フジオーゼックス(7299)の株価時系列情報
フジオーゼックス(7299)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 | 1,997 | 2,004 | 1,971 | 1,974 | 8,500 |
| 2026/03/18 | 1,975 | 2,064 | 1,975 | 1,997 | 8,500 |
| 2026/03/17 | 1,970 | 1,990 | 1,970 | 1,975 | 2,200 |
| 2026/03/16 | 1,964 | 1,990 | 1,964 | 1,967 | 6,000 |
| 2026/03/13 | 1,963 | 2,007 | 1,960 | 1,981 | 8,000 |
| 2026/03/12 | 2,007 | 2,030 | 2,007 | 2,013 | 3,700 |
| 2026/03/11 | 2,052 | 2,091 | 2,010 | 2,016 | 7,900 |
| 2026/03/10 | 2,020 | 2,051 | 2,010 | 2,051 | 7,400 |
| 2026/03/09 | 2,000 | 2,001 | 1,956 | 1,980 | 9,800 |
| 2026/03/06 | 2,072 | 2,084 | 2,041 | 2,041 | 4,000 |
| 2026/03/05 | 2,051 | 2,138 | 2,051 | 2,072 | 7,200 |
| 2026/03/04 | 2,067 | 2,150 | 2,000 | 2,026 | 16,800 |
| 2026/03/03 | 2,208 | 2,208 | 2,117 | 2,117 | 11,000 |
| 2026/03/02 | 2,168 | 2,198 | 2,134 | 2,197 | 10,000 |
| 2026/02/27 | 2,155 | 2,187 | 2,155 | 2,170 | 5,500 |
| 2026/02/26 | 2,200 | 2,201 | 2,160 | 2,164 | 6,600 |
| 2026/02/25 | 2,161 | 2,220 | 2,150 | 2,185 | 10,300 |
| 2026/02/24 | 2,152 | 2,152 | 2,114 | 2,136 | 9,400 |
| 2026/02/20 | 2,155 | 2,157 | 2,130 | 2,153 | 5,300 |
| 2026/02/19 | 2,156 | 2,180 | 2,150 | 2,155 | 3,200 |
| 2026/02/18 | 2,170 | 2,175 | 2,129 | 2,144 | 9,500 |
| 2026/02/17 | 2,145 | 2,250 | 2,145 | 2,165 | 20,400 |
| 2026/02/16 | 2,150 | 2,154 | 2,110 | 2,138 | 6,900 |
| 2026/02/13 | 2,099 | 2,173 | 2,098 | 2,140 | 22,800 |
| 2026/02/12 | 2,080 | 2,099 | 2,074 | 2,096 | 6,400 |
| 2026/02/10 | 2,051 | 2,066 | 2,040 | 2,045 | 6,500 |
| 2026/02/09 | 2,084 | 2,084 | 2,045 | 2,050 | 9,100 |
| 2026/02/06 | 2,015 | 2,045 | 2,002 | 2,045 | 8,300 |
| 2026/02/05 | 1,990 | 2,033 | 1,990 | 2,015 | 5,200 |
| 2026/02/04 | 1,988 | 2,001 | 1,986 | 1,986 | 5,800 |
| 2026/02/03 | 2,017 | 2,017 | 1,991 | 1,992 | 11,200 |
| 2026/02/02 | 2,034 | 2,044 | 1,984 | 2,009 | 16,100 |
| 2026/01/30 | 1,999 | 2,035 | 1,993 | 2,034 | 14,700 |
| 2026/01/29 | 2,000 | 2,010 | 1,929 | 1,999 | 49,500 |
| 2026/01/28 | 2,115 | 2,128 | 2,045 | 2,070 | 27,600 |
| 2026/01/27 | 2,137 | 2,142 | 2,089 | 2,111 | 9,500 |
| 2026/01/26 | 2,150 | 2,150 | 2,095 | 2,137 | 17,800 |
| 2026/01/23 | 2,050 | 2,140 | 2,050 | 2,130 | 20,000 |
| 2026/01/22 | 2,040 | 2,062 | 2,033 | 2,037 | 7,900 |
| 2026/01/21 | 2,010 | 2,036 | 1,978 | 2,036 | 10,400 |
| 2026/01/20 | 2,037 | 2,037 | 2,019 | 2,021 | 3,900 |
| 2026/01/19 | 2,012 | 2,043 | 2,012 | 2,026 | 8,800 |
| 2026/01/16 | 2,035 | 2,039 | 2,011 | 2,012 | 7,500 |
| 2026/01/15 | 1,994 | 2,030 | 1,993 | 2,025 | 9,000 |
| 2026/01/14 | 1,941 | 2,020 | 1,941 | 1,995 | 16,400 |
| 2026/01/13 | 1,958 | 1,960 | 1,930 | 1,941 | 10,500 |
| 2026/01/09 | 1,954 | 1,954 | 1,920 | 1,921 | 7,300 |
| 2026/01/08 | 1,947 | 1,955 | 1,920 | 1,926 | 16,600 |
| 2026/01/07 | 1,960 | 1,978 | 1,915 | 1,947 | 13,900 |
| 2026/01/06 | 1,931 | 1,973 | 1,915 | 1,968 | 11,500 |
| 2026/01/05 | 1,948 | 1,948 | 1,904 | 1,914 | 14,300 |
| 2025/12/30 | 1,897 | 1,948 | 1,897 | 1,919 | 7,400 |
| 2025/12/29 | 1,885 | 1,948 | 1,885 | 1,896 | 17,400 |
| 2025/12/26 | 1,914 | 1,914 | 1,869 | 1,870 | 10,600 |
| 2025/12/25 | 1,876 | 1,910 | 1,862 | 1,910 | 8,300 |
| 2025/12/24 | 1,896 | 1,909 | 1,862 | 1,871 | 8,200 |
| 2025/12/23 | 1,871 | 1,899 | 1,856 | 1,885 | 10,300 |
| 2025/12/22 | 1,865 | 1,872 | 1,816 | 1,855 | 16,000 |
| 2025/12/19 | 1,927 | 1,927 | 1,863 | 1,872 | 13,900 |
| 2025/12/18 | 1,834 | 1,930 | 1,828 | 1,927 | 26,200 |
| 2025/12/17 | 1,750 | 1,834 | 1,736 | 1,834 | 23,000 |
| 2025/12/16 | 1,760 | 1,760 | 1,732 | 1,747 | 5,000 |
| 2025/12/15 | 1,776 | 1,779 | 1,750 | 1,756 | 4,400 |
| 2025/12/12 | 1,762 | 1,773 | 1,743 | 1,759 | 3,200 |
| 2025/12/11 | 1,771 | 1,773 | 1,746 | 1,746 | 3,100 |
| 2025/12/10 | 1,768 | 1,788 | 1,753 | 1,771 | 6,900 |
| 2025/12/09 | 1,780 | 1,780 | 1,751 | 1,765 | 3,800 |
| 2025/12/08 | 1,778 | 1,782 | 1,761 | 1,768 | 6,500 |
| 2025/12/05 | 1,755 | 1,761 | 1,737 | 1,761 | 5,800 |
| 2025/12/04 | 1,716 | 1,744 | 1,716 | 1,727 | 2,700 |
| 2025/12/03 | 1,753 | 1,753 | 1,716 | 1,716 | 4,300 |
| 2025/12/02 | 1,743 | 1,754 | 1,723 | 1,723 | 4,800 |
| 2025/12/01 | 1,728 | 1,767 | 1,728 | 1,743 | 16,800 |
| 2025/11/28 | 1,702 | 1,721 | 1,702 | 1,713 | 8,500 |
| 2025/11/27 | 1,710 | 1,714 | 1,701 | 1,701 | 3,700 |
| 2025/11/26 | 1,700 | 1,718 | 1,696 | 1,710 | 4,200 |
| 2025/11/25 | 1,702 | 1,731 | 1,697 | 1,697 | 16,900 |
| 2025/11/21 | 1,660 | 1,697 | 1,660 | 1,697 | 2,500 |
| 2025/11/20 | 1,669 | 1,680 | 1,666 | 1,680 | 6,800 |
| 2025/11/19 | 1,650 | 1,681 | 1,650 | 1,655 | 10,600 |
| 2025/11/18 | 1,668 | 1,688 | 1,658 | 1,658 | 8,300 |
| 2025/11/17 | 1,687 | 1,687 | 1,669 | 1,669 | 6,500 |
| 2025/11/14 | 1,710 | 1,713 | 1,687 | 1,687 | 5,500 |
| 2025/11/13 | 1,689 | 1,715 | 1,683 | 1,710 | 8,100 |
| 2025/11/12 | 1,670 | 1,686 | 1,658 | 1,686 | 6,400 |
| 2025/11/11 | 1,690 | 1,690 | 1,658 | 1,670 | 8,500 |
| 2025/11/10 | 1,696 | 1,707 | 1,688 | 1,692 | 7,200 |
| 2025/11/07 | 1,719 | 1,719 | 1,682 | 1,717 | 10,900 |
| 2025/11/06 | 1,700 | 1,744 | 1,685 | 1,743 | 6,200 |
| 2025/11/05 | 1,724 | 1,724 | 1,669 | 1,696 | 15,800 |
| 2025/11/04 | 1,755 | 1,755 | 1,708 | 1,724 | 8,900 |
| 2025/10/31 | 1,750 | 1,750 | 1,710 | 1,719 | 11,600 |
| 2025/10/30 | 1,775 | 1,794 | 1,738 | 1,750 | 13,000 |
| 2025/10/29 | 1,760 | 1,804 | 1,740 | 1,775 | 33,300 |
| 2025/10/28 | 1,789 | 1,837 | 1,710 | 1,728 | 48,800 |
| 2025/10/27 | 1,770 | 1,780 | 1,754 | 1,775 | 10,700 |
| 2025/10/24 | 1,760 | 1,770 | 1,735 | 1,760 | 9,800 |
| 2025/10/23 | 1,714 | 1,745 | 1,708 | 1,732 | 7,400 |
| 2025/10/22 | 1,714 | 1,715 | 1,686 | 1,699 | 12,600 |
| 2025/10/21 | 1,695 | 1,710 | 1,668 | 1,710 | 11,200 |
| 2025/10/20 | 1,626 | 1,664 | 1,626 | 1,655 | 13,200 |
| 2025/10/17 | 1,630 | 1,637 | 1,583 | 1,592 | 7,300 |
| 2025/10/16 | 1,620 | 1,630 | 1,612 | 1,630 | 5,000 |
| 2025/10/15 | 1,598 | 1,634 | 1,595 | 1,612 | 5,100 |
| 2025/10/14 | 1,573 | 1,604 | 1,573 | 1,583 | 12,500 |
| 2025/10/10 | 1,657 | 1,657 | 1,621 | 1,621 | 5,800 |
| 2025/10/09 | 1,654 | 1,654 | 1,632 | 1,647 | 2,400 |
| 2025/10/08 | 1,625 | 1,670 | 1,618 | 1,645 | 7,900 |
| 2025/10/07 | 1,616 | 1,640 | 1,616 | 1,624 | 13,400 |
| 2025/10/06 | 1,658 | 1,658 | 1,625 | 1,632 | 6,800 |
| 2025/10/03 | 1,634 | 1,637 | 1,615 | 1,618 | 5,200 |
| 2025/10/02 | 1,601 | 1,634 | 1,597 | 1,634 | 8,200 |
| 2025/10/01 | 1,687 | 1,687 | 1,570 | 1,586 | 30,500 |
| 2025/09/30 | 1,699 | 1,699 | 1,675 | 1,687 | 3,300 |
| 2025/09/29 | 1,691 | 1,696 | 1,677 | 1,696 | 4,700 |
| 2025/09/26 | 1,720 | 1,724 | 1,703 | 1,710 | 6,000 |
| 2025/09/25 | 1,696 | 1,729 | 1,687 | 1,720 | 14,900 |
| 2025/09/24 | 1,697 | 1,697 | 1,681 | 1,685 | 6,100 |
| 2025/09/22 | 1,674 | 1,699 | 1,674 | 1,682 | 9,200 |
| 2025/09/19 | 1,647 | 1,669 | 1,628 | 1,653 | 16,800 |
| 2025/09/18 | 1,616 | 1,649 | 1,614 | 1,629 | 10,900 |
| 2025/09/17 | 1,638 | 1,638 | 1,614 | 1,615 | 6,900 |
| 2025/09/16 | 1,635 | 1,638 | 1,605 | 1,635 | 11,700 |
| 2025/09/12 | 1,658 | 1,658 | 1,635 | 1,635 | 6,800 |
| 2025/09/11 | 1,643 | 1,658 | 1,630 | 1,658 | 6,100 |
| 2025/09/10 | 1,618 | 1,661 | 1,618 | 1,636 | 17,800 |
| 2025/09/09 | 1,596 | 1,620 | 1,596 | 1,616 | 12,500 |
| 2025/09/08 | 1,619 | 1,620 | 1,591 | 1,593 | 8,100 |
| 2025/09/05 | 1,611 | 1,620 | 1,606 | 1,611 | 14,200 |
| 2025/09/04 | 1,600 | 1,616 | 1,600 | 1,606 | 5,300 |
| 2025/09/03 | 1,575 | 1,620 | 1,572 | 1,600 | 13,000 |
| 2025/09/02 | 1,558 | 1,581 | 1,558 | 1,579 | 2,800 |
| 2025/09/01 | 1,560 | 1,580 | 1,556 | 1,557 | 9,200 |
| 2025/08/29 | 1,557 | 1,571 | 1,557 | 1,561 | 3,400 |
| 2025/08/28 | 1,575 | 1,575 | 1,554 | 1,569 | 3,500 |
| 2025/08/27 | 1,570 | 1,574 | 1,555 | 1,555 | 3,400 |
| 2025/08/26 | 1,579 | 1,582 | 1,551 | 1,563 | 6,800 |
| 2025/08/25 | 1,598 | 1,628 | 1,526 | 1,564 | 20,100 |
| 2025/08/22 | 1,589 | 1,590 | 1,570 | 1,570 | 6,200 |
| 2025/08/21 | 1,596 | 1,602 | 1,568 | 1,572 | 7,600 |
| 2025/08/20 | 1,597 | 1,615 | 1,583 | 1,595 | 25,800 |
| 2025/08/19 | 1,548 | 1,596 | 1,548 | 1,592 | 26,200 |
| 2025/08/18 | 1,529 | 1,547 | 1,529 | 1,538 | 8,200 |
| 2025/08/15 | 1,518 | 1,529 | 1,516 | 1,519 | 3,600 |
| 2025/08/14 | 1,512 | 1,530 | 1,512 | 1,528 | 8,800 |
| 2025/08/13 | 1,545 | 1,545 | 1,519 | 1,519 | 11,500 |
| 2025/08/12 | 1,535 | 1,542 | 1,523 | 1,542 | 13,400 |
| 2025/08/08 | 1,528 | 1,530 | 1,515 | 1,520 | 6,200 |
| 2025/08/07 | 1,518 | 1,528 | 1,506 | 1,528 | 9,200 |
| 2025/08/06 | 1,503 | 1,521 | 1,497 | 1,498 | 12,200 |
| 2025/08/05 | 1,505 | 1,525 | 1,478 | 1,503 | 14,900 |
| 2025/08/04 | 1,435 | 1,504 | 1,435 | 1,504 | 19,000 |
| 2025/08/01 | 1,436 | 1,464 | 1,435 | 1,444 | 16,200 |
| 2025/07/31 | 1,470 | 1,473 | 1,430 | 1,439 | 16,200 |
| 2025/07/30 | 1,442 | 1,456 | 1,442 | 1,456 | 15,000 |
| 2025/07/29 | 1,465 | 1,471 | 1,453 | 1,457 | 13,500 |
| 2025/07/28 | 1,496 | 1,500 | 1,442 | 1,487 | 45,500 |
| 2025/07/25 | 1,530 | 1,559 | 1,466 | 1,499 | 68,600 |
| 2025/07/24 | 1,540 | 1,540 | 1,504 | 1,520 | 20,600 |
| 2025/07/23 | 1,492 | 1,525 | 1,492 | 1,512 | 24,000 |
| 2025/07/22 | 1,482 | 1,500 | 1,469 | 1,488 | 17,400 |
| 2025/07/18 | 1,473 | 1,485 | 1,465 | 1,485 | 9,400 |
| 2025/07/17 | 1,466 | 1,478 | 1,453 | 1,467 | 15,000 |
| 2025/07/16 | 1,465 | 1,465 | 1,441 | 1,465 | 10,300 |
| 2025/07/15 | 1,467 | 1,467 | 1,436 | 1,456 | 8,600 |
| 2025/07/14 | 1,426 | 1,449 | 1,412 | 1,449 | 14,000 |
| 2025/07/11 | 1,434 | 1,455 | 1,403 | 1,426 | 21,700 |
| 2025/07/10 | 1,417 | 1,432 | 1,414 | 1,424 | 10,900 |
| 2025/07/09 | 1,429 | 1,435 | 1,403 | 1,409 | 20,600 |
| 2025/07/08 | 1,429 | 1,429 | 1,401 | 1,401 | 8,700 |
| 2025/07/07 | 1,400 | 1,417 | 1,396 | 1,410 | 10,800 |
| 2025/07/04 | 1,415 | 1,423 | 1,398 | 1,408 | 9,000 |
| 2025/07/03 | 1,374 | 1,456 | 1,372 | 1,411 | 18,200 |
| 2025/07/02 | 1,364 | 1,372 | 1,353 | 1,366 | 6,300 |
| 2025/07/01 | 1,356 | 1,376 | 1,355 | 1,356 | 3,500 |
| 2025/06/30 | 1,382 | 1,382 | 1,355 | 1,356 | 7,100 |
| 2025/06/27 | 1,356 | 1,371 | 1,352 | 1,352 | 6,800 |
| 2025/06/26 | 1,337 | 1,367 | 1,337 | 1,356 | 5,000 |
| 2025/06/25 | 1,353 | 1,353 | 1,332 | 1,344 | 11,100 |
| 2025/06/24 | 1,349 | 1,349 | 1,332 | 1,342 | 7,000 |
| 2025/06/23 | 1,349 | 1,360 | 1,340 | 1,342 | 6,300 |
| 2025/06/20 | 1,376 | 1,380 | 1,348 | 1,348 | 3,300 |
| 2025/06/19 | 1,353 | 1,376 | 1,353 | 1,376 | 1,800 |
| 2025/06/18 | 1,345 | 1,360 | 1,345 | 1,353 | 1,700 |
| 2025/06/17 | 1,350 | 1,372 | 1,341 | 1,346 | 2,200 |
| 2025/06/16 | 1,350 | 1,367 | 1,333 | 1,354 | 4,900 |
| 2025/06/13 | 1,374 | 1,374 | 1,352 | 1,360 | 2,900 |
| 2025/06/12 | 1,389 | 1,389 | 1,374 | 1,374 | 2,500 |
| 2025/06/11 | 1,412 | 1,412 | 1,390 | 1,392 | 4,700 |
| 2025/06/10 | 1,388 | 1,414 | 1,342 | 1,382 | 12,300 |
| 2025/06/09 | 1,373 | 1,388 | 1,370 | 1,383 | 2,900 |
| 2025/06/06 | 1,356 | 1,370 | 1,355 | 1,370 | 2,900 |
| 2025/06/05 | 1,367 | 1,367 | 1,355 | 1,356 | 1,400 |
| 2025/06/04 | 1,367 | 1,367 | 1,359 | 1,362 | 1,300 |
| 2025/06/03 | 1,366 | 1,367 | 1,358 | 1,366 | 2,900 |
| 2025/06/02 | 1,372 | 1,372 | 1,354 | 1,358 | 2,900 |
| 2025/05/30 | 1,343 | 1,355 | 1,343 | 1,348 | 4,900 |
| 2025/05/29 | 1,346 | 1,358 | 1,335 | 1,348 | 5,700 |
| 2025/05/28 | 1,355 | 1,355 | 1,336 | 1,340 | 2,500 |
| 2025/05/27 | 1,349 | 1,351 | 1,342 | 1,343 | 6,800 |