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
2026/06/23 1,665 1,665 1,623 1,652 12,400
2026/06/22 1,686 1,700 1,663 1,665 5,400
2026/06/19 1,675 1,697 1,666 1,695 4,500
2026/06/18 1,729 1,729 1,666 1,666 6,200
2026/06/17 1,692 1,725 1,651 1,725 5,600
2026/06/16 1,714 1,714 1,651 1,655 3,600
2026/06/15 1,700 1,713 1,621 1,700 12,200
2026/06/12 1,700 1,700 1,673 1,679 1,700
2026/06/11 1,706 1,719 1,676 1,685 3,900
2026/06/10 1,725 1,725 1,680 1,720 3,200
2026/06/09 1,735 1,735 1,700 1,701 2,500
2026/06/08 1,721 1,729 1,698 1,729 5,100
2026/06/05 1,758 1,758 1,714 1,750 2,700
2026/06/04 1,770 1,770 1,712 1,747 2,400
2026/06/03 1,797 1,797 1,710 1,778 8,400
2026/06/02 1,721 1,795 1,667 1,795 6,600
2026/06/01 1,803 1,806 1,720 1,727 7,100
2026/05/29 1,831 1,850 1,802 1,817 5,300
2026/05/28 1,800 1,830 1,772 1,814 11,800
2026/05/27 1,804 1,820 1,780 1,800 4,100
2026/05/26 1,771 1,844 1,755 1,823 13,800
2026/05/25 1,783 1,787 1,751 1,766 7,400
2026/05/22 1,713 1,761 1,713 1,747 8,700
2026/05/21 1,705 1,710 1,690 1,710 3,600
2026/05/20 1,674 1,704 1,660 1,704 6,200
2026/05/19 1,631 1,706 1,631 1,664 10,500
2026/05/18 1,590 1,680 1,590 1,651 18,900
2026/05/15 1,600 1,600 1,565 1,586 13,500
2026/05/14 1,710 1,710 1,580 1,600 28,700
2026/05/13 1,728 1,745 1,712 1,712 3,300
2026/05/12 1,735 1,735 1,712 1,713 2,700
2026/05/11 1,716 1,729 1,716 1,724 2,900
2026/05/08 1,730 1,750 1,702 1,715 6,200
2026/05/07 1,766 1,767 1,737 1,750 5,200
2026/05/01 1,784 1,784 1,749 1,750 2,000
2026/04/30 1,794 1,794 1,762 1,782 3,300
2026/04/28 1,725 1,764 1,725 1,764 3,500
2026/04/27 1,750 1,750 1,715 1,715 8,400
2026/04/24 1,797 1,797 1,750 1,755 6,300
2026/04/23 1,795 1,795 1,761 1,771 5,800
2026/04/22 1,814 1,814 1,750 1,795 9,000
2026/04/21 1,810 1,816 1,800 1,814 3,400
2026/04/20 1,810 1,811 1,800 1,809 4,700
2026/04/17 1,823 1,823 1,802 1,810 2,800
2026/04/16 1,835 1,839 1,805 1,838 4,500
2026/04/15 1,806 1,830 1,803 1,829 2,900
2026/04/14 1,840 1,840 1,815 1,815 2,000
2026/04/13 1,802 1,849 1,802 1,832 3,400
2026/04/10 1,850 1,850 1,837 1,837 800
2026/04/09 1,834 1,851 1,812 1,850 2,800
2026/04/08 1,825 1,856 1,805 1,856 7,800
2026/04/07 1,820 1,825 1,800 1,804 3,600
2026/04/06 1,818 1,829 1,818 1,818 1,500
2026/04/03 1,804 1,818 1,798 1,818 4,900
2026/03/27 1,947 1,956 1,922 1,936 5,900
2026/03/26 1,941 1,968 1,941 1,947 4,600
2026/03/25 1,940 1,990 1,904 1,960 9,000
2026/03/24 1,916 1,917 1,891 1,904 4,400
2026/03/23 1,955 1,956 1,882 1,891 16,900
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

このページの先頭へ