 | 5,902 | 5,752 | 5,819 | 199,200 |
| 2025/02/07 | 5,684 | 6,010 | 5,648 | 5,897 | 329,300 |
| 2025/02/06 | 5,851 | 5,962 | 5,818 | 5,828 | 163,100 |
| 2025/02/05 | 5,907 | 5,977 | 5,870 | 5,907 | 169,400 |
| 2025/02/04 | 5,940 | 5,982 | 5,869 | 5,889 | 143,000 |
| 2025/02/03 | 5,893 | 5,934 | 5,847 | 5,896 | 145,800 |
| 2025/01/31 | 5,927 | 5,950 | 5,882 | 5,924 | 87,300 |
| 2025/01/30 | 5,900 | 5,922 | 5,856 | 5,908 | 134,300 |
| 2025/01/29 | 5,833 | 5,911 | 5,819 | 5,874 | 113,100 |
| 2025/01/28 | 5,700 | 5,823 | 5,688 | 5,811 | 119,500 |
| 2025/01/27 | 5,744 | 5,777 | 5,720 | 5,766 | 59,600 |
| 2025/01/24 | 5,862 | 5,899 | 5,743 | 5,757 | 108,600 |
| 2025/01/23 | 5,770 | 5,855 | 5,751 | 5,812 | 112,100 |
| 2025/01/22 | 5,715 | 5,803 | 5,690 | 5,770 | 151,200 |
| 2025/01/21 | 5,624 | 5,672 | 5,590 | 5,662 | 87,100 |
| 2025/01/20 | 5,630 | 5,676 | 5,599 | 5,615 | 77,300 |
| 2025/01/17 | 5,532 | 5,638 | 5,532 | 5,638 | 129,100 |
| 2025/01/16 | 5,664 | 5,708 | 5,610 | 5,632 | 156,100 |
| 2025/01/15 | 5,670 | 5,708 | 5,591 | 5,664 | 155,800 |
| 2025/01/14 | 5,790 | 5,800 | 5,662 | 5,700 | 199,200 |
| 2025/01/10 | 5,820 | 5,858 | 5,781 | 5,826 | 165,600 |
| 2025/01/09 | 5,890 | 6,027 | 5,865 | 5,916 | 164,700 |
| 2025/01/08 | 6,016 | 6,029 | 5,882 | 5,890 | 198,500 |
| 2025/01/07 | 5,977 | 6,086 | 5,945 | 6,045 | 185,300 |
| 2025/01/06 | 6,165 | 6,165 | 5,982 | 5,982 | 226,100 |
| 2024/12/30 | 6,150 | 6,163 | 6,094 | 6,144 | 135,700 |
| 2024/12/27 | 6,125 | 6,165 | 6,074 | 6,150 | 132,100 |
| 2024/12/26 | 6,095 | 6,152 | 6,050 | 6,125 | 122,400 |
| 2024/12/25 | 6,183 | 6,183 | 6,034 | 6,095 | 136,800 |
| 2024/12/24 | 6,151 | 6,193 | 6,142 | 6,162 | 79,300 |
| 2024/12/23 | 6,135 | 6,216 | 6,110 | 6,160 | 210,300 |
| 2024/12/20 | 6,160 | 6,270 | 6,045 | 6,144 | 401,000 |
| 2024/12/19 | 5,900 | 6,147 | 5,900 | 6,096 | 103,400 |
| 2024/12/18 | 6,030 | 6,072 | 5,993 | 6,072 | 153,300 |
| 2024/12/17 | 6,059 | 6,110 | 6,011 | 6,033 | 155,700 |
| 2024/12/16 | 6,250 | 6,258 | 6,059 | 6,059 | 192,800 |
| 2024/12/13 | 6,132 | 6,242 | 6,132 | 6,204 | 203,800 |
| 2024/12/12 | 6,219 | 6,229 | 6,106 | 6,190 | 182,400 |
| 2024/12/11 | 6,083 | 6,259 | 6,083 | 6,166 | 216,200 |
| 2024/12/10 | 6,030 | 6,062 | 5,970 | 6,062 | 136,500 |
| 2024/12/09 | 5,977 | 6,029 | 5,957 | 5,986 | 172,500 |
| 2024/12/06 | 5,974 | 6,006 | 5,926 | 5,977 | 154,000 |
| 2024/12/05 | 6,000 | 6,014 | 5,884 | 5,975 | 164,100 |
| 2024/12/04 | 6,033 | 6,100 | 5,997 | 6,021 | 158,400 |
| 2024/12/03 | 5,835 | 6,110 | 5,835 | 6,033 | 279,700 |
| 2024/12/02 | 5,805 | 5,834 | 5,739 | 5,824 | 189,500 |
| 2024/11/29 | 5,894 | 5,914 | 5,839 | 5,870 | 114,000 |
| 2024/11/28 | 5,874 | 5,896 | 5,839 | 5,892 | 100,600 |
| 2024/11/27 | 5,918 | 5,930 | 5,795 | 5,887 | 124,500 |
| 2024/11/26 | 5,900 | 6,021 | 5,812 | 5,920 | 154,600 |
| 2024/11/25 | 6,000 | 6,108 | 5,926 | 5,926 | 276,100 |
| 2024/11/22 | 5,836 | 6,018 | 5,800 | 5,970 | 212,600 |
| 2024/11/21 | 5,870 | 5,870 | 5,760 | 5,818 | 119,500 |
| 2024/11/20 | 5,830 | 5,900 | 5,800 | 5,837 | 126,600 |
| 2024/11/19 | 5,885 | 5,939 | 5,812 | 5,879 | 158,200 |
| 2024/11/18 | 5,810 | 5,943 | 5,808 | 5,864 | 222,100 |
| 2024/11/15 | 5,894 | 5,898 | 5,800 | 5,840 | 133,200 |
| 2024/11/14 | 5,782 | 5,904 | 5,739 | 5,862 | 223,200 |
| 2024/11/13 | 5,706 | 5,760 | 5,656 | 5,755 | 154,600 |
| 2024/11/12 | 5,655 | 5,800 | 5,602 | 5,734 | 220,000 |
| 2024/11/11 | 5,550 | 5,776 | 5,479 | 5,610 | 330,100 |
| 2024/11/08 | 5,657 | 5,670 | 5,474 | 5,550 | 296,700 |
| 2024/11/07 | 5,600 | 5,659 | 5,542 | 5,634 | 305,100 |
| 2024/11/06 | 5,545 | 5,595 | 5,460 | 5,533 | 370,000 |
| 2024/11/05 | 5,639 | 5,685 | 5,521 | 5,521 | 293,500 |
| 2024/11/01 | 5,502 | 5,668 | 5,438 | 5,650 | 322,300 |
| 2024/10/31 | 5,260 | 5,664 | 5,222 | 5,540 | 863,100 |
| 2024/10/30 | 4,857 | 5,539 | 4,812 | 5,286 | 2,824,800 |
| 2024/10/29 | 4,859 | 4,926 | 4,770 | 4,839 | 141,400 |
| 2024/10/28 | 4,884 | 4,915 | 4,789 | 4,858 | 118,200 |
| 2024/10/25 | 4,888 | 4,895 | 4,834 | 4,866 | 118,600 |
| 2024/10/24 | 4,915 | 4,949 | 4,865 | 4,877 | 145,700 |
| 2024/10/23 | 4,899 | 4,954 | 4,887 | 4,910 | 95,500 |
| 2024/10/22 | 4,955 | 4,990 | 4,863 | 4,873 | 104,600 |
| 2024/10/21 | 5,017 | 5,017 | 4,960 | 4,962 | 115,700 |
| 2024/10/18 | 5,074 | 5,085 | 4,985 | 4,990 | 87,100 |
| 2024/10/17 | 5,149 | 5,149 | 5,037 | 5,040 | 105,900 |
| 2024/10/16 | 5,098 | 5,221 | 5,090 | 5,149 | 83,600 |
| 2024/10/15 | 5,204 | 5,223 | 5,125 | 5,150 | 165,000 |
| 2024/10/11 | 5,161 | 5,196 | 5,132 | 5,157 | 135,600 |
| 2024/10/10 | 5,116 | 5,185 | 5,062 | 5,175 | 118,800 |
| 2024/10/09 | 5,150 | 5,186 | 5,060 | 5,104 | 260,300 |
| 2024/10/08 | 5,114 | 5,192 | 5,101 | 5,121 | 358,500 |
| 2024/10/07 | 5,289 | 5,311 | 5,105 | 5,202 | 214,400 |
| 2024/10/04 | 5,127 | 5,167 | 5,105 | 5,146 | 98,500 |
| 2024/10/03 | 5,178 | 5,192 | 5,061 | 5,081 | 88,700 |
| 2024/10/02 | 5,007 | 5,124 | 5,007 | 5,051 | 107,200 |
| 2024/10/01 | 4,955 | 5,109 | 4,955 | 5,107 | 108,100 |
| 2024/09/30 | 4,827 | 4,991 | 4,827 | 4,966 | 150,200 |
| 2024/09/27 | 5,032 | 5,070 | 4,940 | 4,978 | 122,800 |
| 2024/09/26 | 5,011 | 5,072 | 4,928 | 5,048 | 200,600 |
| 2024/09/25 | 4,935 | 4,994 | 4,908 | 4,963 | 119,400 |
| 2024/09/24 | 4,944 | 4,980 | 4,906 | 4,949 | 117,500 |
| 2024/09/20 | 4,937 | 4,947 | 4,894 | 4,899 | 206,200 |
| 2024/09/19 | 4,910 | 4,911 | 4,820 | 4,890 | 147,600 |
| 2024/09/18 | 4,752 | 4,872 | 4,752 | 4,865 | 120,400 |
| 2024/09/17 | 4,704 | 4,742 | 4,666 | 4,711 | 240,700 |
| 2024/09/13 | 4,771 | 4,789 | 4,707 | 4,707 | 129,000 |
| 2024/09/12 | 4,738 | 4,798 | 4,725 | 4,771 | 139,600 |
| 2024/09/11 | 4,644 | 4,684 | 4,633 | 4,668 | 100,400 |
| 2024/09/10 | 4,676 | 4,749 | 4,669 | 4,690 | 113,000 |
| 2024/09/09 | 4,529 | 4,661 | 4,529 | 4,657 | 91,000 |
| 2024/09/06 | 4,584 | 4,608 | 4,561 | 4,599 | 81,300 |
| 2024/09/05 | 4,561 | 4,639 | 4,543 | 4,546 | 73,700 |
| 2024/09/04 | 4,564 | 4,647 | 4,564 | 4,608 | 115,700 |
| 2024/09/03 | 4,668 | 4,707 | 4,644 | 4,681 | 66,400 |
| 2024/09/02 | 4,707 | 4,733 | 4,614 | 4,664 | 62,800 |
| 2024/08/30 | 4,684 | 4,739 | 4,684 | 4,703 | 113,100 |
| 2024/08/29 | 4,665 | 4,697 | 4,640 | 4,679 | 64,800 |
| 2024/08/28 | 4,673 | 4,697 | 4,629 | 4,665 | 91,600 |
| 2024/08/27 | 4,703 | 4,726 | 4,676 | 4,710 | 52,100 |
| 2024/08/26 | 4,683 | 4,727 | 4,635 | 4,639 | 66,400 |
| 2024/08/23 | 4,740 | 4,760 | 4,651 | 4,702 | 101,400 |
| 2024/08/22 | 4,620 | 4,705 | 4,618 | 4,692 | 73,800 |
| 2024/08/21 | 4,583 | 4,628 | 4,562 | 4,614 | 122,200 |
| 2024/08/20 | 4,614 | 4,650 | 4,583 | 4,650 | 110,400 |
| 2024/08/19 | 4,545 | 4,593 | 4,526 | 4,578 | 99,200 |