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
2026/03/19 1,997 2,004 1,971 1,974 8,500
2026/03/18 1,975 2,064 1,975 1,997 8,500
2026/03/17 1,970 1,990 1,970 1,975 2,200
2026/03/16 1,964 1,990 1,964 1,967 6,000
2026/03/13 1,963 2,007 1,960 1,981 8,000
2026/03/12 2,007 2,030 2,007 2,013 3,700
2026/03/11 2,052 2,091 2,010 2,016 7,900
2026/03/10 2,020 2,051 2,010 2,051 7,400
2026/03/09 2,000 2,001 1,956 1,980 9,800
2026/03/06 2,072 2,084 2,041 2,041 4,000
2026/03/05 2,051 2,138 2,051 2,072 7,200
2026/03/04 2,067 2,150 2,000 2,026 16,800
2026/03/03 2,208 2,208 2,117 2,117 11,000
2026/03/02 2,168 2,198 2,134 2,197 10,000
2026/02/27 2,155 2,187 2,155 2,170 5,500
2026/02/26 2,200 2,201 2,160 2,164 6,600
2026/02/25 2,161 2,220 2,150 2,185 10,300
2026/02/24 2,152 2,152 2,114 2,136 9,400
2026/02/20 2,155 2,157 2,130 2,153 5,300
2026/02/19 2,156 2,180 2,150 2,155 3,200
2026/02/18 2,170 2,175 2,129 2,144 9,500
2026/02/17 2,145 2,250 2,145 2,165 20,400
2026/02/16 2,150 2,154 2,110 2,138 6,900
2026/02/13 2,099 2,173 2,098 2,140 22,800
2026/02/12 2,080 2,099 2,074 2,096 6,400
2026/02/10 2,051 2,066 2,040 2,045 6,500
2026/02/09 2,084 2,084 2,045 2,050 9,100
2026/02/06 2,015 2,045 2,002 2,045 8,300
2026/02/05 1,990 2,033 1,990 2,015 5,200
2026/02/04 1,988 2,001 1,986 1,986 5,800
2026/02/03 2,017 2,017 1,991 1,992 11,200
2026/02/02 2,034 2,044 1,984 2,009 16,100
2026/01/30 1,999 2,035 1,993 2,034 14,700
2026/01/29 2,000 2,010 1,929 1,999 49,500
2026/01/28 2,115 2,128 2,045 2,070 27,600
2026/01/27 2,137 2,142 2,089 2,111 9,500
2026/01/26 2,150 2,150 2,095 2,137 17,800
2026/01/23 2,050 2,140 2,050 2,130 20,000
2026/01/22 2,040 2,062 2,033 2,037 7,900
2026/01/21 2,010 2,036 1,978 2,036 10,400
2026/01/20 2,037 2,037 2,019 2,021 3,900
2026/01/19 2,012 2,043 2,012 2,026 8,800
2026/01/16 2,035 2,039 2,011 2,012 7,500
2026/01/15 1,994 2,030 1,993 2,025 9,000
2026/01/14 1,941 2,020 1,941 1,995 16,400
2026/01/13 1,958 1,960 1,930 1,941 10,500
2026/01/09 1,954 1,954 1,920 1,921 7,300
2026/01/08 1,947 1,955 1,920 1,926 16,600
2026/01/07 1,960 1,978 1,915 1,947 13,900
2026/01/06 1,931 1,973 1,915 1,968 11,500
2026/01/05 1,948 1,948 1,904 1,914 14,300

このページの先頭へ