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
2020/12/30 2,346 2,350 2,339 2,339 1,900
2020/12/29 2,360 2,376 2,346 2,346 2,300
2020/12/28 2,370 2,370 2,296 2,311 1,700
2020/12/25 2,347 2,347 2,316 2,320 2,600
2020/12/24 2,317 2,320 2,300 2,314 2,100
2020/12/23 2,306 2,306 2,299 2,299 800
2020/12/22 2,320 2,334 2,308 2,321 2,700
2020/12/21 2,331 2,334 2,301 2,320 2,100
2020/12/18 2,318 2,344 2,301 2,329 3,300
2020/12/17 2,315 2,335 2,302 2,320 2,100
2020/12/16 2,330 2,370 2,310 2,315 7,300
2020/12/15 2,300 2,330 2,300 2,315 1,200
2020/12/14 2,284 2,299 2,266 2,299 4,000
2020/12/11 2,290 2,303 2,281 2,286 3,800
2020/12/10 2,285 2,285 2,281 2,282 500
2020/12/09 2,294 2,314 2,285 2,285 2,200
2020/12/08 2,337 2,337 2,280 2,280 1,900
2020/12/07 2,286 2,300 2,286 2,287 2,700
2020/12/04 2,286 2,286 2,286 2,286 500
2020/12/03 2,265 2,296 2,265 2,296 1,500
2020/12/02 2,300 2,305 2,267 2,267 6,600
2020/12/01 2,300 2,300 2,300 2,300 200
2020/11/30 2,270 2,294 2,270 2,273 400
2020/11/27 2,266 2,303 2,266 2,303 200
2020/11/26 2,310 2,310 2,260 2,260 4,900
2020/11/25 2,331 2,331 2,280 2,300 2,500
2020/11/24 2,303 2,330 2,303 2,308 1,500
2020/11/20 2,300 2,312 2,300 2,312 200
2020/11/19 2,300 2,303 2,294 2,300 500
2020/11/18 2,296 2,308 2,291 2,305 400
2020/11/17 2,346 2,346 2,296 2,296 1,000
2020/11/16 2,330 2,331 2,330 2,331 200
2020/11/13 2,300 2,300 2,300 2,300 700
2020/11/12 2,302 2,316 2,302 2,316 2,700
2020/11/11 2,310 2,340 2,310 2,327 1,200
2020/11/09 2,343 2,343 2,328 2,328 200
2020/11/06 2,378 2,378 2,342 2,342 600
2020/11/05 2,345 2,347 2,339 2,339 500
2020/11/04 2,321 2,357 2,311 2,324 800
2020/11/02 2,344 2,344 2,320 2,320 500
2020/10/30 2,324 2,333 2,318 2,333 1,100
2020/10/29 2,309 2,338 2,290 2,311 1,100
2020/10/28 2,290 2,338 2,276 2,308 2,900
2020/10/26 2,251 2,286 2,251 2,256 500
2020/10/23 2,251 2,251 2,250 2,251 4,200
2020/10/21 2,256 2,284 2,256 2,284 500
2020/10/19 2,258 2,288 2,251 2,288 1,200
2020/10/16 2,276 2,276 2,251 2,251 2,100
2020/10/15 2,280 2,280 2,280 2,280 400
2020/10/13 2,300 2,300 2,280 2,280 3,100
2020/10/12 2,291 2,295 2,290 2,290 800
2020/10/09 2,282 2,299 2,280 2,280 2,200
2020/10/08 2,295 2,299 2,282 2,282 800
2020/10/07 2,297 2,297 2,297 2,297 3,300
2020/10/06 2,285 2,285 2,285 2,285 2,200
2020/10/05 2,300 2,300 2,299 2,299 900
2020/10/02 2,270 2,300 2,270 2,300 5,000
2020/09/30 2,295 2,300 2,295 2,300 200
2020/09/29 2,275 2,275 2,275 2,275 100
2020/09/28 2,280 2,300 2,280 2,300 500
2020/09/25 2,300 2,300 2,299 2,300 3,500
2020/09/24 2,295 2,295 2,295 2,295 100
2020/09/23 2,319 2,319 2,319 2,319 200
2020/09/18 2,300 2,300 2,300 2,300 4,100
2020/09/17 2,310 2,310 2,310 2,310 500
2020/09/16 2,267 2,267 2,267 2,267 200
2020/09/15 2,299 2,299 2,299 2,299 100
2020/09/14 2,241 2,262 2,241 2,260 5,900
2020/09/11 2,290 2,290 2,240 2,256 3,900
2020/09/10 2,290 2,290 2,290 2,290 500
2020/09/08 2,275 2,280 2,275 2,280 400
2020/09/07 2,270 2,270 2,270 2,270 200
2020/09/04 2,268 2,271 2,265 2,265 2,000
2020/09/03 2,288 2,288 2,288 2,288 100
2020/09/01 2,338 2,338 2,338 2,338 100
2020/08/31 2,295 2,295 2,288 2,288 200
2020/08/28 2,226 2,324 2,226 2,256 2,000
2020/08/27 2,325 2,325 2,324 2,324 200
2020/08/26 2,325 2,325 2,325 2,325 100
2020/08/25 2,305 2,321 2,300 2,301 1,000
2020/08/24 2,275 2,275 2,255 2,255 400
2020/08/20 2,265 2,267 2,265 2,267 200
2020/08/19 2,283 2,283 2,260 2,260 500
2020/08/18 2,292 2,292 2,283 2,283 200
2020/08/17 2,260 2,260 2,260 2,260 400
2020/08/14 2,230 2,260 2,230 2,260 1,900
2020/08/13 2,229 2,230 2,229 2,230 400
2020/08/11 2,230 2,245 2,206 2,206 700
2020/08/07 2,202 2,230 2,202 2,203 4,800
2020/08/06 2,236 2,242 2,222 2,222 2,100
2020/08/05 2,260 2,260 2,260 2,260 500
2020/08/04 2,260 2,265 2,260 2,265 300
2020/08/03 2,300 2,300 2,300 2,300 200
2020/07/31 2,300 2,300 2,235 2,280 1,100
2020/07/30 2,300 2,300 2,284 2,300 800
2020/07/29 2,300 2,320 2,300 2,320 300
2020/07/28 2,340 2,340 2,330 2,330 700
2020/07/27 2,381 2,387 2,375 2,380 600
2020/07/22 2,392 2,392 2,380 2,380 1,200
2020/07/21 2,400 2,404 2,392 2,392 900
2020/07/20 2,415 2,415 2,400 2,400 500
2020/07/17 2,380 2,419 2,380 2,415 3,900
2020/07/16 2,450 2,450 2,398 2,398 800
2020/07/15 2,415 2,440 2,415 2,429 900
2020/07/14 2,486 2,486 2,440 2,440 800
2020/07/10 2,486 2,495 2,436 2,436 1,000
2020/07/08 2,496 2,496 2,496 2,496 900
2020/07/07 2,459 2,461 2,459 2,459 1,300
2020/07/06 2,474 2,474 2,409 2,409 700
2020/07/03 2,496 2,496 2,462 2,462 500
2020/07/02 2,543 2,543 2,543 2,543 200
2020/06/30 2,440 2,444 2,436 2,443 700
2020/06/29 2,430 2,490 2,430 2,440 500
2020/06/26 2,456 2,462 2,417 2,440 600
2020/06/25 2,480 2,480 2,480 2,480 400
2020/06/24 2,467 2,480 2,467 2,480 500
2020/06/23 2,469 2,469 2,459 2,467 900
2020/06/22 2,438 2,440 2,438 2,439 400
2020/06/19 2,459 2,459 2,421 2,436 2,300
2020/06/18 2,486 2,486 2,471 2,471 400
2020/06/17 2,500 2,500 2,453 2,470 1,700
2020/06/16 2,416 2,500 2,416 2,500 4,200
2020/06/15 2,508 2,508 2,508 2,508 100
2020/06/11 2,570 2,570 2,515 2,515 1,000
2020/06/10 2,576 2,621 2,570 2,570 800
2020/06/09 2,600 2,651 2,574 2,574 1,200
2020/06/08 2,545 2,593 2,545 2,556 1,300
2020/06/04 2,590 2,590 2,505 2,505 800
2020/06/03 2,522 2,555 2,522 2,540 1,600
2020/06/01 2,600 2,600 2,500 2,536 1,100
2020/05/29 2,466 2,550 2,466 2,550 1,200
2020/05/28 2,440 2,497 2,440 2,497 700
2020/05/27 2,411 2,450 2,411 2,411 3,000
2020/05/26 2,400 2,450 2,400 2,405 800
2020/05/25 2,409 2,419 2,385 2,400 3,300
2020/05/22 2,400 2,408 2,400 2,408 200
2020/05/21 2,367 2,400 2,367 2,400 1,400
2020/05/20 2,386 2,386 2,370 2,370 800
2020/05/19 2,343 2,350 2,336 2,336 1,200
2020/05/18 2,409 2,409 2,323 2,323 1,500
2020/05/15 2,400 2,450 2,394 2,410 2,300
2020/05/14 2,450 2,450 2,391 2,391 400
2020/05/13 2,412 2,429 2,396 2,400 800
2020/05/12 2,425 2,440 2,425 2,435 400
2020/05/11 2,420 2,420 2,416 2,416 300
2020/05/08 2,446 2,446 2,400 2,420 600
2020/05/07 2,450 2,450 2,443 2,447 1,000
2020/05/01 2,404 2,404 2,390 2,400 800
2020/04/30 2,420 2,449 2,418 2,438 700
2020/04/28 2,400 2,430 2,400 2,400 2,100
2020/04/27 2,400 2,400 2,400 2,400 100
2020/04/24 2,400 2,400 2,400 2,400 2,600
2020/04/23 2,399 2,403 2,399 2,400 500
2020/04/22 2,373 2,400 2,366 2,400 600
2020/04/21 2,423 2,423 2,423 2,423 200
2020/04/20 2,415 2,420 2,415 2,420 400
2020/04/17 2,410 2,410 2,410 2,410 2,000
2020/04/16 2,400 2,410 2,399 2,410 1,200
2020/04/15 2,423 2,424 2,401 2,401 1,100
2020/04/14 2,493 2,495 2,397 2,400 1,900
2020/04/13 2,500 2,500 2,480 2,480 300
2020/04/10 2,480 2,504 2,475 2,500 2,700
2020/04/09 2,515 2,554 2,515 2,520 800
2020/04/08 2,483 2,574 2,479 2,574 1,000
2020/04/07 2,480 2,509 2,480 2,483 1,000
2020/04/06 2,480 2,505 2,471 2,480 600
2020/04/03 2,437 2,509 2,437 2,480 4,000
2020/04/02 2,530 2,530 2,480 2,480 200
2020/04/01 2,597 2,597 2,540 2,540 1,200
2020/03/30 2,601 2,601 2,601 2,601 1,100
2020/03/27 2,540 2,595 2,540 2,551 8,400
2020/03/25 2,669 2,687 2,530 2,590 1,400
2020/03/24 2,420 2,420 2,420 2,420 100
2020/03/23 2,191 2,380 2,191 2,380 4,400
2020/03/19 2,310 2,337 2,230 2,241 9,000
2020/03/18 2,393 2,393 2,308 2,331 1,300
2020/03/17 2,469 2,469 2,400 2,400 800
2020/03/16 2,500 2,500 2,413 2,420 1,300
2020/03/13 2,500 2,510 2,401 2,510 3,800
2020/03/12 2,708 2,708 2,506 2,639 3,100
2020/03/11 2,658 2,658 2,643 2,658 900
2020/03/10 2,720 2,720 2,491 2,628 1,200
2020/03/09 3,045 3,050 2,820 2,870 2,700
2020/03/06 3,100 3,100 3,090 3,100 300
2020/03/05 3,080 3,165 3,080 3,165 400
2020/03/04 3,025 3,025 3,025 3,025 100
2020/03/03 3,305 3,305 3,130 3,130 400
2020/03/02 3,040 3,100 3,040 3,100 400
2020/02/28 3,220 3,220 3,010 3,080 2,500
2020/02/27 3,230 3,250 3,220 3,240 600
2020/02/26 3,320 3,340 3,320 3,340 600
2020/02/25 3,310 3,325 3,255 3,270 1,000
2020/02/21 3,400 3,400 3,355 3,355 400
2020/02/20 3,400 3,400 3,400 3,400 100
2020/02/19 3,400 3,425 3,400 3,425 300
2020/02/18 3,355 3,430 3,355 3,430 300
2020/02/17 3,415 3,415 3,350 3,350 500
2020/02/14 3,485 3,485 3,485 3,485 1,300
2020/02/13 3,395 3,485 3,375 3,485 500
2020/02/12 3,360 3,385 3,360 3,370 500
2020/02/10 3,360 3,375 3,355 3,370 1,300
2020/02/07 3,370 3,380 3,360 3,360 4,500
2020/02/06 3,450 3,450 3,440 3,440 700
2020/02/04 3,365 3,390 3,340 3,390 500
2020/02/03 3,410 3,410 3,410 3,410 100
2020/01/31 3,450 3,455 3,450 3,455 1,300
2020/01/30 3,520 3,525 3,450 3,460 1,900
2020/01/28 3,545 3,555 3,545 3,545 300
2020/01/27 3,580 3,580 3,515 3,580 700
2020/01/24 3,640 3,685 3,610 3,610 1,900
2020/01/23 3,675 3,730 3,675 3,710 800
2020/01/22 3,655 3,745 3,630 3,745 1,100
2020/01/21 3,635 3,655 3,635 3,655 900
2020/01/20 3,620 3,640 3,620 3,640 200
2020/01/17 3,615 3,620 3,615 3,620 1,500
2020/01/16 3,575 3,575 3,575 3,575 200
2020/01/15 3,565 3,610 3,565 3,610 400
2020/01/10 3,590 3,590 3,575 3,575 600
2020/01/09 3,540 3,590 3,535 3,590 600
2020/01/08 3,580 3,580 3,545 3,550 800
2020/01/07 3,590 3,600 3,590 3,590 400
2020/01/06 3,600 3,600 3,555 3,575 500

このページの先頭へ