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
2014/12/30 1,550 1,650 1,549 1,635 24,100
2014/12/29 1,535 1,548 1,521 1,545 14,600
2014/12/26 1,520 1,540 1,515 1,535 10,500
2014/12/25 1,549 1,549 1,505 1,515 11,400
2014/12/24 1,530 1,580 1,530 1,536 16,700
2014/12/22 1,600 1,619 1,500 1,524 25,800
2014/12/19 1,440 1,490 1,438 1,490 31,000
2014/12/18 1,378 1,400 1,369 1,395 12,500
2014/12/17 1,368 1,368 1,335 1,361 10,100
2014/12/16 1,354 1,378 1,325 1,370 50,800
2014/12/15 1,340 1,340 1,307 1,307 8,500
2014/12/12 1,309 1,335 1,280 1,280 8,400
2014/12/11 1,275 1,310 1,254 1,308 5,800
2014/12/10 1,295 1,319 1,290 1,291 11,300
2014/12/09 1,347 1,348 1,328 1,328 6,700
2014/12/08 1,322 1,329 1,307 1,323 6,900
2014/12/05 1,290 1,322 1,290 1,317 8,500
2014/12/04 1,335 1,335 1,275 1,290 17,500
2014/12/03 1,300 1,335 1,300 1,325 22,700
2014/12/02 1,272 1,290 1,260 1,275 12,400
2014/12/01 1,256 1,265 1,250 1,265 5,300
2014/11/28 1,257 1,257 1,240 1,240 5,700
2014/11/27 1,251 1,251 1,238 1,243 4,300
2014/11/26 1,235 1,250 1,230 1,240 12,000
2014/11/25 1,217 1,237 1,217 1,225 3,800
2014/11/21 1,219 1,237 1,200 1,217 18,700
2014/11/20 1,235 1,235 1,192 1,219 22,700
2014/11/19 1,182 1,188 1,180 1,183 4,900
2014/11/18 1,150 1,180 1,150 1,180 8,100
2014/11/17 1,150 1,152 1,145 1,150 5,800
2014/11/14 1,142 1,162 1,138 1,140 8,300
2014/11/13 1,147 1,161 1,139 1,148 7,300
2014/11/12 1,161 1,161 1,140 1,151 7,100
2014/11/11 1,159 1,164 1,152 1,152 6,000
2014/11/10 1,160 1,167 1,150 1,159 8,600
2014/11/07 1,152 1,153 1,143 1,150 8,200
2014/11/06 1,163 1,163 1,143 1,150 15,200
2014/11/05 1,150 1,170 1,148 1,149 18,500
2014/11/04 1,160 1,170 1,145 1,149 14,800
2014/10/31 1,160 1,165 1,131 1,143 7,500
2014/10/30 1,159 1,169 1,149 1,149 5,000
2014/10/29 1,160 1,169 1,159 1,159 7,600
2014/10/28 1,191 1,191 1,180 1,180 4,000
2014/10/27 1,205 1,205 1,191 1,191 3,100
2014/10/24 1,208 1,210 1,185 1,191 3,600
2014/10/23 1,210 1,210 1,180 1,180 1,600
2014/10/22 1,185 1,190 1,163 1,180 7,700
2014/10/21 1,159 1,176 1,159 1,174 1,800
2014/10/20 1,174 1,174 1,133 1,150 5,000
2014/10/17 1,161 1,161 1,114 1,114 7,700
2014/10/16 1,159 1,164 1,158 1,160 6,900
2014/10/15 1,181 1,196 1,180 1,196 4,900
2014/10/14 1,200 1,201 1,182 1,183 14,900
2014/10/10 1,223 1,224 1,217 1,218 3,800
2014/10/09 1,247 1,253 1,227 1,227 3,900
2014/10/08 1,244 1,244 1,239 1,244 3,200
2014/10/07 1,254 1,260 1,250 1,251 3,400
2014/10/06 1,240 1,250 1,239 1,247 2,300
2014/10/03 1,220 1,230 1,220 1,221 3,700
2014/10/02 1,254 1,254 1,217 1,221 6,300
2014/10/01 1,239 1,255 1,238 1,238 4,700
2014/09/30 1,260 1,260 1,239 1,240 5,100
2014/09/29 1,242 1,262 1,241 1,259 5,900
2014/09/26 1,223 1,251 1,223 1,240 3,200
2014/09/25 1,234 1,234 1,222 1,225 6,500
2014/09/24 1,232 1,232 1,224 1,224 1,900
2014/09/22 1,236 1,236 1,226 1,233 6,400
2014/09/19 1,240 1,254 1,235 1,236 4,700
2014/09/18 1,246 1,250 1,235 1,240 2,300
2014/09/17 1,259 1,278 1,242 1,242 3,800
2014/09/16 1,230 1,260 1,225 1,235 9,800
2014/09/12 1,232 1,232 1,221 1,221 8,600
2014/09/11 1,236 1,242 1,225 1,232 7,600
2014/09/10 1,235 1,255 1,220 1,236 6,300
2014/09/09 1,270 1,270 1,240 1,240 12,600
2014/09/08 1,306 1,306 1,270 1,273 11,400
2014/09/05 1,371 1,371 1,318 1,318 14,500
2014/09/04 1,318 1,400 1,318 1,400 3,800
2014/09/03 1,329 1,338 1,311 1,317 7,100
2014/09/02 1,329 1,330 1,309 1,317 3,500
2014/09/01 1,318 1,320 1,290 1,318 3,900
2014/08/29 1,291 1,315 1,290 1,290 3,200
2014/08/28 1,307 1,309 1,291 1,291 3,500
2014/08/27 1,295 1,309 1,295 1,309 1,100
2014/08/26 1,314 1,314 1,288 1,302 2,900
2014/08/25 1,312 1,312 1,295 1,295 1,800
2014/08/22 1,288 1,300 1,288 1,288 1,200
2014/08/21 1,272 1,282 1,266 1,282 2,100
2014/08/20 1,300 1,300 1,293 1,300 1,700
2014/08/19 1,330 1,330 1,284 1,292 3,400
2014/08/18 1,251 1,329 1,251 1,328 14,100
2014/08/15 1,267 1,272 1,260 1,272 1,000
2014/08/14 1,235 1,237 1,235 1,237 300
2014/08/13 1,220 1,230 1,220 1,227 800
2014/08/12 1,240 1,240 1,208 1,220 5,800
2014/08/11 1,226 1,260 1,226 1,230 2,400
2014/08/08 1,260 1,269 1,206 1,252 5,300
2014/08/07 1,262 1,290 1,262 1,279 3,500
2014/08/06 1,290 1,290 1,275 1,290 6,000
2014/08/05 1,252 1,300 1,251 1,293 4,000
2014/08/04 1,277 1,299 1,254 1,266 4,400
2014/08/01 1,217 1,237 1,213 1,229 3,700
2014/07/31 1,290 1,308 1,220 1,240 10,900
2014/07/30 1,325 1,325 1,290 1,294 5,600
2014/07/29 1,290 1,325 1,290 1,324 1,600
2014/07/29 1 -> 2.00 分割
2014/07/28 2,515 2,595 2,515 2,580 4,600
2014/07/25 2,498 2,519 2,470 2,515 4,200
2014/07/24 2,478 2,510 2,475 2,510 2,100
2014/07/23 2,530 2,530 2,460 2,475 2,900
2014/07/22 2,509 2,509 2,480 2,480 1,400
2014/07/18 2,401 2,480 2,401 2,453 3,200
2014/07/17 2,450 2,480 2,403 2,438 1,500
2014/07/16 2,444 2,500 2,444 2,460 1,500
2014/07/15 2,556 2,556 2,494 2,494 1,500
2014/07/14 2,405 2,520 2,405 2,500 3,000
2014/07/11 2,489 2,489 2,410 2,410 2,800
2014/07/10 2,630 2,660 2,500 2,500 8,900
2014/07/09 2,500 2,605 2,445 2,605 10,100
2014/07/08 2,563 2,563 2,380 2,502 5,000
2014/07/07 2,335 2,590 2,335 2,565 21,600
2014/07/04 2,310 2,330 2,309 2,330 2,000
2014/07/03 2,300 2,305 2,300 2,302 1,000
2014/07/02 2,300 2,305 2,300 2,300 1,100
2014/07/01 2,266 2,300 2,266 2,290 1,900
2014/06/30 2,269 2,269 2,255 2,258 900
2014/06/27 2,269 2,300 2,269 2,280 3,500
2014/06/26 2,290 2,299 2,261 2,281 4,600
2014/06/25 2,300 2,309 2,300 2,309 400
2014/06/24 2,316 2,316 2,298 2,300 6,300
2014/06/23 2,290 2,310 2,287 2,300 1,900
2014/06/20 2,307 2,307 2,275 2,289 1,500
2014/06/19 2,265 2,310 2,265 2,271 9,000
2014/06/18 2,255 2,299 2,250 2,250 16,000
2014/06/17 2,180 2,190 2,180 2,190 1,800
2014/06/16 2,215 2,215 2,144 2,176 4,700
2014/06/13 2,220 2,221 2,220 2,220 500
2014/06/12 2,222 2,250 2,222 2,248 3,600
2014/06/11 2,210 2,225 2,207 2,219 4,400
2014/06/10 2,176 2,250 2,175 2,212 9,800
2014/06/09 2,139 2,170 2,130 2,155 8,100
2014/06/06 2,120 2,136 2,100 2,126 5,600
2014/06/05 2,100 2,115 2,100 2,114 1,800
2014/06/04 2,086 2,105 2,086 2,100 3,000
2014/06/03 2,083 2,111 2,083 2,105 6,200
2014/06/02 2,093 2,108 2,092 2,105 2,300
2014/05/30 2,100 2,102 2,100 2,100 1,200
2014/05/29 2,094 2,102 2,094 2,100 4,100
2014/05/28 2,100 2,109 2,100 2,100 6,900
2014/05/27 2,100 2,100 2,095 2,100 3,300
2014/05/26 2,110 2,120 2,109 2,109 2,600
2014/05/23 2,101 2,101 2,099 2,100 1,600
2014/05/22 2,101 2,102 2,092 2,101 1,000
2014/05/21 2,068 2,095 2,068 2,095 800
2014/05/20 2,065 2,094 2,065 2,069 4,000
2014/05/19 2,121 2,130 2,113 2,130 2,700
2014/05/16 2,175 2,175 2,160 2,160 500
2014/05/15 2,179 2,179 2,100 2,134 1,300
2014/05/13 2,188 2,188 2,140 2,164 2,100
2014/05/12 2,150 2,188 2,131 2,152 3,300
2014/05/09 2,090 2,150 2,090 2,150 5,100
2014/05/08 2,100 2,135 2,100 2,135 2,700
2014/05/07 2,084 2,089 2,050 2,089 4,800
2014/05/02 2,120 2,120 2,105 2,113 1,800
2014/05/01 2,082 2,110 2,082 2,092 6,000
2014/04/30 2,073 2,119 2,066 2,119 4,300
2014/04/28 2,105 2,120 2,063 2,073 5,600
2014/04/25 2,155 2,155 2,080 2,110 16,300
2014/04/24 2,200 2,220 2,200 2,205 16,900
2014/04/23 2,188 2,199 2,180 2,199 8,500
2014/04/22 2,147 2,188 2,147 2,188 13,200
2014/04/21 2,144 2,145 2,132 2,140 15,000
2014/04/18 2,119 2,135 2,115 2,132 3,400
2014/04/17 2,114 2,130 2,114 2,130 1,100
2014/04/16 2,065 2,140 2,065 2,135 3,500
2014/04/15 2,083 2,088 2,083 2,083 1,000
2014/04/14 2,057 2,100 2,057 2,088 2,200
2014/04/11 2,080 2,110 2,016 2,107 6,200
2014/04/10 2,115 2,145 2,110 2,110 4,400
2014/04/09 2,111 2,148 2,111 2,115 7,600
2014/04/08 2,145 2,150 2,140 2,150 5,700
2014/04/07 2,135 2,155 2,130 2,145 5,900
2014/04/04 2,145 2,145 2,130 2,140 4,500
2014/04/03 2,141 2,155 2,136 2,155 8,700
2014/04/02 2,131 2,138 2,115 2,120 3,400
2014/04/01 2,101 2,135 2,101 2,131 12,200
2014/03/31 2,100 2,100 2,063 2,063 7,900
2014/03/28 2,008 2,095 2,007 2,085 12,000
2014/03/27 1,998 2,008 1,998 2,008 12,300
2014/03/26 1,999 1,999 1,972 1,991 8,400
2014/03/25 1,972 1,974 1,950 1,972 3,600
2014/03/24 1,974 1,974 1,939 1,972 4,600
2014/03/20 1,952 1,975 1,895 1,920 4,600
2014/03/19 1,954 1,985 1,951 1,951 5,500
2014/03/18 1,939 1,950 1,939 1,950 900
2014/03/17 1,939 1,940 1,920 1,939 5,600
2014/03/14 1,941 1,955 1,913 1,955 5,100
2014/03/13 1,955 1,955 1,941 1,941 1,500
2014/03/12 1,969 1,985 1,954 1,955 3,200
2014/03/11 1,951 1,975 1,950 1,950 5,000
2014/03/10 1,950 2,014 1,937 1,937 8,500
2014/03/07 1,920 1,930 1,920 1,930 2,100
2014/03/06 1,955 1,968 1,900 1,925 14,100
2014/03/05 1,942 1,959 1,942 1,959 5,600
2014/03/04 1,926 1,930 1,908 1,930 4,300
2014/03/03 1,930 1,930 1,899 1,925 4,900
2014/02/28 1,919 1,935 1,886 1,890 5,700
2014/02/27 1,904 1,910 1,904 1,905 3,600
2014/02/26 1,883 1,900 1,882 1,900 2,800
2014/02/25 1,913 1,913 1,877 1,881 4,100
2014/02/24 1,866 1,880 1,866 1,873 1,600
2014/02/21 1,894 1,894 1,866 1,866 800
2014/02/20 1,920 1,930 1,869 1,878 4,200
2014/02/19 1,880 1,909 1,866 1,905 3,700
2014/02/18 1,855 1,880 1,855 1,880 500
2014/02/17 1,800 1,850 1,800 1,831 8,600
2014/02/14 1,846 1,847 1,750 1,780 8,500
2014/02/13 1,913 1,916 1,873 1,873 1,400
2014/02/12 1,924 1,940 1,911 1,940 2,200
2014/02/10 1,861 1,900 1,861 1,884 2,000
2014/02/07 1,811 1,867 1,811 1,840 4,200
2014/02/06 1,796 1,823 1,795 1,823 2,100
2014/02/05 1,791 1,807 1,780 1,807 4,800
2014/02/04 1,803 1,848 1,781 1,782 9,200
2014/02/03 1,881 1,899 1,850 1,852 2,500
2014/01/31 1,926 1,926 1,874 1,920 4,100
2014/01/30 1,952 1,953 1,930 1,930 6,800
2014/01/29 1,950 1,975 1,949 1,950 9,900
2014/01/28 1,882 1,910 1,870 1,910 4,600
2014/01/27 1,863 1,888 1,840 1,882 12,400
2014/01/24 1,909 1,909 1,861 1,898 4,100
2014/01/23 1,901 1,919 1,901 1,901 5,400
2014/01/22 1,870 1,899 1,845 1,899 10,200
2014/01/21 1,858 1,870 1,858 1,870 6,800
2014/01/20 1,840 1,860 1,840 1,857 12,800
2014/01/17 1,797 1,820 1,796 1,820 11,000
2014/01/16 1,795 1,795 1,780 1,793 1,700
2014/01/15 1,752 1,780 1,752 1,780 2,200
2014/01/14 1,740 1,747 1,731 1,747 4,000
2014/01/10 1,779 1,780 1,768 1,770 2,000
2014/01/09 1,775 1,795 1,775 1,779 2,500
2014/01/08 1,800 1,800 1,770 1,770 3,000
2014/01/07 1,780 1,800 1,771 1,800 9,100
2014/01/06 1,770 1,770 1,740 1,765 2,800

このページの先頭へ