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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 4,503 | 4,587 | 4,487 | 4,587 | 116,900 |
| 2024/08/15 | 4,400 | 4,449 | 4,371 | 4,443 | 114,000 |
| 2024/08/14 | 4,412 | 4,450 | 4,392 | 4,400 | 133,100 |
| 2024/08/13 | 4,352 | 4,430 | 4,291 | 4,430 | 164,800 |
| 2024/08/09 | 4,250 | 4,353 | 4,193 | 4,336 | 242,900 |
| 2024/08/08 | 4,081 | 4,230 | 3,986 | 4,188 | 245,600 |
| 2024/08/07 | 4,042 | 4,325 | 4,042 | 4,221 | 246,900 |
| 2024/08/06 | 3,876 | 4,201 | 3,849 | 4,182 | 353,600 |
| 2024/08/05 | 3,885 | 3,930 | 3,708 | 3,736 | 597,100 |
| 2024/08/02 | 4,131 | 4,153 | 4,040 | 4,095 | 212,300 |
| 2024/08/01 | 4,310 | 4,330 | 4,217 | 4,262 | 148,500 |
| 2024/07/31 | 4,270 | 4,380 | 4,270 | 4,375 | 184,200 |
| 2024/07/30 | 4,360 | 4,384 | 4,291 | 4,338 | 114,000 |
| 2024/07/29 | 4,315 | 4,395 | 4,282 | 4,385 | 73,300 |
| 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 |