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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 1,266 | 1,273 | 1,254 | 1,260 | 21,900 |
| 2024/10/03 | 1,288 | 1,288 | 1,242 | 1,244 | 23,300 |
| 2024/10/02 | 1,227 | 1,244 | 1,219 | 1,241 | 31,300 |
| 2024/10/01 | 1,206 | 1,217 | 1,200 | 1,200 | 11,100 |
| 2024/09/30 | 1,190 | 1,207 | 1,185 | 1,198 | 14,000 |
| 2024/09/27 | 1,200 | 1,205 | 1,191 | 1,205 | 14,200 |
| 2024/09/26 | 1,192 | 1,206 | 1,190 | 1,206 | 15,000 |
| 2024/09/25 | 1,213 | 1,213 | 1,183 | 1,192 | 16,600 |
| 2024/09/24 | 1,212 | 1,212 | 1,186 | 1,210 | 11,100 |
| 2024/09/20 | 1,212 | 1,212 | 1,194 | 1,194 | 5,000 |
| 2024/09/19 | 1,209 | 1,214 | 1,183 | 1,191 | 11,400 |
| 2024/09/18 | 1,195 | 1,205 | 1,180 | 1,195 | 8,200 |
| 2024/09/17 | 1,190 | 1,190 | 1,166 | 1,180 | 18,800 |
| 2024/09/13 | 1,162 | 1,182 | 1,162 | 1,180 | 9,800 |
| 2024/09/12 | 1,200 | 1,200 | 1,161 | 1,166 | 20,000 |
| 2024/09/11 | 1,200 | 1,200 | 1,165 | 1,174 | 15,100 |
| 2024/09/10 | 1,196 | 1,196 | 1,180 | 1,196 | 8,400 |
| 2024/09/09 | 1,165 | 1,198 | 1,158 | 1,185 | 14,200 |
| 2024/09/06 | 1,204 | 1,220 | 1,187 | 1,194 | 24,800 |
| 2024/09/05 | 1,221 | 1,236 | 1,208 | 1,215 | 11,600 |
| 2024/09/04 | 1,253 | 1,254 | 1,219 | 1,223 | 30,300 |
| 2024/09/03 | 1,260 | 1,277 | 1,259 | 1,270 | 3,000 |
| 2024/09/02 | 1,276 | 1,288 | 1,255 | 1,259 | 15,400 |
| 2024/08/30 | 1,258 | 1,285 | 1,257 | 1,277 | 9,000 |
| 2024/08/29 | 1,251 | 1,282 | 1,251 | 1,278 | 7,500 |
| 2024/08/28 | 1,254 | 1,262 | 1,249 | 1,251 | 5,400 |
| 2024/08/27 | 1,240 | 1,268 | 1,240 | 1,254 | 5,700 |
| 2024/08/26 | 1,234 | 1,240 | 1,230 | 1,240 | 5,800 |
| 2024/08/23 | 1,235 | 1,248 | 1,225 | 1,234 | 9,800 |
| 2024/08/22 | 1,214 | 1,232 | 1,214 | 1,232 | 6,500 |
| 2024/08/21 | 1,213 | 1,225 | 1,208 | 1,225 | 5,500 |
| 2024/08/20 | 1,218 | 1,234 | 1,217 | 1,222 | 6,900 |
| 2024/08/19 | 1,240 | 1,266 | 1,208 | 1,208 | 16,000 |
| 2024/08/16 | 1,222 | 1,235 | 1,214 | 1,227 | 13,600 |
| 2024/08/15 | 1,185 | 1,222 | 1,185 | 1,214 | 13,000 |
| 2024/08/14 | 1,175 | 1,192 | 1,175 | 1,181 | 13,000 |
| 2024/08/13 | 1,174 | 1,174 | 1,136 | 1,166 | 16,300 |
| 2024/08/09 | 1,155 | 1,157 | 1,114 | 1,125 | 15,200 |
| 2024/08/08 | 1,121 | 1,146 | 1,097 | 1,125 | 35,800 |
| 2024/08/07 | 1,068 | 1,143 | 1,068 | 1,108 | 65,600 |
| 2024/08/06 | 1,139 | 1,141 | 1,080 | 1,098 | 50,600 |
| 2024/08/05 | 1,156 | 1,162 | 999 | 1,009 | 99,200 |
| 2024/08/02 | 1,227 | 1,257 | 1,198 | 1,211 | 100,100 |
| 2024/08/01 | 1,350 | 1,350 | 1,280 | 1,287 | 61,600 |
| 2024/07/31 | 1,331 | 1,355 | 1,323 | 1,353 | 35,000 |
| 2024/07/30 | 1,351 | 1,351 | 1,320 | 1,333 | 45,600 |
| 2024/07/29 | 1,366 | 1,366 | 1,333 | 1,356 | 62,600 |
| 2024/07/26 | 1,362 | 1,369 | 1,332 | 1,354 | 54,600 |
| 2024/07/25 | 1,373 | 1,377 | 1,344 | 1,350 | 48,200 |
| 2024/07/24 | 1,412 | 1,416 | 1,380 | 1,380 | 31,600 |
| 2024/07/23 | 1,414 | 1,427 | 1,400 | 1,408 | 18,800 |
| 2024/07/22 | 1,400 | 1,408 | 1,385 | 1,395 | 40,000 |
| 2024/07/19 | 1,429 | 1,430 | 1,405 | 1,424 | 29,600 |
| 2024/07/18 | 1,464 | 1,464 | 1,420 | 1,420 | 29,600 |
| 2024/07/17 | 1,458 | 1,494 | 1,445 | 1,485 | 29,200 |
| 2024/07/16 | 1,434 | 1,480 | 1,434 | 1,463 | 11,300 |
| 2024/07/12 | 1,431 | 1,445 | 1,420 | 1,440 | 8,700 |
| 2024/07/11 | 1,437 | 1,447 | 1,428 | 1,432 | 5,900 |
| 2024/07/10 | 1,441 | 1,471 | 1,417 | 1,423 | 16,300 |
| 2024/07/09 | 1,438 | 1,452 | 1,423 | 1,435 | 15,700 |
| 2024/07/08 | 1,457 | 1,457 | 1,417 | 1,432 | 15,600 |
| 2024/07/05 | 1,517 | 1,517 | 1,458 | 1,464 | 22,900 |
| 2024/07/04 | 1,533 | 1,533 | 1,509 | 1,516 | 6,000 |
| 2024/07/03 | 1,529 | 1,529 | 1,506 | 1,527 | 8,000 |
| 2024/07/02 | 1,549 | 1,549 | 1,512 | 1,525 | 10,900 |
| 2024/07/01 | 1,579 | 1,579 | 1,525 | 1,549 | 17,000 |
| 2024/06/28 | 1,555 | 1,572 | 1,525 | 1,553 | 30,900 |
| 2024/06/27 | 1,526 | 1,540 | 1,515 | 1,540 | 6,400 |
| 2024/06/26 | 1,540 | 1,540 | 1,525 | 1,532 | 12,700 |
| 2024/06/25 | 1,512 | 1,545 | 1,512 | 1,538 | 20,700 |
| 2024/06/24 | 1,490 | 1,514 | 1,490 | 1,512 | 19,100 |
| 2024/06/21 | 1,509 | 1,519 | 1,500 | 1,509 | 12,000 |
| 2024/06/20 | 1,506 | 1,519 | 1,485 | 1,509 | 10,300 |
| 2024/06/19 | 1,497 | 1,524 | 1,497 | 1,514 | 10,400 |
| 2024/06/18 | 1,508 | 1,514 | 1,488 | 1,495 | 21,000 |
| 2024/06/17 | 1,470 | 1,514 | 1,466 | 1,500 | 24,100 |
| 2024/06/14 | 1,454 | 1,481 | 1,454 | 1,466 | 8,500 |
| 2024/06/13 | 1,480 | 1,481 | 1,451 | 1,451 | 11,900 |
| 2024/06/12 | 1,479 | 1,491 | 1,472 | 1,479 | 11,900 |
| 2024/06/11 | 1,471 | 1,496 | 1,471 | 1,480 | 18,100 |
| 2024/06/10 | 1,440 | 1,470 | 1,440 | 1,458 | 12,100 |
| 2024/06/07 | 1,425 | 1,446 | 1,425 | 1,439 | 15,900 |
| 2024/06/06 | 1,436 | 1,440 | 1,416 | 1,423 | 21,600 |
| 2024/06/05 | 1,440 | 1,440 | 1,420 | 1,422 | 28,800 |
| 2024/06/04 | 1,473 | 1,479 | 1,460 | 1,460 | 15,900 |
| 2024/06/03 | 1,484 | 1,493 | 1,469 | 1,472 | 21,600 |
| 2024/05/31 | 1,471 | 1,495 | 1,467 | 1,475 | 22,700 |
| 2024/05/30 | 1,457 | 1,459 | 1,426 | 1,459 | 23,100 |
| 2024/05/29 | 1,461 | 1,487 | 1,459 | 1,459 | 26,700 |
| 2024/05/28 | 1,468 | 1,468 | 1,442 | 1,449 | 23,300 |
| 2024/05/27 | 1,447 | 1,477 | 1,441 | 1,477 | 27,500 |
| 2024/05/24 | 1,425 | 1,449 | 1,425 | 1,427 | 15,900 |
| 2024/05/23 | 1,429 | 1,450 | 1,403 | 1,442 | 30,700 |
| 2024/05/22 | 1,419 | 1,426 | 1,398 | 1,403 | 20,000 |
| 2024/05/21 | 1,443 | 1,443 | 1,404 | 1,417 | 25,600 |
| 2024/05/20 | 1,385 | 1,440 | 1,385 | 1,430 | 43,600 |
| 2024/05/17 | 1,362 | 1,389 | 1,355 | 1,373 | 32,900 |
| 2024/05/16 | 1,418 | 1,419 | 1,370 | 1,372 | 80,100 |
| 2024/05/15 | 1,429 | 1,438 | 1,413 | 1,415 | 43,000 |
| 2024/05/14 | 1,461 | 1,461 | 1,419 | 1,429 | 28,400 |
| 2024/05/13 | 1,432 | 1,459 | 1,416 | 1,451 | 47,200 |
| 2024/05/10 | 1,462 | 1,463 | 1,413 | 1,431 | 79,300 |
| 2024/05/09 | 1,459 | 1,473 | 1,404 | 1,454 | 106,200 |
| 2024/05/08 | 1,450 | 1,575 | 1,434 | 1,489 | 312,600 |
| 2024/05/07 | 1,428 | 1,454 | 1,412 | 1,454 | 30,800 |
| 2024/05/02 | 1,436 | 1,453 | 1,403 | 1,418 | 25,100 |
| 2024/05/01 | 1,440 | 1,465 | 1,435 | 1,455 | 27,700 |
| 2024/04/30 | 1,434 | 1,474 | 1,403 | 1,459 | 30,500 |
| 2024/04/26 | 1,469 | 1,469 | 1,430 | 1,435 | 30,200 |
| 2024/04/25 | 1,529 | 1,529 | 1,476 | 1,476 | 20,800 |
| 2024/04/24 | 1,495 | 1,545 | 1,493 | 1,503 | 29,600 |
| 2024/04/23 | 1,476 | 1,485 | 1,450 | 1,473 | 25,300 |
| 2024/04/22 | 1,515 | 1,531 | 1,450 | 1,471 | 36,300 |
| 2024/04/19 | 1,570 | 1,581 | 1,475 | 1,502 | 52,100 |
| 2024/04/18 | 1,589 | 1,612 | 1,570 | 1,581 | 27,300 |
| 2024/04/17 | 1,613 | 1,644 | 1,595 | 1,596 | 29,000 |
| 2024/04/16 | 1,630 | 1,665 | 1,601 | 1,613 | 33,800 |
| 2024/04/15 | 1,645 | 1,665 | 1,615 | 1,637 | 44,900 |
| 2024/04/12 | 1,607 | 1,700 | 1,597 | 1,679 | 69,100 |
| 2024/04/11 | 1,599 | 1,646 | 1,587 | 1,594 | 37,900 |
| 2024/04/10 | 1,584 | 1,607 | 1,562 | 1,599 | 35,300 |
| 2024/04/09 | 1,540 | 1,585 | 1,533 | 1,569 | 32,800 |
| 2024/04/08 | 1,526 | 1,556 | 1,525 | 1,540 | 17,900 |
| 2024/04/05 | 1,550 | 1,561 | 1,520 | 1,530 | 30,500 |
| 2024/04/04 | 1,540 | 1,583 | 1,500 | 1,582 | 51,100 |
| 2024/04/03 | 1,488 | 1,548 | 1,475 | 1,516 | 42,400 |
| 2024/04/02 | 1,580 | 1,580 | 1,489 | 1,498 | 64,800 |
| 2024/04/01 | 1,662 | 1,662 | 1,580 | 1,597 | 43,700 |
| 2024/03/29 | 1,610 | 1,645 | 1,544 | 1,628 | 123,800 |
| 2024/03/28 | 1,600 | 1,650 | 1,575 | 1,580 | 41,500 |
| 2024/03/28 | 1 -> 5.00 分割 | ||||
| 2024/03/27 | 8,170 | 8,230 | 8,110 | 8,110 | 11,700 |
| 2024/03/26 | 8,000 | 8,190 | 7,940 | 8,060 | 10,600 |
| 2024/03/25 | 7,980 | 8,040 | 7,880 | 7,940 | 5,800 |
| 2024/03/22 | 8,090 | 8,090 | 7,840 | 8,040 | 11,100 |
| 2024/03/21 | 8,180 | 8,180 | 7,800 | 8,050 | 15,300 |
| 2024/03/19 | 7,880 | 7,960 | 7,670 | 7,910 | 18,500 |
| 2024/03/18 | 7,960 | 8,070 | 7,830 | 7,920 | 6,200 |
| 2024/03/15 | 7,980 | 8,080 | 7,940 | 7,940 | 2,600 |
| 2024/03/14 | 8,120 | 8,200 | 8,030 | 8,060 | 2,800 |
| 2024/03/13 | 8,330 | 8,360 | 7,960 | 8,140 | 5,600 |
| 2024/03/12 | 7,990 | 8,250 | 7,940 | 8,180 | 10,900 |
| 2024/03/11 | 8,230 | 8,250 | 7,890 | 7,990 | 13,400 |
| 2024/03/08 | 8,340 | 8,610 | 8,190 | 8,360 | 10,600 |
| 2024/03/07 | 8,350 | 8,350 | 8,100 | 8,270 | 6,200 |
| 2024/03/06 | 7,950 | 8,410 | 7,910 | 8,250 | 17,500 |
| 2024/03/05 | 7,870 | 8,080 | 7,870 | 8,080 | 7,600 |
| 2024/03/04 | 7,840 | 8,100 | 7,830 | 7,910 | 8,100 |
| 2024/03/01 | 8,030 | 8,050 | 7,740 | 7,860 | 8,000 |
| 2024/02/29 | 7,950 | 8,100 | 7,950 | 8,010 | 5,600 |
| 2024/02/28 | 7,930 | 8,130 | 7,910 | 8,000 | 9,900 |
| 2024/02/27 | 7,960 | 7,960 | 7,770 | 7,870 | 9,100 |
| 2024/02/26 | 7,970 | 8,000 | 7,800 | 7,970 | 8,400 |
| 2024/02/22 | 8,020 | 8,200 | 7,760 | 7,800 | 12,600 |
| 2024/02/21 | 7,880 | 8,030 | 7,780 | 7,830 | 13,800 |
| 2024/02/20 | 7,790 | 7,960 | 7,650 | 7,960 | 6,900 |
| 2024/02/19 | 7,520 | 7,710 | 7,460 | 7,680 | 12,500 |
| 2024/02/16 | 7,300 | 7,580 | 7,300 | 7,530 | 28,200 |
| 2024/02/15 | 7,530 | 7,580 | 7,300 | 7,330 | 16,900 |
| 2024/02/14 | 7,670 | 7,670 | 7,480 | 7,510 | 5,900 |
| 2024/02/13 | 7,490 | 7,660 | 7,490 | 7,650 | 13,400 |
| 2024/02/09 | 7,750 | 7,780 | 7,440 | 7,450 | 18,400 |
| 2024/02/08 | 7,790 | 7,850 | 7,610 | 7,770 | 11,700 |
| 2024/02/07 | 7,440 | 7,970 | 7,440 | 7,780 | 23,500 |
| 2024/02/06 | 7,450 | 7,650 | 7,360 | 7,420 | 22,800 |
| 2024/02/05 | 7,240 | 7,530 | 7,130 | 7,420 | 31,400 |
| 2024/02/02 | 7,390 | 7,440 | 7,060 | 7,160 | 38,700 |
| 2024/02/01 | 7,070 | 7,570 | 7,040 | 7,370 | 99,700 |
| 2024/01/31 | 7,370 | 7,370 | 7,370 | 7,370 | 25,000 |
| 2024/01/30 | 6,440 | 6,510 | 6,300 | 6,370 | 19,100 |
| 2024/01/29 | 6,310 | 6,380 | 6,040 | 6,350 | 16,800 |
| 2024/01/26 | 6,490 | 6,540 | 6,310 | 6,310 | 8,400 |
| 2024/01/25 | 6,540 | 6,620 | 6,470 | 6,530 | 13,100 |
| 2024/01/24 | 6,580 | 6,760 | 6,520 | 6,550 | 10,200 |
| 2024/01/23 | 6,550 | 6,620 | 6,410 | 6,570 | 16,200 |
| 2024/01/22 | 6,440 | 6,640 | 6,420 | 6,550 | 9,400 |
| 2024/01/19 | 6,500 | 6,500 | 6,280 | 6,420 | 11,800 |
| 2024/01/18 | 6,200 | 6,450 | 6,190 | 6,370 | 6,400 |
| 2024/01/17 | 6,090 | 6,280 | 6,090 | 6,190 | 10,700 |
| 2024/01/16 | 6,100 | 6,110 | 5,930 | 6,090 | 19,100 |
| 2024/01/15 | 5,860 | 6,110 | 5,860 | 5,930 | 11,400 |
| 2024/01/12 | 5,920 | 5,920 | 5,750 | 5,860 | 10,800 |
| 2024/01/11 | 5,960 | 6,020 | 5,850 | 5,920 | 12,800 |
| 2024/01/10 | 5,740 | 6,010 | 5,730 | 5,940 | 17,100 |
| 2024/01/09 | 5,930 | 6,030 | 5,790 | 5,790 | 14,200 |
| 2024/01/05 | 5,680 | 5,780 | 5,640 | 5,680 | 9,300 |
| 2024/01/04 | 5,250 | 5,700 | 5,250 | 5,620 | 11,200 |