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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 1,355 | 1,367 | 1,345 | 1,345 | 5,200 |
| 2025/05/23 | 1,372 | 1,377 | 1,359 | 1,360 | 3,100 |
| 2025/05/22 | 1,359 | 1,359 | 1,341 | 1,358 | 4,000 |
| 2025/05/21 | 1,392 | 1,392 | 1,359 | 1,360 | 8,200 |
| 2025/05/20 | 1,373 | 1,394 | 1,368 | 1,392 | 5,300 |
| 2025/05/19 | 1,350 | 1,362 | 1,348 | 1,359 | 8,500 |
| 2025/05/16 | 1,358 | 1,358 | 1,345 | 1,350 | 3,700 |
| 2025/05/15 | 1,374 | 1,374 | 1,355 | 1,360 | 6,800 |
| 2025/05/14 | 1,390 | 1,392 | 1,370 | 1,376 | 3,700 |
| 2025/05/13 | 1,404 | 1,405 | 1,371 | 1,388 | 7,500 |
| 2025/05/12 | 1,405 | 1,430 | 1,401 | 1,401 | 9,300 |
| 2025/05/09 | 1,414 | 1,428 | 1,398 | 1,405 | 13,400 |
| 2025/05/08 | 1,420 | 1,448 | 1,355 | 1,414 | 46,800 |
| 2025/05/07 | 1,380 | 1,480 | 1,356 | 1,480 | 58,700 |
| 2025/05/02 | 1,359 | 1,375 | 1,355 | 1,365 | 7,200 |
| 2025/05/01 | 1,372 | 1,372 | 1,350 | 1,359 | 6,000 |
| 2025/04/30 | 1,360 | 1,386 | 1,335 | 1,371 | 8,700 |
| 2025/04/28 | 1,314 | 1,343 | 1,314 | 1,330 | 5,900 |
| 2025/04/25 | 1,326 | 1,334 | 1,314 | 1,314 | 9,800 |
| 2025/04/24 | 1,289 | 1,320 | 1,289 | 1,320 | 8,500 |
| 2025/04/23 | 1,287 | 1,292 | 1,266 | 1,281 | 6,400 |
| 2025/04/22 | 1,270 | 1,290 | 1,270 | 1,287 | 8,400 |
| 2025/04/21 | 1,286 | 1,286 | 1,261 | 1,270 | 10,900 |
| 2025/04/18 | 1,279 | 1,287 | 1,273 | 1,274 | 5,900 |
| 2025/04/17 | 1,268 | 1,271 | 1,250 | 1,256 | 9,400 |
| 2025/04/16 | 1,266 | 1,271 | 1,245 | 1,267 | 11,100 |
| 2025/04/15 | 1,260 | 1,270 | 1,260 | 1,266 | 2,400 |
| 2025/04/14 | 1,250 | 1,259 | 1,245 | 1,253 | 6,000 |
| 2025/04/11 | 1,250 | 1,250 | 1,201 | 1,247 | 8,700 |
| 2025/04/10 | 1,267 | 1,281 | 1,245 | 1,250 | 19,700 |
| 2025/04/09 | 1,203 | 1,220 | 1,178 | 1,197 | 24,200 |
| 2025/04/08 | 1,214 | 1,274 | 1,214 | 1,226 | 31,500 |
| 2025/04/07 | 1,160 | 1,187 | 1,100 | 1,141 | 73,200 |
| 2025/04/04 | 1,261 | 1,292 | 1,202 | 1,220 | 61,900 |
| 2025/04/03 | 1,252 | 1,313 | 1,252 | 1,285 | 34,900 |
| 2025/04/02 | 1,327 | 1,336 | 1,300 | 1,317 | 24,700 |
| 2025/04/01 | 1,369 | 1,369 | 1,330 | 1,330 | 18,100 |
| 2025/03/31 | 1,393 | 1,393 | 1,329 | 1,369 | 17,400 |
| 2025/03/28 | 1,408 | 1,415 | 1,386 | 1,400 | 26,600 |
| 2025/03/27 | 1,449 | 1,483 | 1,448 | 1,483 | 19,000 |
| 2025/03/26 | 1,440 | 1,468 | 1,440 | 1,449 | 23,500 |
| 2025/03/25 | 1,450 | 1,450 | 1,435 | 1,443 | 13,600 |
| 2025/03/24 | 1,454 | 1,462 | 1,410 | 1,446 | 25,200 |
| 2025/03/21 | 1,479 | 1,480 | 1,453 | 1,453 | 29,700 |
| 2025/03/19 | 1,400 | 1,473 | 1,396 | 1,450 | 46,900 |
| 2025/03/18 | 1,388 | 1,479 | 1,380 | 1,401 | 18,600 |
| 2025/03/17 | 1,369 | 1,388 | 1,366 | 1,372 | 10,800 |
| 2025/03/14 | 1,360 | 1,374 | 1,360 | 1,364 | 5,800 |
| 2025/03/13 | 1,353 | 1,369 | 1,353 | 1,369 | 9,800 |
| 2025/03/12 | 1,351 | 1,360 | 1,348 | 1,353 | 9,900 |
| 2025/03/11 | 1,335 | 1,355 | 1,310 | 1,345 | 29,500 |
| 2025/03/10 | 1,355 | 1,362 | 1,337 | 1,337 | 19,000 |
| 2025/03/07 | 1,326 | 1,353 | 1,315 | 1,341 | 18,900 |
| 2025/03/06 | 1,310 | 1,325 | 1,306 | 1,320 | 10,200 |
| 2025/03/05 | 1,315 | 1,330 | 1,301 | 1,303 | 19,800 |
| 2025/03/04 | 1,309 | 1,336 | 1,309 | 1,315 | 26,900 |
| 2025/03/03 | 1,300 | 1,313 | 1,275 | 1,300 | 56,300 |
| 2025/02/28 | 1,186 | 1,251 | 1,180 | 1,251 | 44,500 |
| 2025/02/27 | 1,172 | 1,186 | 1,171 | 1,185 | 4,500 |
| 2025/02/26 | 1,177 | 1,178 | 1,170 | 1,170 | 8,600 |
| 2025/02/25 | 1,184 | 1,187 | 1,171 | 1,178 | 10,400 |
| 2025/02/21 | 1,179 | 1,183 | 1,178 | 1,178 | 3,500 |
| 2025/02/20 | 1,186 | 1,190 | 1,178 | 1,178 | 7,800 |
| 2025/02/19 | 1,180 | 1,190 | 1,180 | 1,180 | 4,100 |
| 2025/02/18 | 1,184 | 1,191 | 1,180 | 1,180 | 5,900 |
| 2025/02/17 | 1,183 | 1,200 | 1,183 | 1,183 | 7,300 |
| 2025/02/14 | 1,199 | 1,203 | 1,182 | 1,182 | 12,900 |
| 2025/02/13 | 1,188 | 1,198 | 1,188 | 1,196 | 4,200 |
| 2025/02/12 | 1,208 | 1,210 | 1,186 | 1,187 | 13,300 |
| 2025/02/10 | 1,184 | 1,202 | 1,181 | 1,202 | 13,000 |
| 2025/02/07 | 1,172 | 1,183 | 1,165 | 1,176 | 3,600 |
| 2025/02/06 | 1,157 | 1,172 | 1,155 | 1,172 | 6,100 |
| 2025/02/05 | 1,155 | 1,157 | 1,150 | 1,157 | 8,000 |
| 2025/02/04 | 1,143 | 1,160 | 1,143 | 1,153 | 26,400 |
| 2025/02/03 | 1,167 | 1,178 | 1,135 | 1,137 | 55,700 |
| 2025/01/31 | 1,196 | 1,196 | 1,170 | 1,170 | 34,200 |
| 2025/01/30 | 1,215 | 1,229 | 1,181 | 1,193 | 65,400 |
| 2025/01/29 | 1,209 | 1,210 | 1,190 | 1,195 | 43,800 |
| 2025/01/28 | 1,190 | 1,202 | 1,190 | 1,202 | 18,200 |
| 2025/01/27 | 1,198 | 1,210 | 1,195 | 1,202 | 33,400 |
| 2025/01/24 | 1,175 | 1,185 | 1,172 | 1,185 | 8,900 |
| 2025/01/23 | 1,166 | 1,172 | 1,161 | 1,171 | 7,100 |
| 2025/01/22 | 1,173 | 1,173 | 1,163 | 1,166 | 4,300 |
| 2025/01/21 | 1,168 | 1,169 | 1,154 | 1,163 | 7,100 |
| 2025/01/20 | 1,156 | 1,167 | 1,153 | 1,164 | 12,400 |
| 2025/01/17 | 1,151 | 1,152 | 1,135 | 1,152 | 8,400 |
| 2025/01/16 | 1,150 | 1,154 | 1,139 | 1,152 | 6,300 |
| 2025/01/15 | 1,158 | 1,158 | 1,145 | 1,149 | 8,000 |
| 2025/01/14 | 1,149 | 1,150 | 1,129 | 1,144 | 13,200 |
| 2025/01/10 | 1,138 | 1,148 | 1,135 | 1,145 | 5,900 |
| 2025/01/09 | 1,154 | 1,154 | 1,137 | 1,139 | 15,400 |
| 2025/01/08 | 1,149 | 1,160 | 1,149 | 1,155 | 8,900 |
| 2025/01/07 | 1,160 | 1,160 | 1,145 | 1,145 | 15,800 |
| 2025/01/06 | 1,157 | 1,157 | 1,136 | 1,149 | 15,300 |
| 2024/12/30 | 1,148 | 1,173 | 1,141 | 1,141 | 17,700 |
| 2024/12/27 | 1,135 | 1,147 | 1,134 | 1,143 | 13,300 |
| 2024/12/26 | 1,114 | 1,140 | 1,114 | 1,124 | 23,700 |
| 2024/12/25 | 1,126 | 1,126 | 1,107 | 1,117 | 23,200 |
| 2024/12/24 | 1,075 | 1,112 | 1,071 | 1,107 | 43,300 |
| 2024/12/23 | 1,067 | 1,075 | 1,057 | 1,070 | 41,600 |
| 2024/12/20 | 1,060 | 1,080 | 1,060 | 1,065 | 59,300 |
| 2024/12/19 | 1,057 | 1,067 | 1,048 | 1,062 | 35,100 |
| 2024/12/18 | 1,060 | 1,075 | 1,045 | 1,065 | 60,600 |
| 2024/12/17 | 1,067 | 1,070 | 1,060 | 1,063 | 37,400 |
| 2024/12/16 | 1,075 | 1,079 | 1,070 | 1,073 | 22,500 |
| 2024/12/13 | 1,075 | 1,080 | 1,050 | 1,075 | 59,200 |
| 2024/12/12 | 1,082 | 1,087 | 1,078 | 1,079 | 27,100 |
| 2024/12/11 | 1,089 | 1,091 | 1,080 | 1,081 | 30,700 |
| 2024/12/10 | 1,096 | 1,096 | 1,083 | 1,084 | 30,400 |
| 2024/12/09 | 1,105 | 1,105 | 1,085 | 1,088 | 48,400 |
| 2024/12/06 | 1,106 | 1,108 | 1,097 | 1,099 | 34,300 |
| 2024/12/05 | 1,112 | 1,114 | 1,102 | 1,102 | 15,900 |
| 2024/12/04 | 1,120 | 1,120 | 1,104 | 1,107 | 29,100 |
| 2024/12/03 | 1,112 | 1,125 | 1,112 | 1,117 | 23,100 |
| 2024/12/02 | 1,129 | 1,135 | 1,114 | 1,114 | 40,200 |
| 2024/11/29 | 1,122 | 1,139 | 1,122 | 1,129 | 18,800 |
| 2024/11/28 | 1,125 | 1,139 | 1,125 | 1,139 | 5,900 |
| 2024/11/27 | 1,132 | 1,138 | 1,124 | 1,130 | 9,000 |
| 2024/11/26 | 1,137 | 1,145 | 1,128 | 1,138 | 15,800 |
| 2024/11/25 | 1,150 | 1,150 | 1,134 | 1,142 | 7,900 |
| 2024/11/22 | 1,133 | 1,143 | 1,132 | 1,142 | 5,300 |
| 2024/11/21 | 1,132 | 1,141 | 1,131 | 1,131 | 5,400 |
| 2024/11/20 | 1,136 | 1,137 | 1,125 | 1,133 | 11,300 |
| 2024/11/19 | 1,126 | 1,146 | 1,126 | 1,145 | 10,200 |
| 2024/11/18 | 1,121 | 1,141 | 1,121 | 1,129 | 15,500 |
| 2024/11/15 | 1,143 | 1,146 | 1,122 | 1,123 | 43,800 |
| 2024/11/14 | 1,153 | 1,156 | 1,143 | 1,143 | 26,600 |
| 2024/11/13 | 1,148 | 1,159 | 1,148 | 1,155 | 22,600 |
| 2024/11/12 | 1,151 | 1,157 | 1,148 | 1,150 | 17,800 |
| 2024/11/11 | 1,147 | 1,150 | 1,143 | 1,145 | 13,900 |
| 2024/11/08 | 1,179 | 1,179 | 1,144 | 1,145 | 68,800 |
| 2024/11/07 | 1,188 | 1,196 | 1,179 | 1,180 | 32,900 |
| 2024/11/06 | 1,196 | 1,196 | 1,180 | 1,186 | 30,900 |
| 2024/11/05 | 1,203 | 1,203 | 1,186 | 1,190 | 12,900 |
| 2024/11/01 | 1,193 | 1,198 | 1,183 | 1,190 | 41,900 |
| 2024/10/31 | 1,200 | 1,205 | 1,189 | 1,205 | 37,700 |
| 2024/10/30 | 1,213 | 1,218 | 1,198 | 1,201 | 58,200 |
| 2024/10/29 | 1,195 | 1,215 | 1,181 | 1,201 | 115,800 |
| 2024/10/28 | 1,275 | 1,336 | 1,275 | 1,336 | 27,600 |
| 2024/10/25 | 1,305 | 1,305 | 1,261 | 1,278 | 13,200 |
| 2024/10/24 | 1,290 | 1,293 | 1,280 | 1,293 | 4,900 |
| 2024/10/23 | 1,290 | 1,308 | 1,290 | 1,293 | 5,800 |
| 2024/10/22 | 1,308 | 1,308 | 1,261 | 1,296 | 17,700 |
| 2024/10/21 | 1,303 | 1,307 | 1,301 | 1,307 | 3,000 |
| 2024/10/18 | 1,323 | 1,323 | 1,301 | 1,306 | 5,700 |
| 2024/10/17 | 1,328 | 1,331 | 1,315 | 1,324 | 11,100 |
| 2024/10/16 | 1,336 | 1,348 | 1,325 | 1,335 | 9,700 |
| 2024/10/15 | 1,328 | 1,338 | 1,317 | 1,338 | 11,400 |
| 2024/10/11 | 1,319 | 1,325 | 1,310 | 1,313 | 7,400 |
| 2024/10/10 | 1,322 | 1,322 | 1,302 | 1,309 | 9,700 |
| 2024/10/09 | 1,330 | 1,332 | 1,301 | 1,322 | 15,300 |
| 2024/10/08 | 1,310 | 1,325 | 1,294 | 1,307 | 25,200 |
| 2024/10/07 | 1,302 | 1,325 | 1,276 | 1,306 | 52,100 |