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・コーポレーション(7605)の株価時系列情報

フジ・コーポレーション(7605)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
2024/03/28 1,814 1,837 1,807 1,816 16,400
2024/03/27 1,809 1,868 1,808 1,814 48,000
2024/03/26 1,777 1,805 1,766 1,804 19,900
2024/03/25 1,780 1,792 1,750 1,750 24,000
2024/03/22 1,780 1,805 1,774 1,774 32,300
2024/03/21 1,779 1,798 1,753 1,770 20,500
2024/03/19 1,730 1,754 1,721 1,746 11,800
2024/03/18 1,733 1,733 1,707 1,714 9,500
2024/03/15 1,691 1,725 1,691 1,715 10,300
2024/03/14 1,689 1,715 1,689 1,708 10,100
2024/03/13 1,749 1,749 1,677 1,680 21,800
2024/03/12 1,689 1,731 1,662 1,731 15,800
2024/03/11 1,725 1,733 1,685 1,689 25,700
2024/03/08 1,710 1,751 1,710 1,725 27,000
2024/03/07 1,792 1,793 1,716 1,725 57,300
2024/03/06 1,832 1,910 1,782 1,782 155,600
2024/03/05 1,832 1,929 1,832 1,912 51,700
2024/03/04 1,912 1,912 1,817 1,829 38,600
2024/03/01 1,882 1,920 1,882 1,911 21,300
2024/02/29 1,872 1,892 1,844 1,882 26,600
2024/02/28 1,825 1,877 1,816 1,872 18,700
2024/02/27 1,826 1,831 1,804 1,825 14,700
2024/02/26 1,795 1,838 1,795 1,826 15,800
2024/02/22 1,747 1,778 1,747 1,770 12,500
2024/02/21 1,745 1,750 1,725 1,747 16,700
2024/02/20 1,745 1,761 1,727 1,742 28,300
2024/02/19 1,790 1,790 1,727 1,739 39,700
2024/02/16 1,847 1,847 1,754 1,780 31,000
2024/02/15 1,820 1,862 1,803 1,812 24,200
2024/02/14 1,765 1,811 1,765 1,808 19,600
2024/02/13 1,742 1,772 1,737 1,765 19,000
2024/02/09 1,746 1,767 1,740 1,742 9,900
2024/02/08 1,733 1,763 1,710 1,749 22,300
2024/02/07 1,742 1,771 1,742 1,769 12,200
2024/02/06 1,750 1,755 1,716 1,748 19,300
2024/02/05 1,758 1,768 1,749 1,749 8,500
2024/02/02 1,758 1,770 1,741 1,758 11,900
2024/02/01 1,770 1,780 1,758 1,758 15,400
2024/01/31 1,764 1,784 1,736 1,779 18,500
2024/01/30 1,771 1,794 1,770 1,773 20,400
2024/01/29 1,720 1,764 1,720 1,764 13,200
2024/01/26 1,720 1,730 1,710 1,720 16,600
2024/01/25 1,713 1,739 1,713 1,739 11,600
2024/01/24 1,711 1,732 1,704 1,722 15,500
2024/01/23 1,719 1,730 1,711 1,711 13,000
2024/01/22 1,701 1,726 1,701 1,719 7,100
2024/01/19 1,703 1,714 1,690 1,701 17,700
2024/01/18 1,690 1,717 1,680 1,710 23,000
2024/01/17 1,703 1,725 1,690 1,690 13,200
2024/01/16 1,720 1,720 1,684 1,684 13,800
2024/01/15 1,681 1,731 1,681 1,718 10,500
2024/01/12 1,707 1,721 1,682 1,689 18,200
2024/01/11 1,720 1,720 1,687 1,707 25,900
2024/01/10 1,687 1,724 1,678 1,714 27,400
2024/01/09 1,681 1,700 1,662 1,680 19,300
2024/01/05 1,674 1,690 1,667 1,680 16,800
2024/01/04 1,648 1,674 1,635 1,674 14,300
2023/12/29 1,663 1,663 1,631 1,648 17,000
2023/12/28 1,665 1,672 1,643 1,654 13,400
2023/12/27 1,655 1,674 1,634 1,669 29,300
2023/12/26 1,628 1,654 1,628 1,654 17,000
2023/12/25 1,615 1,630 1,611 1,628 11,300
2023/12/22 1,595 1,627 1,595 1,610 11,700
2023/12/21 1,590 1,615 1,587 1,606 18,500
2023/12/20 1,615 1,634 1,612 1,612 23,400
2023/12/19 1,599 1,618 1,583 1,608 25,800
2023/12/18 1,615 1,622 1,541 1,622 54,200
2023/12/15 1,598 1,621 1,588 1,608 72,900
2023/12/14 1,584 1,599 1,557 1,567 28,500
2023/12/13 1,598 1,598 1,558 1,581 19,700
2023/12/12 1,604 1,612 1,562 1,592 34,800
2023/12/11 1,540 1,600 1,540 1,600 32,000
2023/12/08 1,565 1,571 1,536 1,541 27,400
2023/12/07 1,572 1,583 1,559 1,570 13,600
2023/12/06 1,548 1,598 1,540 1,592 21,400
2023/12/05 1,577 1,579 1,552 1,552 13,200
2023/12/04 1,576 1,590 1,560 1,583 16,600
2023/12/01 1,600 1,603 1,564 1,575 38,500
2023/11/30 1,586 1,603 1,577 1,600 27,000
2023/11/29 1,630 1,630 1,585 1,591 63,900
2023/11/28 1,645 1,651 1,623 1,643 21,800
2023/11/27 1,670 1,670 1,630 1,658 16,400
2023/11/24 1,667 1,680 1,655 1,670 13,200
2023/11/22 1,643 1,668 1,642 1,665 21,400
2023/11/21 1,653 1,683 1,641 1,663 31,000
2023/11/20 1,682 1,721 1,649 1,656 51,300
2023/11/17 1,691 1,708 1,646 1,685 48,100
2023/11/16 1,744 1,744 1,696 1,706 14,100
2023/11/15 1,748 1,748 1,724 1,744 13,700
2023/11/14 1,745 1,756 1,724 1,737 9,800
2023/11/13 1,761 1,761 1,725 1,744 12,100
2023/11/10 1,752 1,761 1,730 1,761 16,600
2023/11/09 1,710 1,750 1,704 1,750 13,500
2023/11/08 1,720 1,722 1,687 1,710 13,000
2023/11/07 1,720 1,731 1,710 1,720 12,600
2023/11/06 1,692 1,728 1,692 1,723 20,300
2023/11/02 1,738 1,742 1,674 1,690 18,700
2023/11/01 1,720 1,735 1,704 1,727 26,600
2023/10/31 1,660 1,692 1,650 1,692 18,600
2023/10/30 1,737 1,737 1,659 1,674 33,300
2023/10/27 1,679 1,759 1,679 1,754 82,500
2023/10/26 1,659 1,679 1,645 1,654 19,200
2023/10/25 1,667 1,697 1,660 1,668 17,000
2023/10/24 1,659 1,689 1,638 1,684 35,300
2023/10/23 1,661 1,683 1,661 1,663 21,700
2023/10/20 1,674 1,694 1,652 1,681 23,000
2023/10/19 1,720 1,735 1,690 1,690 22,100
2023/10/18 1,777 1,777 1,729 1,753 14,800
2023/10/17 1,762 1,796 1,753 1,775 29,600
2023/10/16 1,728 1,781 1,725 1,737 39,400
2023/10/13 1,881 1,882 1,780 1,787 28,800
2023/10/12 1,883 1,914 1,869 1,893 19,000
2023/10/11 1,914 1,914 1,880 1,880 19,400
2023/10/10 1,915 1,933 1,882 1,900 21,400
2023/10/06 1,939 1,976 1,907 1,915 23,200
2023/10/05 1,917 1,952 1,909 1,918 39,500
2023/10/04 1,972 1,981 1,890 1,905 76,300
2023/10/03 2,048 2,052 1,986 2,013 36,700
2023/10/02 2,105 2,141 2,041 2,048 51,900
2023/09/29 2,076 2,143 2,076 2,105 68,400
2023/09/28 2,057 2,084 2,046 2,076 38,000
2023/09/27 2,012 2,060 2,003 2,057 57,700
2023/09/26 2,020 2,020 1,980 2,005 62,400
2023/09/25 2,023 2,068 2,009 2,017 37,000
2023/09/22 2,036 2,060 2,017 2,021 32,400
2023/09/21 2,019 2,077 2,016 2,045 34,900
2023/09/20 2,057 2,057 2,031 2,031 42,100
2023/09/19 2,055 2,070 2,036 2,057 42,600
2023/09/15 2,114 2,118 2,052 2,052 50,200
2023/09/14 2,088 2,114 2,083 2,114 35,100
2023/09/13 2,115 2,119 2,070 2,088 45,400
2023/09/12 2,052 2,115 2,046 2,115 88,100
2023/09/11 2,025 2,052 2,014 2,052 39,600
2023/09/08 2,021 2,070 2,004 2,019 75,800
2023/09/07 2,050 2,084 2,015 2,055 95,600
2023/09/06 2,100 2,173 2,048 2,071 359,200
2023/09/05 1,963 1,963 1,927 1,944 112,200
2023/09/04 1,907 1,979 1,907 1,977 84,500
2023/09/01 1,884 1,904 1,875 1,904 23,000
2023/08/31 1,852 1,885 1,852 1,872 25,600
2023/08/30 1,875 1,891 1,853 1,859 25,100
2023/08/29 1,865 1,886 1,851 1,868 32,800
2023/08/28 1,845 1,865 1,837 1,860 30,300
2023/08/25 1,893 1,893 1,834 1,839 33,500
2023/08/24 1,885 1,913 1,885 1,899 28,200
2023/08/23 1,886 1,898 1,877 1,891 10,200
2023/08/22 1,890 1,894 1,873 1,883 16,900
2023/08/21 1,847 1,896 1,847 1,890 29,600
2023/08/18 1,828 1,837 1,818 1,837 27,900
2023/08/17 1,871 1,871 1,812 1,850 26,600
2023/08/16 1,880 1,880 1,840 1,877 24,000
2023/08/15 1,858 1,893 1,845 1,883 38,100
2023/08/14 1,844 1,868 1,837 1,849 21,900
2023/08/10 1,795 1,818 1,785 1,818 12,000
2023/08/09 1,795 1,806 1,781 1,800 19,400
2023/08/08 1,785 1,828 1,776 1,808 31,100
2023/08/07 1,723 1,789 1,718 1,785 34,500
2023/08/04 1,726 1,758 1,724 1,734 19,000
2023/08/03 1,743 1,751 1,727 1,742 31,800
2023/08/02 1,750 1,772 1,736 1,772 27,800
2023/08/01 1,734 1,765 1,732 1,763 23,300
2023/07/31 1,730 1,769 1,720 1,747 32,800
2023/07/28 1,666 1,710 1,652 1,710 165,500
2023/07/27 1,689 1,694 1,659 1,682 38,800
2023/07/26 1,767 1,767 1,682 1,689 60,200
2023/07/25 1,754 1,787 1,750 1,767 33,300
2023/07/24 1,776 1,776 1,751 1,764 33,000
2023/07/21 1,781 1,795 1,765 1,776 37,300
2023/07/20 1,791 1,812 1,780 1,794 38,300
2023/07/19 1,783 1,804 1,760 1,795 56,000
2023/07/18 1,744 1,778 1,744 1,778 39,800
2023/07/14 1,760 1,780 1,727 1,744 64,500
2023/07/13 1,718 1,755 1,704 1,748 56,500
2023/07/12 1,701 1,728 1,695 1,716 37,600
2023/07/11 1,664 1,711 1,664 1,701 52,300
2023/07/10 1,628 1,660 1,622 1,654 41,500
2023/07/07 1,587 1,641 1,586 1,624 67,600
2023/07/06 1,629 1,642 1,605 1,627 39,400
2023/07/05 1,660 1,661 1,631 1,635 45,900
2023/07/04 1,657 1,695 1,657 1,680 24,600
2023/07/03 1,657 1,679 1,657 1,676 24,500
2023/06/30 1,676 1,676 1,658 1,660 25,400
2023/06/29 1,693 1,694 1,659 1,676 26,900
2023/06/28 1,662 1,693 1,662 1,693 35,700
2023/06/27 1,669 1,669 1,623 1,652 41,800
2023/06/26 1,666 1,701 1,665 1,669 35,600
2023/06/23 1,641 1,682 1,630 1,654 60,800
2023/06/22 1,645 1,662 1,627 1,641 55,800
2023/06/21 1,656 1,708 1,637 1,645 104,400
2023/06/20 1,600 1,654 1,591 1,653 62,000
2023/06/19 1,581 1,610 1,556 1,608 87,400
2023/06/16 1,530 1,585 1,526 1,583 123,300
2023/06/15 1,490 1,543 1,488 1,511 225,500
2023/06/14 1,373 1,410 1,369 1,408 70,400
2023/06/13 1,350 1,381 1,346 1,372 63,800
2023/06/12 1,310 1,344 1,305 1,343 83,800
2023/06/09 1,304 1,308 1,296 1,305 50,500
2023/06/08 1,303 1,312 1,287 1,294 65,200
2023/06/07 1,314 1,324 1,290 1,301 87,200
2023/06/06 1,334 1,350 1,308 1,323 182,400

このページの先頭へ