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
2004/12/30 463 463 461 463 6,000
2004/12/29 462 467 460 463 25,000
2004/12/28 458 465 458 460 24,000
2004/12/27 454 455 454 455 14,000
2004/12/24 446 450 445 450 19,000
2004/12/22 443 448 443 444 13,000
2004/12/21 448 451 442 442 33,000
2004/12/20 446 450 446 446 14,000
2004/12/17 449 449 447 447 20,000
2004/12/16 443 447 442 447 13,000
2004/12/15 448 448 443 447 17,000
2004/12/14 448 448 448 448 1,000
2004/12/13 443 448 442 442 23,000
2004/12/10 443 446 442 442 41,000
2004/12/09 440 441 438 438 13,000
2004/12/08 433 440 433 440 18,000
2004/12/07 436 443 436 443 21,000
2004/12/06 435 436 433 436 13,000
2004/12/03 435 435 432 435 10,000
2004/12/02 435 435 431 431 4,000
2004/12/01 435 435 430 430 11,000
2004/11/29 427 435 427 435 13,000
2004/11/26 430 430 428 428 2,000
2004/11/25 429 430 429 429 11,000
2004/11/24 422 422 421 421 10,000
2004/11/22 430 430 413 420 35,000
2004/11/19 435 435 430 433 8,000
2004/11/18 438 438 430 435 13,000
2004/11/17 443 443 436 440 21,000
2004/11/16 450 450 440 443 52,000
2004/11/15 437 445 435 445 131,000
2004/11/12 424 428 423 426 36,000
2004/11/11 430 430 424 424 10,000
2004/11/10 430 430 430 430 11,000
2004/11/09 427 434 425 430 38,000
2004/11/08 423 433 423 426 29,000
2004/11/05 413 414 410 410 18,000
2004/11/04 414 414 405 412 42,000
2004/11/02 410 412 407 412 16,000
2004/11/01 419 419 407 410 30,000
2004/10/29 417 420 417 420 3,000
2004/10/28 421 424 415 420 18,000
2004/10/27 422 422 417 420 18,000
2004/10/26 424 429 418 420 30,000
2004/10/25 430 435 430 434 6,000
2004/10/22 430 430 425 425 8,000
2004/10/21 429 432 426 432 6,000
2004/10/20 432 435 427 427 11,000
2004/10/19 435 435 435 435 1,000
2004/10/18 437 438 433 433 6,000
2004/10/15 430 430 425 427 20,000
2004/10/14 435 436 429 434 26,000
2004/10/13 442 442 439 439 12,000
2004/10/12 450 450 442 445 38,000
2004/10/08 444 448 443 444 38,000
2004/10/07 445 445 440 444 13,000
2004/10/06 441 441 438 440 15,000
2004/10/05 441 441 440 440 10,000
2004/10/04 446 446 440 441 59,000
2004/10/01 438 443 438 440 17,000
2004/09/30 426 431 426 428 10,000
2004/09/29 420 420 415 415 7,000
2004/09/28 421 421 417 420 21,000
2004/09/27 430 430 424 424 37,000
2004/09/24 437 440 430 430 66,000
2004/09/22 451 451 437 437 21,000
2004/09/21 452 457 452 452 18,000
2004/09/17 464 464 451 455 22,000
2004/09/16 461 462 455 462 15,000
2004/09/15 476 476 458 468 17,000
2004/09/14 483 487 480 480 43,000
2004/09/13 474 479 474 479 15,000
2004/09/10 480 480 461 475 32,000
2004/09/09 490 491 475 479 40,000
2004/09/08 469 495 469 489 64,000
2004/09/07 449 475 449 475 62,000
2004/09/06 443 450 441 448 39,000
2004/09/03 449 449 445 445 17,000
2004/09/02 449 449 444 449 26,000
2004/09/01 449 449 447 448 25,000
2004/08/31 450 450 445 450 12,000
2004/08/30 448 455 448 450 42,000
2004/08/27 445 450 444 450 31,000
2004/08/26 451 451 447 447 15,000
2004/08/25 448 454 445 451 27,000
2004/08/24 456 456 443 445 25,000
2004/08/23 440 455 440 451 31,000
2004/08/20 450 450 435 435 42,000
2004/08/19 465 465 445 450 62,000
2004/08/18 465 470 460 465 30,000
2004/08/17 454 465 454 465 17,000
2004/08/16 459 459 430 454 49,000
2004/08/13 490 490 464 478 27,000
2004/08/12 467 490 467 490 59,000
2004/08/11 469 474 460 472 73,000
2004/08/10 425 456 425 445 64,000
2004/08/09 419 425 410 425 33,000
2004/08/06 400 420 400 415 53,000
2004/08/05 358 381 358 381 26,000
2004/08/04 363 365 358 358 21,000
2004/08/03 373 375 365 365 43,000
2004/08/02 376 377 374 374 27,000
2004/07/30 382 382 374 376 35,000
2004/07/29 381 381 380 380 12,000
2004/07/28 385 385 385 385 10,000
2004/07/27 395 395 380 380 13,000
2004/07/26 402 402 398 400 8,000
2004/07/23 420 420 412 412 13,000
2004/07/22 416 421 413 420 26,000
2004/07/21 426 426 420 420 5,000
2004/07/20 427 428 427 427 20,000
2004/07/16 432 432 422 426 19,000
2004/07/15 430 436 422 422 40,000
2004/07/14 425 430 423 427 36,000
2004/07/13 426 427 423 425 46,000
2004/07/12 416 425 416 425 32,000
2004/07/09 420 426 415 417 61,000
2004/07/08 419 421 418 420 38,000
2004/07/07 418 421 403 420 56,000
2004/07/06 422 432 421 423 51,000
2004/07/05 399 412 398 412 55,000
2004/07/02 391 394 387 394 33,000
2004/07/01 386 390 381 386 46,000
2004/06/30 389 389 385 385 18,000
2004/06/29 388 388 385 388 13,000
2004/06/28 386 386 383 386 18,000
2004/06/25 385 385 381 381 11,000
2004/06/24 378 382 378 378 10,000
2004/06/23 380 380 380 380 13,000
2004/06/22 390 390 382 382 15,000
2004/06/21 390 395 390 390 18,000
2004/06/18 403 403 391 395 31,000
2004/06/17 394 400 394 400 36,000
2004/06/16 389 393 387 389 29,000
2004/06/15 391 393 383 390 37,000
2004/06/14 376 397 376 390 53,000
2004/06/11 366 372 365 372 26,000
2004/06/10 366 366 360 363 28,000
2004/06/09 356 368 355 365 45,000
2004/06/08 347 351 344 351 35,000
2004/06/07 340 347 340 343 13,000
2004/06/04 340 340 332 340 10,000
2004/06/03 342 345 342 343 18,000
2004/06/02 341 345 341 345 10,000
2004/06/01 340 343 340 340 7,000
2004/05/31 340 340 335 336 9,000
2004/05/28 330 340 330 340 7,000
2004/05/27 342 342 338 340 15,000
2004/05/26 349 350 340 345 29,000
2004/05/25 350 350 345 345 13,000
2004/05/24 340 346 340 345 14,000
2004/05/21 335 337 335 337 12,000
2004/05/20 334 337 328 337 32,000
2004/05/19 325 333 325 333 26,000
2004/05/18 315 316 305 316 34,000
2004/05/17 311 320 311 315 67,000
2004/05/14 309 309 306 306 6,000
2004/05/13 305 309 303 309 16,000
2004/05/12 314 314 305 305 13,000
2004/05/11 311 315 300 315 8,000
2004/05/10 306 321 306 321 10,000
2004/05/07 332 332 330 330 3,000
2004/05/06 340 342 335 335 9,000
2004/04/30 336 344 336 341 14,000
2004/04/28 334 336 330 336 24,000
2004/04/27 337 337 332 334 13,000
2004/04/26 334 340 334 334 11,000
2004/04/23 345 345 342 342 12,000
2004/04/22 346 346 346 346 1,000
2004/04/21 350 350 348 348 3,000
2004/04/20 342 350 342 350 8,000
2004/04/19 361 362 356 356 9,000
2004/04/16 355 360 354 360 12,000
2004/04/15 358 358 350 350 10,000
2004/04/14 351 359 350 358 17,000
2004/04/13 350 355 350 351 11,000
2004/04/12 350 350 346 348 14,000
2004/04/09 369 375 350 350 12,000
2004/04/08 355 380 355 380 25,000
2004/04/07 351 355 351 355 6,000
2004/04/06 347 350 345 350 15,000
2004/04/05 335 345 335 345 13,000
2004/04/02 334 335 330 335 15,000
2004/04/01 333 335 332 335 7,000
2004/03/31 331 335 328 328 9,000
2004/03/30 320 327 320 327 6,000
2004/03/29 320 320 320 320 6,000
2004/03/26 325 325 320 320 3,000
2004/03/25 321 324 320 324 15,000
2004/03/24 312 322 312 320 10,000
2004/03/23 320 320 310 310 13,000
2004/03/22 321 321 319 320 4,000
2004/03/19 319 319 319 319 1,000
2004/03/18 320 320 318 320 10,000
2004/03/17 317 319 317 319 6,000
2004/03/16 314 317 314 317 6,000
2004/03/15 312 312 312 312 9,000
2004/03/12 315 315 310 310 28,000
2004/03/11 320 320 313 313 4,000
2004/03/10 316 321 315 320 14,000
2004/03/09 320 320 320 320 9,000
2004/03/08 301 310 301 310 10,000
2004/03/05 295 300 295 300 15,000
2004/03/04 292 292 291 292 3,000
2004/03/03 298 298 290 290 20,000
2004/03/02 300 300 295 295 4,000
2004/03/01 295 300 295 300 10,000
2004/02/27 289 290 289 290 4,000
2004/02/25 283 283 283 283 2,000
2004/02/24 282 282 282 282 1,000
2004/02/23 281 281 281 281 1,000
2004/02/20 290 290 281 281 4,000
2004/02/18 293 293 293 293 1,000
2004/02/17 288 288 286 286 11,000
2004/02/16 285 286 284 284 5,000
2004/02/13 285 285 278 278 4,000
2004/02/12 285 285 285 285 2,000
2004/02/10 285 286 285 286 4,000
2004/02/09 282 293 282 283 16,000
2004/02/06 279 280 275 275 4,000
2004/02/03 279 279 279 279 1,000
2004/02/02 282 282 282 282 1,000
2004/01/30 284 284 284 284 1,000
2004/01/29 266 266 266 266 4,000
2004/01/26 285 285 273 276 13,000
2004/01/23 285 286 285 286 6,000
2004/01/22 284 284 283 283 3,000
2004/01/21 271 271 271 271 1,000
2004/01/20 271 271 271 271 10,000
2004/01/19 275 290 270 270 5,000
2004/01/16 266 266 266 266 9,000
2004/01/15 268 268 266 267 9,000
2004/01/14 264 265 264 265 2,000
2004/01/13 263 268 263 267 3,000
2004/01/09 262 262 262 262 1,000
2004/01/08 260 260 260 260 1,000
2004/01/06 260 260 256 256 3,000

このページの先頭へ