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 |
|---|---|---|---|---|---|
| 2026/02/03 | 5,666 | 5,671 | 5,665 | 5,666 | 45,300 |
| 2026/02/02 | 5,666 | 5,668 | 5,665 | 5,665 | 63,000 |
| 2026/01/30 | 5,665 | 5,667 | 5,665 | 5,665 | 95,400 |
| 2026/01/29 | 5,666 | 5,666 | 5,665 | 5,665 | 59,100 |
| 2026/01/28 | 5,665 | 5,666 | 5,665 | 5,665 | 55,300 |
| 2026/01/27 | 5,665 | 5,666 | 5,665 | 5,665 | 98,400 |
| 2026/01/26 | 5,665 | 5,666 | 5,664 | 5,664 | 164,400 |
| 2026/01/23 | 5,664 | 5,666 | 5,664 | 5,664 | 120,500 |
| 2026/01/22 | 5,665 | 5,667 | 5,664 | 5,664 | 59,000 |
| 2026/01/21 | 5,664 | 5,666 | 5,664 | 5,664 | 67,000 |
| 2026/01/20 | 5,665 | 5,667 | 5,664 | 5,665 | 54,200 |
| 2026/01/19 | 5,665 | 5,668 | 5,664 | 5,664 | 186,300 |
| 2026/01/16 | 5,670 | 5,676 | 5,664 | 5,664 | 147,900 |
| 2026/01/15 | 5,665 | 5,675 | 5,664 | 5,669 | 96,500 |
| 2026/01/14 | 5,667 | 5,667 | 5,659 | 5,662 | 85,900 |
| 2026/01/13 | 5,670 | 5,677 | 5,664 | 5,665 | 230,700 |
| 2026/01/09 | 5,668 | 5,670 | 5,667 | 5,670 | 59,000 |
| 2026/01/08 | 5,671 | 5,671 | 5,663 | 5,666 | 60,400 |
| 2026/01/07 | 5,661 | 5,666 | 5,659 | 5,664 | 270,000 |
| 2026/01/06 | 5,660 | 5,662 | 5,659 | 5,661 | 257,700 |
| 2026/01/05 | 5,659 | 5,661 | 5,658 | 5,659 | 334,200 |
| 2025/12/30 | 5,660 | 5,663 | 5,655 | 5,657 | 588,700 |
| 2025/12/29 | 5,704 | 5,738 | 5,658 | 5,658 | 3,905,800 |
| 2025/12/26 | 5,715 | 5,748 | 5,691 | 5,700 | 73,200 |
| 2025/12/25 | 5,683 | 5,701 | 5,674 | 5,700 | 51,600 |
| 2025/12/24 | 5,674 | 5,713 | 5,668 | 5,683 | 147,900 |
| 2025/12/23 | 5,672 | 5,677 | 5,668 | 5,675 | 129,400 |
| 2025/12/22 | 5,672 | 5,674 | 5,667 | 5,670 | 80,900 |
| 2025/12/19 | 5,671 | 5,677 | 5,665 | 5,670 | 422,900 |
| 2025/12/18 | 5,683 | 5,700 | 5,670 | 5,670 | 170,200 |
| 2025/12/17 | 5,676 | 5,680 | 5,670 | 5,680 | 63,200 |
| 2025/12/16 | 5,656 | 5,683 | 5,654 | 5,676 | 86,000 |
| 2025/12/15 | 5,666 | 5,674 | 5,652 | 5,655 | 91,500 |
| 2025/12/12 | 5,690 | 5,690 | 5,650 | 5,662 | 242,800 |
| 2025/12/11 | 5,695 | 5,698 | 5,689 | 5,689 | 201,300 |
| 2025/12/10 | 5,691 | 5,694 | 5,686 | 5,692 | 238,400 |
| 2025/12/09 | 5,693 | 5,697 | 5,691 | 5,692 | 132,500 |
| 2025/12/08 | 5,700 | 5,714 | 5,691 | 5,691 | 275,500 |
| 2025/12/05 | 5,691 | 5,716 | 5,691 | 5,709 | 304,600 |
| 2025/12/04 | 5,689 | 5,693 | 5,689 | 5,693 | 220,500 |
| 2025/12/03 | 5,689 | 5,693 | 5,688 | 5,689 | 253,300 |
| 2025/12/02 | 5,691 | 5,693 | 5,687 | 5,689 | 193,700 |
| 2025/12/01 | 5,688 | 5,697 | 5,688 | 5,694 | 164,500 |
| 2025/11/28 | 5,700 | 5,705 | 5,687 | 5,687 | 278,600 |
| 2025/11/27 | 5,700 | 5,707 | 5,693 | 5,701 | 290,100 |
| 2025/11/26 | 5,705 | 5,710 | 5,692 | 5,701 | 485,100 |
| 2025/11/25 | 5,702 | 5,730 | 5,695 | 5,730 | 487,100 |
| 2025/11/21 | 5,700 | 5,702 | 5,693 | 5,701 | 542,700 |
| 2025/11/20 | 5,697 | 5,708 | 5,692 | 5,701 | 567,000 |
| 2025/11/19 | 5,686 | 5,697 | 5,686 | 5,697 | 490,900 |
| 2025/11/18 | 5,689 | 5,692 | 5,685 | 5,686 | 320,800 |
| 2025/11/17 | 5,686 | 5,698 | 5,686 | 5,688 | 160,800 |
| 2025/11/14 | 5,685 | 5,699 | 5,685 | 5,685 | 262,800 |
| 2025/11/13 | 5,686 | 5,687 | 5,676 | 5,686 | 140,300 |
| 2025/11/12 | 5,684 | 5,691 | 5,673 | 5,685 | 227,200 |
| 2025/11/11 | 5,666 | 5,687 | 5,666 | 5,684 | 195,600 |
| 2025/11/10 | 5,681 | 5,684 | 5,665 | 5,665 | 219,300 |
| 2025/11/07 | 5,670 | 5,679 | 5,668 | 5,669 | 131,900 |
| 2025/11/06 | 5,687 | 5,688 | 5,665 | 5,665 | 298,200 |
| 2025/11/05 | 5,677 | 5,684 | 5,672 | 5,683 | 251,300 |
| 2025/11/04 | 5,665 | 5,700 | 5,665 | 5,688 | 222,200 |
| 2025/10/31 | 5,670 | 5,676 | 5,654 | 5,665 | 445,600 |
| 2025/10/30 | 5,670 | 5,682 | 5,665 | 5,665 | 802,400 |
| 2025/10/29 | 5,670 | 5,680 | 5,664 | 5,665 | 156,900 |
| 2025/10/28 | 5,685 | 5,695 | 5,677 | 5,693 | 230,500 |
| 2025/10/27 | 5,695 | 5,721 | 5,674 | 5,685 | 221,900 |
| 2025/10/24 | 5,663 | 5,680 | 5,661 | 5,670 | 256,800 |
| 2025/10/23 | 5,664 | 5,673 | 5,657 | 5,663 | 201,200 |
| 2025/10/22 | 5,649 | 5,670 | 5,649 | 5,655 | 444,700 |
| 2025/10/21 | 5,650 | 5,658 | 5,645 | 5,649 | 165,400 |
| 2025/10/20 | 5,645 | 5,658 | 5,637 | 5,650 | 225,600 |
| 2025/10/17 | 5,630 | 5,640 | 5,628 | 5,636 | 362,500 |
| 2025/10/16 | 5,637 | 5,644 | 5,620 | 5,635 | 473,400 |
| 2025/10/15 | 5,643 | 5,649 | 5,634 | 5,634 | 268,400 |
| 2025/10/14 | 5,662 | 5,667 | 5,638 | 5,640 | 507,100 |
| 2025/10/10 | 5,662 | 5,681 | 5,662 | 5,671 | 159,000 |
| 2025/10/09 | 5,674 | 5,688 | 5,667 | 5,681 | 189,400 |
| 2025/10/08 | 5,663 | 5,682 | 5,660 | 5,676 | 159,700 |
| 2025/10/07 | 5,655 | 5,665 | 5,653 | 5,657 | 184,800 |
| 2025/10/06 | 5,667 | 5,671 | 5,646 | 5,655 | 265,600 |
| 2025/10/03 | 5,660 | 5,662 | 5,641 | 5,662 | 201,400 |
| 2025/10/02 | 5,650 | 5,664 | 5,640 | 5,648 | 254,100 |
| 2025/10/01 | 5,647 | 5,654 | 5,636 | 5,646 | 254,900 |
| 2025/09/30 | 5,660 | 5,672 | 5,647 | 5,647 | 206,100 |
| 2025/09/29 | 5,685 | 5,687 | 5,663 | 5,685 | 204,700 |
| 2025/09/26 | 5,648 | 5,690 | 5,648 | 5,685 | 232,100 |
| 2025/09/25 | 5,690 | 5,697 | 5,680 | 5,692 | 90,400 |
| 2025/09/24 | 5,677 | 5,682 | 5,664 | 5,680 | 179,500 |
| 2025/09/22 | 5,642 | 5,679 | 5,642 | 5,675 | 230,100 |
| 2025/09/19 | 5,645 | 5,663 | 5,634 | 5,640 | 466,000 |
| 2025/09/18 | 5,670 | 5,670 | 5,641 | 5,667 | 125,200 |
| 2025/09/17 | 5,641 | 5,679 | 5,638 | 5,670 | 149,200 |
| 2025/09/16 | 5,631 | 5,648 | 5,627 | 5,648 | 356,700 |
| 2025/09/12 | 5,640 | 5,641 | 5,625 | 5,629 | 424,800 |
| 2025/09/11 | 5,645 | 5,650 | 5,630 | 5,636 | 281,500 |
| 2025/09/10 | 5,648 | 5,658 | 5,640 | 5,651 | 193,300 |
| 2025/09/09 | 5,636 | 5,650 | 5,632 | 5,649 | 214,800 |
| 2025/09/08 | 5,640 | 5,652 | 5,631 | 5,632 | 173,600 |
| 2025/09/05 | 5,642 | 5,646 | 5,632 | 5,646 | 184,800 |
| 2025/09/04 | 5,629 | 5,637 | 5,623 | 5,637 | 190,400 |
| 2025/09/03 | 5,626 | 5,630 | 5,620 | 5,629 | 253,400 |
| 2025/09/02 | 5,627 | 5,634 | 5,625 | 5,625 | 196,500 |
| 2025/09/01 | 5,631 | 5,645 | 5,629 | 5,634 | 127,800 |
| 2025/08/29 | 5,630 | 5,635 | 5,626 | 5,630 | 198,500 |
| 2025/08/28 | 5,632 | 5,637 | 5,629 | 5,630 | 212,800 |
| 2025/08/27 | 5,639 | 5,647 | 5,635 | 5,635 | 99,900 |
| 2025/08/26 | 5,621 | 5,645 | 5,621 | 5,645 | 325,800 |
| 2025/08/25 | 5,630 | 5,635 | 5,619 | 5,630 | 476,400 |
| 2025/08/22 | 5,647 | 5,664 | 5,644 | 5,650 | 173,500 |
| 2025/08/21 | 5,637 | 5,657 | 5,634 | 5,651 | 138,200 |
| 2025/08/20 | 5,639 | 5,649 | 5,634 | 5,635 | 233,700 |
| 2025/08/19 | 5,635 | 5,660 | 5,635 | 5,653 | 183,800 |
| 2025/08/18 | 5,633 | 5,642 | 5,630 | 5,631 | 218,800 |
| 2025/08/15 | 5,633 | 5,645 | 5,631 | 5,631 | 258,500 |
| 2025/08/14 | 5,633 | 5,639 | 5,627 | 5,631 | 235,100 |
| 2025/08/13 | 5,643 | 5,664 | 5,629 | 5,640 | 225,900 |
| 2025/08/12 | 5,655 | 5,678 | 5,621 | 5,650 | 373,700 |
| 2025/08/08 | 5,678 | 5,689 | 5,655 | 5,676 | 126,000 |
| 2025/08/07 | 5,649 | 5,687 | 5,645 | 5,678 | 245,600 |
| 2025/08/06 | 5,680 | 5,694 | 5,648 | 5,651 | 311,000 |
| 2025/08/05 | 5,625 | 5,694 | 5,624 | 5,694 | 326,300 |
| 2025/08/04 | 5,615 | 5,628 | 5,611 | 5,619 | 314,300 |
| 2025/08/01 | 5,615 | 5,644 | 5,612 | 5,630 | 567,000 |
| 2025/07/31 | 5,614 | 5,624 | 5,609 | 5,614 | 887,300 |
| 2025/07/30 | 5,630 | 5,634 | 5,604 | 5,615 | 1,292,700 |
| 2025/07/29 | 6,189 | 6,256 | 6,150 | 6,205 | 133,600 |
| 2025/07/28 | 6,137 | 6,243 | 6,074 | 6,169 | 234,300 |
| 2025/07/25 | 6,092 | 6,241 | 6,050 | 6,163 | 384,200 |
| 2025/07/24 | 5,980 | 6,065 | 5,941 | 6,037 | 154,700 |
| 2025/07/23 | 5,859 | 6,018 | 5,849 | 5,967 | 131,400 |
| 2025/07/22 | 5,890 | 5,916 | 5,841 | 5,845 | 87,500 |
| 2025/07/18 | 5,960 | 5,960 | 5,904 | 5,915 | 79,200 |
| 2025/07/17 | 5,870 | 5,939 | 5,854 | 5,902 | 60,600 |
| 2025/07/16 | 5,894 | 5,950 | 5,875 | 5,916 | 142,500 |
| 2025/07/15 | 5,996 | 5,996 | 5,887 | 5,906 | 89,700 |
| 2025/07/14 | 5,990 | 6,016 | 5,952 | 5,967 | 109,500 |
| 2025/07/11 | 6,024 | 6,117 | 5,990 | 5,990 | 142,800 |
| 2025/07/10 | 6,002 | 6,010 | 5,930 | 6,000 | 144,200 |
| 2025/07/09 | 5,935 | 6,039 | 5,932 | 6,006 | 102,200 |
| 2025/07/08 | 5,951 | 5,996 | 5,900 | 5,947 | 120,400 |
| 2025/07/07 | 5,960 | 5,988 | 5,909 | 5,951 | 71,200 |
| 2025/07/04 | 5,983 | 5,983 | 5,878 | 5,943 | 83,500 |
| 2025/07/03 | 6,005 | 6,023 | 5,907 | 5,921 | 154,100 |
| 2025/07/02 | 6,190 | 6,220 | 6,039 | 6,039 | 131,700 |
| 2025/07/01 | 6,173 | 6,250 | 6,170 | 6,216 | 116,200 |
| 2025/06/30 | 6,276 | 6,305 | 6,198 | 6,198 | 208,800 |
| 2025/06/27 | 6,279 | 6,289 | 6,184 | 6,189 | 132,300 |
| 2025/06/26 | 6,230 | 6,273 | 6,190 | 6,268 | 119,300 |
| 2025/06/25 | 6,324 | 6,328 | 6,137 | 6,225 | 183,900 |
| 2025/06/24 | 6,314 | 6,334 | 6,237 | 6,316 | 115,300 |
| 2025/06/23 | 6,296 | 6,339 | 6,217 | 6,300 | 137,300 |
| 2025/06/20 | 6,227 | 6,296 | 6,226 | 6,246 | 584,000 |
| 2025/06/19 | 6,269 | 6,329 | 6,176 | 6,227 | 177,300 |
| 2025/06/18 | 6,260 | 6,352 | 6,187 | 6,323 | 297,100 |
| 2025/06/17 | 5,869 | 6,157 | 5,869 | 6,144 | 221,900 |
| 2025/06/16 | 5,800 | 5,890 | 5,790 | 5,838 | 147,900 |
| 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 |