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 |
|---|---|---|---|---|---|
| 2026/03/19 | 5,680 | 5,690 | 5,670 | 5,680 | 135,700 |
| 2026/03/18 | 5,680 | 5,690 | 5,680 | 5,680 | 19,300 |
| 2026/03/17 | 5,680 | 5,690 | 5,680 | 5,680 | 67,900 |
| 2026/03/16 | 5,680 | 5,680 | 5,670 | 5,670 | 77,600 |
| 2026/03/13 | 5,690 | 5,690 | 5,670 | 5,670 | 36,400 |
| 2026/03/12 | 5,680 | 5,690 | 5,670 | 5,680 | 33,700 |
| 2026/03/11 | 5,690 | 5,700 | 5,670 | 5,670 | 17,000 |
| 2026/03/10 | 5,670 | 5,690 | 5,670 | 5,680 | 40,100 |
| 2026/03/09 | 5,660 | 5,680 | 5,660 | 5,660 | 75,500 |
| 2026/03/06 | 5,660 | 5,670 | 5,660 | 5,660 | 20,200 |
| 2026/03/05 | 5,670 | 5,670 | 5,660 | 5,660 | 54,100 |
| 2026/03/04 | 5,660 | 5,670 | 5,660 | 5,670 | 48,800 |
| 2026/03/03 | 5,670 | 5,690 | 5,660 | 5,660 | 197,000 |
| 2026/03/02 | 5,660 | 5,680 | 5,660 | 5,680 | 86,600 |
| 2026/02/27 | 5,670 | 5,670 | 5,660 | 5,660 | 47,900 |
| 2026/02/26 | 5,667 | 5,673 | 5,666 | 5,666 | 1,511,300 |
| 2026/02/25 | 5,667 | 5,673 | 5,666 | 5,666 | 353,000 |
| 2026/02/24 | 5,667 | 5,671 | 5,666 | 5,666 | 327,700 |
| 2026/02/20 | 5,668 | 5,679 | 5,666 | 5,679 | 18,100 |
| 2026/02/19 | 5,669 | 5,677 | 5,668 | 5,668 | 20,400 |
| 2026/02/18 | 5,667 | 5,698 | 5,666 | 5,668 | 33,700 |
| 2026/02/17 | 5,666 | 5,668 | 5,666 | 5,666 | 66,700 |
| 2026/02/16 | 5,666 | 5,668 | 5,665 | 5,666 | 17,300 |
| 2026/02/13 | 5,666 | 5,667 | 5,665 | 5,666 | 33,000 |
| 2026/02/12 | 5,666 | 5,667 | 5,665 | 5,665 | 35,300 |
| 2026/02/10 | 5,666 | 5,667 | 5,665 | 5,665 | 69,500 |
| 2026/02/09 | 5,666 | 5,667 | 5,665 | 5,665 | 53,700 |
| 2026/02/06 | 5,665 | 5,666 | 5,665 | 5,665 | 47,400 |
| 2026/02/05 | 5,666 | 5,666 | 5,665 | 5,665 | 43,000 |
| 2026/02/04 | 5,666 | 5,670 | 5,665 | 5,665 | 193,800 |
| 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 |