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

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
2024/03/28 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
2023/10/02 3,447 3,508 3,392 3,428 255,700
2023/09/29 3,542 3,542 3,422 3,450 335,700
2023/09/28 3,500 3,516 3,465 3,491 239,200
2023/09/27 3,530 3,547 3,470 3,547 209,800
2023/09/26 3,581 3,591 3,551 3,564 168,600
2023/09/25 3,587 3,613 3,569 3,581 185,500
2023/09/22 3,582 3,592 3,515 3,540 272,200
2023/09/21 3,640 3,654 3,575 3,615 196,600
2023/09/20 3,669 3,686 3,644 3,650 268,400
2023/09/19 3,670 3,692 3,598 3,676 428,000
2023/09/15 3,662 3,716 3,617 3,676 326,800
2023/09/14 3,590 3,655 3,571 3,632 595,800
2023/09/13 3,592 3,592 3,537 3,578 553,100
2023/09/12 3,600 3,637 3,558 3,596 164,500
2023/09/11 3,679 3,685 3,574 3,600 205,900
2023/09/08 3,684 3,724 3,662 3,680 233,200
2023/09/07 3,765 3,788 3,725 3,740 187,700
2023/09/06 3,790 3,822 3,771 3,789 107,200
2023/09/05 3,801 3,801 3,750 3,791 168,300
2023/09/04 3,775 3,827 3,747 3,825 130,600
2023/09/01 3,755 3,777 3,713 3,771 102,500
2023/08/31 3,710 3,732 3,684 3,725 201,800
2023/08/30 3,773 3,773 3,701 3,713 116,900
2023/08/29 3,759 3,769 3,711 3,767 106,600
2023/08/28 3,690 3,765 3,690 3,748 103,500
2023/08/25 3,668 3,668 3,633 3,653 99,400
2023/08/24 3,660 3,714 3,642 3,678 124,600
2023/08/23 3,629 3,685 3,628 3,679 172,500
2023/08/22 3,585 3,611 3,546 3,605 138,800
2023/08/21 3,627 3,661 3,574 3,585 157,500
2023/08/18 3,628 3,654 3,573 3,598 266,500
2023/08/17 3,552 3,717 3,550 3,680 611,100
2023/08/16 3,616 3,623 3,542 3,556 439,500
2023/08/15 3,685 3,706 3,630 3,637 195,100
2023/08/14 3,795 3,825 3,678 3,680 208,600
2023/08/10 3,724 3,838 3,724 3,820 371,700
2023/08/09 3,652 3,806 3,605 3,785 384,800
2023/08/08 3,767 3,893 3,665 3,680 503,300
2023/08/07 3,535 3,560 3,467 3,557 156,300
2023/08/04 3,530 3,533 3,451 3,502 228,500
2023/08/03 3,560 3,572 3,521 3,539 287,900
2023/08/02 3,615 3,658 3,593 3,596 218,200
2023/08/01 3,642 3,691 3,606 3,667 155,400
2023/07/31 3,761 3,783 3,652 3,652 219,800
2023/07/28 3,585 3,705 3,581 3,698 238,700
2023/07/27 3,565 3,602 3,553 3,596 153,900
2023/07/26 3,650 3,650 3,609 3,610 145,500
2023/07/25 3,616 3,636 3,580 3,625 143,600
2023/07/24 3,651 3,653 3,607 3,627 155,300
2023/07/21 3,628 3,655 3,588 3,610 176,200
2023/07/20 3,675 3,698 3,622 3,625 130,900
2023/07/19 3,650 3,705 3,644 3,668 218,000
2023/07/18 3,513 3,594 3,513 3,590 122,300
2023/07/14 3,521 3,584 3,484 3,521 170,200
2023/07/13 3,518 3,529 3,438 3,504 217,000
2023/07/12 3,633 3,633 3,517 3,518 161,900
2023/07/11 3,568 3,631 3,562 3,597 213,700
2023/07/10 3,578 3,593 3,524 3,529 181,500
2023/07/07 3,536 3,578 3,521 3,535 219,900
2023/07/06 3,535 3,590 3,535 3,554 208,600
2023/07/05 3,596 3,619 3,560 3,582 279,300
2023/07/04 3,633 3,655 3,578 3,634 169,000
2023/07/03 3,735 3,735 3,648 3,674 144,600
2023/06/30 3,688 3,715 3,643 3,671 121,100
2023/06/29 3,720 3,749 3,691 3,710 155,700
2023/06/28 3,655 3,687 3,621 3,685 155,600
2023/06/27 3,651 3,670 3,575 3,624 148,200
2023/06/26 3,658 3,695 3,567 3,650 169,000
2023/06/23 3,812 3,819 3,642 3,653 155,100
2023/06/22 3,816 3,874 3,777 3,804 194,100
2023/06/21 3,680 3,813 3,674 3,780 268,300
2023/06/20 3,640 3,656 3,549 3,651 360,700
2023/06/19 3,688 3,703 3,639 3,680 216,700
2023/06/16 3,661 3,688 3,639 3,688 176,200
2023/06/15 3,683 3,717 3,667 3,680 125,300
2023/06/14 3,700 3,702 3,661 3,683 197,200
2023/06/13 3,738 3,741 3,664 3,680 262,800
2023/06/12 3,743 3,766 3,725 3,737 129,800
2023/06/09 3,689 3,756 3,687 3,743 220,000
2023/06/08 3,641 3,685 3,607 3,645 176,900
2023/06/07 3,755 3,772 3,644 3,657 168,100
2023/06/06 3,678 3,726 3,635 3,718 115,900

このページの先頭へ