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
2022/12/30 3,020 3,020 2,996 2,997 1,400
2022/12/29 3,060 3,060 3,030 3,040 400
2022/12/28 3,040 3,040 3,040 3,040 100
2022/12/27 3,045 3,045 3,010 3,010 1,000
2022/12/26 3,115 3,115 3,065 3,065 1,500
2022/12/23 3,060 3,060 3,010 3,015 1,100
2022/12/22 3,055 3,060 3,055 3,060 500
2022/12/21 3,050 3,070 3,050 3,055 700
2022/12/20 3,080 3,095 3,025 3,095 1,100
2022/12/19 3,100 3,100 3,080 3,080 700
2022/12/16 3,125 3,125 3,105 3,105 2,600
2022/12/15 3,080 3,080 3,070 3,070 300
2022/12/14 3,070 3,070 3,060 3,060 900
2022/12/13 3,100 3,100 3,065 3,080 1,200
2022/12/12 3,095 3,095 3,070 3,080 1,300
2022/12/09 3,100 3,100 3,095 3,095 1,400
2022/12/08 3,095 3,095 3,070 3,070 600
2022/12/07 3,045 3,045 3,045 3,045 500
2022/12/06 3,040 3,040 3,015 3,040 600
2022/12/05 3,035 3,035 3,025 3,030 600
2022/12/02 3,030 3,030 3,025 3,025 200
2022/12/01 3,000 3,035 3,000 3,035 600
2022/11/30 2,974 2,999 2,974 2,999 300
2022/11/29 2,991 2,998 2,977 2,977 1,300
2022/11/28 2,991 2,994 2,991 2,994 300
2022/11/25 2,991 2,991 2,983 2,991 500
2022/11/24 2,981 2,991 2,981 2,991 300
2022/11/22 2,971 2,985 2,969 2,978 1,300
2022/11/21 2,977 2,977 2,977 2,977 200
2022/11/18 2,969 2,977 2,962 2,977 300
2022/11/17 2,959 2,959 2,959 2,959 300
2022/11/16 2,972 2,977 2,957 2,958 900
2022/11/15 2,979 2,979 2,979 2,979 100
2022/11/14 2,981 2,981 2,981 2,981 200
2022/11/11 2,956 2,956 2,956 2,956 100
2022/11/08 2,945 2,965 2,944 2,965 1,200
2022/11/07 2,935 2,995 2,935 2,980 2,600
2022/11/04 2,950 2,950 2,935 2,935 800
2022/11/02 2,951 2,988 2,950 2,950 3,800
2022/11/01 2,968 2,998 2,967 2,998 1,200
2022/10/31 3,005 3,015 2,960 2,989 2,100
2022/10/28 3,005 3,005 3,005 3,005 600
2022/10/27 3,015 3,035 3,000 3,005 2,100
2022/10/26 3,030 3,045 3,000 3,045 3,600
2022/10/25 2,999 3,075 2,999 3,010 1,700
2022/10/24 2,998 2,999 2,968 2,999 700
2022/10/21 2,978 2,980 2,978 2,980 1,300
2022/10/20 2,975 2,978 2,975 2,977 900
2022/10/19 2,970 2,975 2,970 2,975 400
2022/10/18 2,970 2,970 2,970 2,970 100
2022/10/17 2,969 2,970 2,969 2,970 800
2022/10/14 2,971 2,971 2,971 2,971 100
2022/10/13 2,920 2,921 2,920 2,921 500
2022/10/12 2,934 2,952 2,934 2,952 200
2022/10/07 2,960 2,960 2,934 2,934 1,600
2022/10/06 2,912 2,960 2,912 2,960 1,000
2022/10/05 2,948 2,948 2,948 2,948 200
2022/10/04 2,925 2,950 2,925 2,950 200
2022/10/03 2,921 2,921 2,907 2,910 600
2022/09/30 2,926 2,926 2,921 2,921 2,900
2022/09/29 2,939 2,939 2,925 2,926 400
2022/09/28 2,988 2,988 2,988 2,988 200
2022/09/27 2,999 2,999 2,981 2,989 600
2022/09/26 3,045 3,045 2,980 3,000 1,300
2022/09/22 3,085 3,085 3,045 3,045 2,200
2022/09/21 3,015 3,085 3,015 3,085 400
2022/09/20 3,085 3,085 3,085 3,085 100
2022/09/16 3,080 3,080 3,040 3,040 1,900
2022/09/14 3,030 3,060 3,005 3,060 800
2022/09/13 3,050 3,050 3,040 3,040 400
2022/09/12 3,050 3,050 3,050 3,050 100
2022/09/09 3,050 3,050 3,050 3,050 1,500
2022/09/08 3,050 3,050 3,050 3,050 200
2022/09/07 3,040 3,040 3,025 3,035 700
2022/09/05 3,050 3,050 3,050 3,050 100
2022/09/02 3,065 3,100 3,050 3,100 1,000
2022/09/01 3,080 3,080 3,080 3,080 100
2022/08/30 3,080 3,110 3,080 3,110 200
2022/08/29 3,040 3,040 3,040 3,040 100
2022/08/26 3,100 3,100 3,080 3,080 200
2022/08/25 3,095 3,095 3,050 3,085 1,700
2022/08/24 3,110 3,110 3,090 3,090 3,000
2022/08/23 3,115 3,115 3,090 3,115 1,600
2022/08/22 3,115 3,115 3,115 3,115 1,300
2022/08/19 3,075 3,115 3,075 3,115 1,200
2022/08/18 3,075 3,075 3,075 3,075 1,100
2022/08/17 3,070 3,075 3,065 3,075 400
2022/08/16 3,065 3,065 3,065 3,065 200
2022/08/15 3,065 3,110 3,065 3,070 600
2022/08/10 3,065 3,065 3,065 3,065 100
2022/08/09 3,075 3,075 3,065 3,065 200
2022/08/08 3,095 3,095 3,095 3,095 200
2022/08/05 3,060 3,060 3,060 3,060 200
2022/08/04 3,050 3,120 3,050 3,110 2,500
2022/08/03 3,090 3,090 3,045 3,045 500
2022/08/02 3,120 3,120 3,115 3,120 400
2022/08/01 3,130 3,130 3,125 3,125 200
2022/07/29 3,120 3,150 3,100 3,150 900
2022/07/28 3,110 3,130 3,110 3,130 800
2022/07/27 3,090 3,100 3,080 3,100 1,300
2022/07/26 3,080 3,090 3,080 3,090 300
2022/07/25 3,120 3,120 3,080 3,085 700
2022/07/22 3,145 3,145 3,075 3,085 700
2022/07/21 3,055 3,100 3,055 3,100 500
2022/07/20 3,060 3,100 3,050 3,055 1,400
2022/07/19 3,045 3,050 3,025 3,050 600
2022/07/15 3,040 3,040 3,040 3,040 1,400
2022/07/14 3,025 3,030 3,025 3,030 1,000
2022/07/13 3,000 3,030 3,000 3,030 200
2022/07/12 3,025 3,025 2,987 2,987 1,200
2022/07/11 3,035 3,035 3,010 3,030 600
2022/07/08 3,030 3,035 3,030 3,035 1,000
2022/07/07 3,020 3,030 2,977 3,030 800
2022/07/06 3,020 3,020 3,010 3,010 500
2022/07/05 3,000 3,030 3,000 3,005 500
2022/07/04 3,045 3,050 2,982 3,000 1,500
2022/07/01 3,025 3,055 3,005 3,030 3,000
2022/06/30 3,020 3,030 3,020 3,030 600
2022/06/29 3,015 3,015 3,015 3,015 100
2022/06/28 2,989 3,020 2,989 3,020 4,100
2022/06/27 2,989 2,989 2,989 2,989 300
2022/06/24 2,997 2,997 2,960 2,989 1,900
2022/06/23 2,990 2,997 2,960 2,997 1,300
2022/06/22 3,005 3,005 3,000 3,000 500
2022/06/21 2,949 2,999 2,949 2,996 1,000
2022/06/20 2,993 2,993 2,943 2,949 1,200
2022/06/17 2,999 2,999 2,912 2,993 3,100
2022/06/16 3,030 3,030 2,976 3,005 3,300
2022/06/15 3,035 3,035 3,000 3,010 1,500
2022/06/14 3,080 3,080 2,990 3,030 4,400
2022/06/10 3,080 3,080 3,080 3,080 200
2022/06/09 3,095 3,100 3,080 3,080 500
2022/06/08 3,080 3,100 3,070 3,090 1,100
2022/06/07 3,080 3,080 3,080 3,080 100
2022/06/06 3,055 3,065 3,045 3,050 3,000
2022/06/03 3,080 3,100 3,055 3,055 1,400
2022/06/02 3,050 3,060 3,050 3,055 400
2022/06/01 3,065 3,065 3,005 3,030 3,600
2022/05/31 3,100 3,100 3,055 3,065 1,000
2022/05/30 3,100 3,120 3,075 3,100 1,600
2022/05/27 3,100 3,100 3,075 3,075 1,000
2022/05/26 3,100 3,115 3,080 3,100 1,600
2022/05/25 3,100 3,145 3,100 3,135 1,700
2022/05/24 3,120 3,120 3,100 3,115 1,900
2022/05/23 3,150 3,200 3,120 3,125 1,600
2022/05/20 3,170 3,170 3,100 3,150 400
2022/05/19 3,095 3,245 3,095 3,160 1,100
2022/05/18 3,150 3,155 3,150 3,155 300
2022/05/17 3,235 3,235 3,150 3,150 900
2022/05/11 3,185 3,235 3,185 3,235 400
2022/05/09 3,255 3,255 3,200 3,200 600
2022/05/06 3,245 3,255 3,245 3,255 900
2022/05/02 3,215 3,240 3,180 3,180 1,100
2022/04/28 3,125 3,285 3,125 3,240 7,100
2022/04/27 3,250 3,340 3,245 3,335 2,400
2022/04/26 3,245 3,265 3,245 3,265 500
2022/04/25 3,245 3,245 3,245 3,245 400
2022/04/22 3,280 3,280 3,190 3,195 500
2022/04/21 3,295 3,295 3,295 3,295 100
2022/04/20 3,265 3,300 3,265 3,300 500
2022/04/19 3,260 3,260 3,260 3,260 100
2022/04/18 3,220 3,220 3,190 3,200 500
2022/04/15 3,275 3,275 3,275 3,275 200
2022/04/14 3,280 3,280 3,280 3,280 100
2022/04/13 3,245 3,255 3,245 3,255 500
2022/04/12 3,255 3,260 3,255 3,260 300
2022/04/11 3,270 3,270 3,270 3,270 100
2022/04/08 3,270 3,270 3,250 3,250 1,800
2022/04/07 3,285 3,310 3,270 3,270 500
2022/04/06 3,285 3,285 3,285 3,285 200
2022/04/05 3,300 3,320 3,280 3,320 1,100
2022/04/04 3,300 3,300 3,300 3,300 100
2022/04/01 3,215 3,315 3,215 3,300 3,500
2022/03/31 3,260 3,320 3,190 3,190 600
2022/03/30 3,215 3,285 3,215 3,260 800
2022/03/29 3,280 3,350 3,280 3,350 2,000
2022/03/28 3,335 3,340 3,280 3,280 500
2022/03/25 3,375 3,415 3,255 3,340 5,300
2022/03/24 3,280 3,360 3,280 3,360 2,600
2022/03/23 3,320 3,350 3,280 3,280 2,000
2022/03/22 3,280 3,315 3,275 3,275 500
2022/03/18 3,205 3,235 3,205 3,235 400
2022/03/17 3,170 3,225 3,170 3,205 2,100
2022/03/16 3,120 3,215 3,070 3,100 3,100
2022/03/15 3,125 3,215 3,125 3,175 300
2022/03/14 3,130 3,130 3,100 3,100 300
2022/03/11 3,130 3,130 3,130 3,130 100
2022/03/10 3,140 3,140 3,110 3,130 1,500
2022/03/09 3,000 3,140 3,000 3,140 400
2022/03/08 3,100 3,100 3,000 3,000 2,300
2022/03/07 3,150 3,150 3,100 3,100 800
2022/03/04 3,130 3,130 3,130 3,130 200
2022/03/03 3,210 3,220 3,180 3,180 800
2022/03/02 3,155 3,160 3,140 3,140 500
2022/03/01 3,120 3,205 3,120 3,205 600
2022/02/28 3,080 3,080 3,065 3,065 600
2022/02/25 3,060 3,085 3,060 3,085 2,500
2022/02/24 3,160 3,160 3,060 3,060 3,100
2022/02/22 3,165 3,165 3,165 3,165 1,400
2022/02/21 3,160 3,220 3,160 3,165 1,300
2022/02/18 3,210 3,225 3,130 3,160 2,500
2022/02/17 3,275 3,280 3,230 3,280 700
2022/02/16 3,275 3,275 3,265 3,275 800
2022/02/15 3,245 3,275 3,225 3,225 2,000
2022/02/14 3,305 3,335 3,225 3,225 2,000
2022/02/10 3,335 3,385 3,335 3,345 500
2022/02/09 3,400 3,400 3,335 3,335 1,300
2022/02/08 3,370 3,420 3,370 3,400 1,800
2022/02/07 3,300 3,360 3,300 3,360 1,600
2022/02/04 3,245 3,270 3,200 3,270 2,400
2022/02/03 3,225 3,245 3,225 3,245 200
2022/02/02 3,225 3,225 3,225 3,225 100
2022/02/01 3,240 3,245 3,175 3,245 800
2022/01/31 3,255 3,255 3,200 3,200 700
2022/01/28 3,110 3,335 3,110 3,255 1,600
2022/01/27 3,325 3,325 3,200 3,245 1,400
2022/01/26 3,255 3,320 3,255 3,255 1,700
2022/01/25 3,285 3,465 3,200 3,245 4,600
2022/01/24 3,215 3,265 3,180 3,260 1,500
2022/01/21 3,250 3,255 3,220 3,255 1,900
2022/01/20 3,285 3,290 3,285 3,290 200
2022/01/19 3,310 3,320 3,260 3,290 1,700
2022/01/18 3,310 3,310 3,310 3,310 100
2022/01/17 3,345 3,345 3,320 3,320 1,000
2022/01/14 3,310 3,330 3,310 3,330 2,800
2022/01/13 3,345 3,355 3,340 3,340 600
2022/01/12 3,365 3,365 3,315 3,345 1,900
2022/01/11 3,350 3,365 3,345 3,365 900
2022/01/07 3,355 3,355 3,340 3,340 900
2022/01/06 3,340 3,340 3,305 3,325 900
2022/01/05 3,340 3,360 3,330 3,360 1,000
2022/01/04 3,335 3,340 3,310 3,330 2,000

このページの先頭へ