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 |
---|---|---|---|---|---|
2020/12/30 | 2,205 | 2,239 | 2,166 | 2,227 | 115,000 |
2020/12/29 | 2,200 | 2,212 | 2,121 | 2,210 | 128,100 |
2020/12/28 | 2,174 | 2,197 | 2,141 | 2,169 | 166,600 |
2020/12/25 | 2,149 | 2,169 | 2,143 | 2,150 | 64,700 |
2020/12/24 | 2,145 | 2,174 | 2,139 | 2,146 | 91,300 |
2020/12/23 | 2,145 | 2,157 | 2,116 | 2,147 | 59,700 |
2020/12/22 | 2,134 | 2,152 | 2,103 | 2,127 | 93,700 |
2020/12/21 | 2,249 | 2,257 | 2,157 | 2,177 | 211,800 |
2020/12/18 | 2,254 | 2,280 | 2,232 | 2,233 | 106,600 |
2020/12/17 | 2,260 | 2,262 | 2,231 | 2,259 | 86,500 |
2020/12/16 | 2,259 | 2,300 | 2,254 | 2,282 | 112,700 |
2020/12/15 | 2,224 | 2,251 | 2,224 | 2,233 | 95,500 |
2020/12/14 | 2,185 | 2,258 | 2,180 | 2,226 | 85,100 |
2020/12/11 | 2,211 | 2,226 | 2,188 | 2,205 | 128,200 |
2020/12/10 | 2,224 | 2,230 | 2,196 | 2,221 | 103,700 |
2020/12/09 | 2,204 | 2,241 | 2,203 | 2,241 | 205,000 |
2020/12/08 | 2,132 | 2,196 | 2,121 | 2,185 | 215,900 |
2020/12/07 | 2,185 | 2,202 | 2,136 | 2,149 | 156,100 |
2020/12/04 | 2,190 | 2,248 | 2,155 | 2,181 | 147,100 |
2020/12/03 | 2,197 | 2,215 | 2,175 | 2,189 | 122,000 |
2020/12/02 | 2,230 | 2,232 | 2,160 | 2,181 | 184,600 |
2020/12/01 | 2,232 | 2,267 | 2,204 | 2,213 | 295,100 |
2020/11/30 | 2,150 | 2,178 | 2,118 | 2,132 | 446,200 |
2020/11/27 | 2,084 | 2,162 | 2,053 | 2,079 | 563,300 |
2020/11/26 | 2,150 | 2,162 | 2,136 | 2,148 | 125,000 |
2020/11/25 | 2,207 | 2,242 | 2,190 | 2,194 | 202,900 |
2020/11/24 | 2,200 | 2,223 | 2,171 | 2,178 | 140,800 |
2020/11/20 | 2,148 | 2,175 | 2,140 | 2,157 | 112,700 |
2020/11/19 | 2,139 | 2,157 | 2,115 | 2,150 | 97,900 |
2020/11/18 | 2,145 | 2,167 | 2,128 | 2,150 | 136,300 |
2020/11/17 | 2,157 | 2,157 | 2,116 | 2,147 | 187,900 |
2020/11/16 | 2,161 | 2,189 | 2,137 | 2,164 | 236,800 |
2020/11/13 | 2,135 | 2,174 | 2,107 | 2,147 | 190,000 |
2020/11/12 | 2,150 | 2,162 | 2,097 | 2,113 | 155,100 |
2020/11/11 | 2,215 | 2,241 | 2,157 | 2,172 | 282,200 |
2020/11/10 | 2,249 | 2,249 | 2,098 | 2,150 | 354,800 |
2020/11/09 | 2,200 | 2,242 | 2,167 | 2,200 | 244,500 |
2020/11/06 | 2,271 | 2,294 | 2,233 | 2,254 | 165,500 |
2020/11/05 | 2,271 | 2,282 | 2,226 | 2,239 | 281,300 |
2020/11/04 | 2,300 | 2,304 | 2,242 | 2,282 | 117,800 |
2020/11/02 | 2,229 | 2,286 | 2,229 | 2,269 | 117,300 |
2020/10/30 | 2,315 | 2,318 | 2,250 | 2,269 | 98,500 |
2020/10/29 | 2,313 | 2,374 | 2,304 | 2,330 | 120,200 |
2020/10/28 | 2,333 | 2,398 | 2,304 | 2,331 | 137,900 |
2020/10/27 | 2,306 | 2,306 | 2,261 | 2,289 | 137,300 |
2020/10/26 | 2,411 | 2,417 | 2,328 | 2,332 | 131,100 |
2020/10/23 | 2,423 | 2,463 | 2,392 | 2,445 | 79,600 |
2020/10/22 | 2,411 | 2,411 | 2,380 | 2,394 | 68,000 |
2020/10/21 | 2,474 | 2,518 | 2,433 | 2,437 | 122,600 |
2020/10/20 | 2,479 | 2,606 | 2,472 | 2,493 | 189,200 |
2020/10/19 | 2,408 | 2,491 | 2,387 | 2,475 | 101,600 |
2020/10/16 | 2,402 | 2,412 | 2,386 | 2,396 | 54,000 |
2020/10/15 | 2,380 | 2,408 | 2,365 | 2,388 | 58,100 |
2020/10/14 | 2,380 | 2,414 | 2,375 | 2,407 | 36,300 |
2020/10/13 | 2,390 | 2,400 | 2,354 | 2,399 | 50,000 |
2020/10/12 | 2,419 | 2,419 | 2,376 | 2,379 | 44,900 |
2020/10/09 | 2,417 | 2,451 | 2,410 | 2,424 | 126,700 |
2020/10/08 | 2,417 | 2,457 | 2,407 | 2,417 | 230,300 |
2020/10/07 | 2,383 | 2,433 | 2,378 | 2,433 | 112,200 |
2020/10/06 | 2,360 | 2,405 | 2,357 | 2,383 | 71,800 |
2020/10/05 | 2,330 | 2,381 | 2,303 | 2,361 | 196,400 |
2020/10/02 | 2,284 | 2,331 | 2,263 | 2,288 | 153,600 |
2020/09/30 | 2,305 | 2,305 | 2,244 | 2,245 | 130,600 |
2020/09/29 | 2,317 | 2,336 | 2,302 | 2,316 | 138,500 |
2020/09/28 | 2,336 | 2,359 | 2,325 | 2,355 | 298,800 |
2020/09/25 | 2,275 | 2,332 | 2,275 | 2,326 | 230,600 |
2020/09/24 | 2,314 | 2,365 | 2,312 | 2,337 | 148,700 |
2020/09/23 | 2,299 | 2,362 | 2,292 | 2,338 | 233,400 |
2020/09/18 | 2,337 | 2,387 | 2,292 | 2,300 | 234,300 |
2020/09/17 | 2,302 | 2,393 | 2,302 | 2,387 | 215,300 |
2020/09/16 | 2,250 | 2,300 | 2,247 | 2,290 | 124,500 |
2020/09/15 | 2,277 | 2,277 | 2,232 | 2,236 | 68,700 |
2020/09/14 | 2,256 | 2,277 | 2,243 | 2,269 | 84,100 |
2020/09/11 | 2,249 | 2,277 | 2,224 | 2,235 | 166,400 |
2020/09/10 | 2,260 | 2,285 | 2,245 | 2,250 | 125,200 |
2020/09/09 | 2,174 | 2,253 | 2,164 | 2,239 | 192,200 |
2020/09/08 | 2,174 | 2,214 | 2,171 | 2,206 | 93,100 |
2020/09/07 | 2,154 | 2,178 | 2,144 | 2,173 | 90,700 |
2020/09/04 | 2,129 | 2,170 | 2,114 | 2,155 | 75,100 |
2020/09/03 | 2,204 | 2,205 | 2,165 | 2,167 | 135,400 |
2020/09/02 | 2,142 | 2,173 | 2,124 | 2,171 | 109,000 |
2020/09/01 | 2,139 | 2,159 | 2,131 | 2,146 | 77,700 |
2020/08/31 | 2,161 | 2,180 | 2,113 | 2,117 | 108,700 |
2020/08/28 | 2,203 | 2,257 | 2,149 | 2,170 | 192,800 |
2020/08/27 | 2,172 | 2,201 | 2,156 | 2,195 | 109,400 |
2020/08/26 | 2,168 | 2,180 | 2,149 | 2,163 | 106,500 |
2020/08/25 | 2,160 | 2,215 | 2,153 | 2,188 | 174,800 |
2020/08/24 | 2,095 | 2,130 | 2,087 | 2,122 | 239,400 |
2020/08/21 | 2,102 | 2,109 | 2,074 | 2,090 | 153,600 |
2020/08/20 | 2,068 | 2,122 | 2,053 | 2,098 | 154,700 |
2020/08/19 | 2,100 | 2,149 | 2,082 | 2,089 | 274,100 |
2020/08/18 | 2,013 | 2,068 | 1,990 | 2,051 | 455,100 |
2020/08/17 | 1,880 | 1,904 | 1,873 | 1,893 | 83,400 |
2020/08/14 | 1,899 | 1,900 | 1,877 | 1,882 | 84,000 |
2020/08/13 | 1,884 | 1,907 | 1,881 | 1,899 | 239,000 |
2020/08/12 | 1,860 | 1,860 | 1,829 | 1,848 | 189,600 |
2020/08/11 | 1,908 | 1,949 | 1,832 | 1,860 | 262,600 |
2020/08/07 | 1,853 | 1,853 | 1,770 | 1,810 | 171,300 |
2020/08/06 | 1,832 | 1,844 | 1,823 | 1,840 | 95,100 |
2020/08/05 | 1,799 | 1,831 | 1,775 | 1,831 | 166,200 |
2020/08/04 | 1,815 | 1,840 | 1,806 | 1,812 | 131,700 |
2020/08/03 | 1,846 | 1,851 | 1,803 | 1,817 | 86,800 |
2020/07/31 | 1,823 | 1,839 | 1,806 | 1,806 | 131,100 |
2020/07/30 | 1,826 | 1,856 | 1,826 | 1,850 | 101,000 |
2020/07/29 | 1,819 | 1,826 | 1,811 | 1,815 | 117,000 |
2020/07/28 | 1,827 | 1,842 | 1,811 | 1,820 | 141,200 |
2020/07/27 | 1,823 | 1,852 | 1,810 | 1,827 | 289,100 |
2020/07/22 | 1,901 | 1,909 | 1,875 | 1,879 | 87,100 |
2020/07/21 | 1,935 | 1,935 | 1,904 | 1,914 | 147,100 |
2020/07/20 | 1,940 | 1,956 | 1,925 | 1,931 | 86,500 |
2020/07/17 | 1,946 | 1,946 | 1,912 | 1,919 | 81,600 |
2020/07/16 | 1,960 | 1,963 | 1,931 | 1,946 | 194,200 |
2020/07/15 | 1,976 | 1,986 | 1,958 | 1,971 | 208,300 |
2020/07/14 | 1,954 | 1,989 | 1,949 | 1,965 | 173,500 |
2020/07/13 | 1,910 | 1,962 | 1,901 | 1,959 | 137,400 |
2020/07/10 | 1,892 | 1,898 | 1,860 | 1,860 | 164,100 |
2020/07/09 | 1,925 | 1,937 | 1,897 | 1,925 | 164,700 |
2020/07/08 | 1,972 | 1,975 | 1,923 | 1,923 | 123,900 |
2020/07/07 | 2,046 | 2,046 | 1,975 | 1,983 | 159,000 |
2020/07/06 | 1,999 | 2,056 | 1,992 | 2,050 | 160,300 |
2020/07/03 | 2,050 | 2,055 | 1,998 | 2,012 | 240,400 |
2020/07/02 | 2,014 | 2,024 | 1,984 | 2,004 | 189,300 |
2020/07/01 | 1,995 | 2,028 | 1,991 | 2,003 | 290,600 |
2020/06/30 | 2,000 | 2,032 | 1,978 | 1,979 | 225,300 |
2020/06/29 | 1,933 | 1,982 | 1,921 | 1,973 | 244,200 |
2020/06/26 | 1,901 | 1,917 | 1,894 | 1,910 | 133,400 |
2020/06/25 | 1,845 | 1,869 | 1,825 | 1,869 | 124,600 |
2020/06/24 | 1,876 | 1,881 | 1,848 | 1,849 | 82,300 |
2020/06/23 | 1,849 | 1,901 | 1,849 | 1,876 | 178,800 |
2020/06/22 | 1,815 | 1,850 | 1,815 | 1,840 | 99,800 |
2020/06/19 | 1,833 | 1,850 | 1,805 | 1,839 | 155,800 |
2020/06/18 | 1,803 | 1,815 | 1,788 | 1,811 | 70,600 |
2020/06/17 | 1,820 | 1,825 | 1,802 | 1,806 | 109,900 |
2020/06/16 | 1,779 | 1,830 | 1,756 | 1,825 | 265,300 |
2020/06/15 | 1,766 | 1,781 | 1,739 | 1,739 | 145,100 |
2020/06/12 | 1,732 | 1,774 | 1,691 | 1,762 | 296,900 |
2020/06/11 | 1,786 | 1,792 | 1,743 | 1,743 | 191,600 |
2020/06/10 | 1,790 | 1,814 | 1,775 | 1,809 | 249,800 |
2020/06/09 | 1,756 | 1,785 | 1,749 | 1,779 | 213,300 |
2020/06/08 | 1,740 | 1,742 | 1,717 | 1,739 | 146,500 |
2020/06/05 | 1,689 | 1,712 | 1,669 | 1,707 | 141,900 |
2020/06/04 | 1,709 | 1,709 | 1,666 | 1,688 | 91,200 |
2020/06/03 | 1,685 | 1,704 | 1,651 | 1,683 | 149,600 |
2020/06/02 | 1,639 | 1,672 | 1,635 | 1,662 | 102,100 |
2020/06/01 | 1,625 | 1,646 | 1,610 | 1,637 | 92,500 |
2020/05/29 | 1,660 | 1,669 | 1,612 | 1,612 | 431,400 |
2020/05/28 | 1,650 | 1,672 | 1,634 | 1,662 | 176,100 |
2020/05/27 | 1,660 | 1,662 | 1,645 | 1,658 | 178,100 |
2020/05/26 | 1,678 | 1,678 | 1,634 | 1,654 | 210,600 |
2020/05/25 | 1,638 | 1,650 | 1,632 | 1,645 | 115,700 |
2020/05/22 | 1,616 | 1,636 | 1,610 | 1,630 | 191,700 |
2020/05/21 | 1,581 | 1,612 | 1,576 | 1,606 | 223,000 |
2020/05/20 | 1,554 | 1,571 | 1,542 | 1,560 | 241,200 |
2020/05/19 | 1,555 | 1,565 | 1,546 | 1,554 | 168,000 |
2020/05/18 | 1,505 | 1,521 | 1,480 | 1,515 | 174,200 |
2020/05/15 | 1,512 | 1,517 | 1,456 | 1,476 | 143,000 |
2020/05/14 | 1,550 | 1,561 | 1,486 | 1,496 | 266,000 |
2020/05/13 | 1,550 | 1,580 | 1,429 | 1,560 | 243,800 |
2020/05/12 | 1,553 | 1,575 | 1,541 | 1,572 | 237,300 |
2020/05/11 | 1,565 | 1,591 | 1,549 | 1,587 | 176,800 |
2020/05/08 | 1,536 | 1,567 | 1,526 | 1,543 | 118,900 |
2020/05/07 | 1,502 | 1,537 | 1,497 | 1,511 | 284,000 |
2020/05/01 | 1,534 | 1,558 | 1,530 | 1,542 | 144,900 |
2020/04/30 | 1,574 | 1,575 | 1,547 | 1,548 | 122,000 |
2020/04/28 | 1,560 | 1,560 | 1,500 | 1,534 | 161,800 |
2020/04/27 | 1,526 | 1,540 | 1,520 | 1,536 | 230,300 |
2020/04/24 | 1,547 | 1,557 | 1,517 | 1,532 | 337,300 |
2020/04/23 | 1,485 | 1,538 | 1,485 | 1,535 | 311,000 |
2020/04/22 | 1,481 | 1,500 | 1,468 | 1,479 | 148,700 |
2020/04/21 | 1,508 | 1,525 | 1,500 | 1,500 | 220,900 |
2020/04/20 | 1,542 | 1,574 | 1,542 | 1,548 | 210,700 |
2020/04/17 | 1,524 | 1,569 | 1,499 | 1,552 | 326,200 |
2020/04/16 | 1,466 | 1,504 | 1,464 | 1,494 | 262,100 |
2020/04/15 | 1,532 | 1,537 | 1,465 | 1,476 | 354,800 |
2020/04/14 | 1,545 | 1,575 | 1,535 | 1,556 | 224,200 |
2020/04/13 | 1,550 | 1,569 | 1,542 | 1,552 | 217,500 |
2020/04/10 | 1,526 | 1,560 | 1,513 | 1,559 | 316,600 |
2020/04/09 | 1,490 | 1,520 | 1,463 | 1,515 | 313,600 |
2020/04/08 | 1,448 | 1,474 | 1,420 | 1,460 | 322,100 |
2020/04/07 | 1,407 | 1,443 | 1,386 | 1,421 | 295,600 |
2020/04/06 | 1,303 | 1,366 | 1,284 | 1,361 | 135,500 |
2020/04/03 | 1,309 | 1,359 | 1,293 | 1,309 | 212,400 |
2020/04/02 | 1,317 | 1,346 | 1,295 | 1,306 | 164,500 |
2020/04/01 | 1,368 | 1,394 | 1,334 | 1,347 | 256,000 |
2020/03/31 | 1,390 | 1,403 | 1,357 | 1,391 | 390,500 |
2020/03/30 | 1,462 | 1,470 | 1,384 | 1,431 | 357,700 |
2020/03/27 | 1,521 | 1,522 | 1,475 | 1,522 | 358,700 |
2020/03/26 | 1,457 | 1,457 | 1,400 | 1,440 | 278,500 |
2020/03/25 | 1,408 | 1,440 | 1,393 | 1,429 | 351,900 |
2020/03/24 | 1,357 | 1,391 | 1,316 | 1,348 | 322,100 |
2020/03/23 | 1,250 | 1,333 | 1,243 | 1,327 | 399,700 |
2020/03/19 | 1,299 | 1,358 | 1,232 | 1,244 | 333,600 |
2020/03/18 | 1,320 | 1,350 | 1,284 | 1,308 | 469,100 |
2020/03/17 | 1,199 | 1,332 | 1,177 | 1,322 | 489,200 |
2020/03/16 | 1,267 | 1,294 | 1,217 | 1,219 | 304,300 |
2020/03/13 | 1,221 | 1,272 | 1,190 | 1,262 | 702,500 |
2020/03/12 | 1,232 | 1,298 | 1,228 | 1,251 | 307,700 |
2020/03/11 | 1,263 | 1,323 | 1,263 | 1,281 | 229,200 |
2020/03/10 | 1,240 | 1,277 | 1,202 | 1,271 | 287,000 |
2020/03/09 | 1,286 | 1,307 | 1,243 | 1,247 | 403,200 |
2020/03/06 | 1,385 | 1,392 | 1,347 | 1,354 | 212,200 |
2020/03/05 | 1,459 | 1,461 | 1,397 | 1,415 | 272,000 |
2020/03/04 | 1,426 | 1,447 | 1,410 | 1,430 | 359,800 |
2020/03/03 | 1,515 | 1,518 | 1,438 | 1,452 | 295,700 |
2020/03/02 | 1,477 | 1,544 | 1,473 | 1,512 | 240,000 |
2020/02/28 | 1,510 | 1,533 | 1,491 | 1,501 | 237,600 |
2020/02/27 | 1,590 | 1,605 | 1,546 | 1,550 | 146,900 |
2020/02/26 | 1,577 | 1,594 | 1,561 | 1,591 | 167,800 |
2020/02/25 | 1,611 | 1,650 | 1,593 | 1,608 | 228,400 |
2020/02/21 | 1,698 | 1,722 | 1,691 | 1,691 | 130,000 |
2020/02/20 | 1,672 | 1,713 | 1,672 | 1,700 | 148,400 |
2020/02/19 | 1,672 | 1,691 | 1,666 | 1,671 | 128,700 |
2020/02/18 | 1,688 | 1,688 | 1,658 | 1,660 | 91,700 |
2020/02/17 | 1,707 | 1,713 | 1,692 | 1,708 | 73,500 |
2020/02/14 | 1,743 | 1,743 | 1,703 | 1,722 | 189,300 |
2020/02/13 | 1,769 | 1,774 | 1,749 | 1,750 | 174,800 |
2020/02/12 | 1,750 | 1,783 | 1,749 | 1,776 | 174,900 |
2020/02/10 | 1,752 | 1,769 | 1,751 | 1,755 | 127,500 |
2020/02/07 | 1,820 | 1,839 | 1,766 | 1,780 | 245,000 |
2020/02/06 | 1,830 | 1,840 | 1,809 | 1,810 | 212,900 |
2020/02/05 | 1,809 | 1,811 | 1,790 | 1,792 | 126,700 |
2020/02/04 | 1,766 | 1,785 | 1,766 | 1,777 | 105,800 |
2020/02/03 | 1,780 | 1,786 | 1,771 | 1,780 | 207,000 |
2020/01/31 | 1,806 | 1,817 | 1,790 | 1,804 | 135,700 |
2020/01/30 | 1,820 | 1,820 | 1,774 | 1,788 | 161,100 |
2020/01/29 | 1,795 | 1,827 | 1,787 | 1,820 | 205,100 |
2020/01/28 | 1,795 | 1,801 | 1,785 | 1,794 | 132,300 |
2020/01/27 | 1,824 | 1,844 | 1,815 | 1,817 | 102,100 |
2020/01/24 | 1,863 | 1,866 | 1,838 | 1,848 | 173,100 |
2020/01/23 | 1,820 | 1,832 | 1,817 | 1,825 | 88,500 |
2020/01/22 | 1,807 | 1,824 | 1,798 | 1,820 | 101,900 |
2020/01/21 | 1,797 | 1,816 | 1,792 | 1,808 | 150,400 |
2020/01/20 | 1,750 | 1,787 | 1,750 | 1,781 | 69,000 |
2020/01/17 | 1,740 | 1,745 | 1,733 | 1,743 | 75,400 |
2020/01/16 | 1,729 | 1,739 | 1,726 | 1,731 | 67,500 |
2020/01/15 | 1,720 | 1,733 | 1,711 | 1,733 | 111,200 |
2020/01/14 | 1,770 | 1,770 | 1,724 | 1,736 | 107,400 |
2020/01/10 | 1,755 | 1,769 | 1,745 | 1,750 | 84,300 |
2020/01/09 | 1,793 | 1,794 | 1,771 | 1,771 | 101,000 |
2020/01/08 | 1,761 | 1,775 | 1,729 | 1,760 | 147,800 |
2020/01/07 | 1,772 | 1,799 | 1,772 | 1,796 | 116,300 |
2020/01/06 | 1,739 | 1,750 | 1,727 | 1,745 | 153,900 |