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
2015/12/30 2,117 2,180 2,105 2,162 8,600
2015/12/29 2,099 2,114 2,075 2,100 5,900
2015/12/28 2,070 2,077 2,052 2,059 5,900
2015/12/25 2,020 2,045 2,020 2,020 9,700
2015/12/24 2,103 2,124 1,981 2,009 47,700
2015/12/22 2,182 2,182 2,115 2,124 7,700
2015/12/21 2,245 2,245 2,152 2,159 6,300
2015/12/18 2,205 2,205 2,155 2,157 3,300
2015/12/17 2,210 2,235 2,206 2,206 9,300
2015/12/16 2,192 2,250 2,192 2,206 9,400
2015/12/15 2,170 2,176 2,142 2,142 12,700
2015/12/14 2,112 2,162 2,112 2,162 5,500
2015/12/11 2,205 2,205 2,110 2,162 5,800
2015/12/10 2,219 2,219 2,169 2,205 6,500
2015/12/09 2,220 2,258 2,203 2,249 5,900
2015/12/08 2,250 2,259 2,248 2,259 3,800
2015/12/07 2,258 2,271 2,253 2,256 5,100
2015/12/04 2,290 2,290 2,247 2,254 2,500
2015/12/03 2,305 2,305 2,282 2,290 3,200
2015/12/02 2,290 2,307 2,280 2,307 9,800
2015/12/01 2,270 2,277 2,250 2,270 6,800
2015/11/30 2,261 2,268 2,248 2,249 2,800
2015/11/27 2,240 2,241 2,230 2,238 2,300
2015/11/26 2,245 2,248 2,235 2,248 1,600
2015/11/25 2,265 2,270 2,250 2,250 4,800
2015/11/24 2,280 2,280 2,259 2,259 4,000
2015/11/20 2,275 2,292 2,265 2,275 2,800
2015/11/19 2,284 2,300 2,284 2,300 7,400
2015/11/18 2,299 2,299 2,280 2,290 900
2015/11/17 2,299 2,301 2,269 2,298 9,200
2015/11/16 2,282 2,288 2,278 2,279 1,500
2015/11/13 2,309 2,310 2,291 2,291 4,900
2015/11/12 2,315 2,318 2,304 2,309 12,200
2015/11/11 2,310 2,354 2,291 2,315 26,500
2015/11/10 2,299 2,305 2,294 2,294 5,500
2015/11/09 2,301 2,305 2,295 2,295 10,300
2015/11/06 2,300 2,310 2,290 2,300 16,200
2015/11/05 2,280 2,290 2,255 2,290 5,900
2015/11/04 2,300 2,310 2,265 2,290 4,700
2015/11/02 2,300 2,301 2,262 2,279 5,000
2015/10/30 2,275 2,283 2,267 2,283 2,000
2015/10/29 2,300 2,310 2,276 2,300 6,200
2015/10/28 2,300 2,302 2,255 2,300 4,200
2015/10/27 2,335 2,335 2,280 2,309 10,000
2015/10/26 2,350 2,350 2,280 2,334 3,200
2015/10/23 2,272 2,302 2,260 2,302 9,000
2015/10/22 2,295 2,295 2,245 2,260 3,900
2015/10/21 2,250 2,255 2,249 2,250 11,000
2015/10/20 2,270 2,270 2,229 2,251 6,400
2015/10/19 2,300 2,300 2,275 2,287 8,400
2015/10/16 2,310 2,340 2,305 2,305 2,800
2015/10/15 2,315 2,315 2,305 2,305 900
2015/10/14 2,330 2,332 2,315 2,315 700
2015/10/13 2,310 2,311 2,271 2,300 5,800
2015/10/09 2,367 2,367 2,350 2,360 5,200
2015/10/08 2,406 2,406 2,350 2,360 5,100
2015/10/07 2,400 2,400 2,371 2,396 2,900
2015/10/06 2,365 2,400 2,331 2,377 4,800
2015/10/05 2,300 2,330 2,295 2,300 7,200
2015/10/02 2,300 2,300 2,191 2,300 9,500
2015/10/01 2,352 2,408 2,270 2,306 12,900
2015/09/30 2,210 2,348 2,210 2,302 17,400
2015/09/29 2,127 2,190 2,100 2,190 11,200
2015/09/28 2,100 2,131 2,100 2,119 9,800
2015/09/25 2,114 2,120 2,114 2,114 4,000
2015/09/24 2,100 2,130 2,062 2,114 5,500
2015/09/18 2,130 2,130 2,098 2,130 9,700
2015/09/17 2,127 2,127 2,085 2,106 6,200
2015/09/16 2,106 2,115 2,080 2,080 4,800
2015/09/15 2,117 2,128 2,100 2,107 2,200
2015/09/14 2,139 2,139 2,055 2,117 2,700
2015/09/11 2,090 2,149 2,085 2,149 12,100
2015/09/10 2,090 2,090 2,040 2,087 700
2015/09/09 2,049 2,100 1,997 2,099 3,600
2015/09/08 2,001 2,049 1,999 1,999 7,100
2015/09/07 2,080 2,080 2,015 2,059 4,100
2015/09/04 2,148 2,148 2,055 2,120 13,000
2015/09/03 2,137 2,137 2,077 2,129 2,700
2015/09/02 2,102 2,149 2,102 2,137 4,200
2015/09/01 2,152 2,184 2,101 2,104 8,400
2015/08/31 2,222 2,222 2,131 2,190 7,500
2015/08/28 2,199 2,214 2,150 2,200 6,600
2015/08/27 2,100 2,200 2,089 2,200 12,400
2015/08/26 1,924 2,050 1,924 2,000 12,900
2015/08/25 1,755 2,099 1,730 1,924 20,300
2015/08/24 1,995 2,095 1,935 1,995 33,000
2015/08/21 2,151 2,187 2,113 2,145 13,600
2015/08/20 2,203 2,207 2,201 2,201 2,400
2015/08/19 2,232 2,232 2,190 2,203 3,400
2015/08/18 2,256 2,256 2,232 2,232 2,600
2015/08/17 2,230 2,250 2,230 2,249 1,500
2015/08/14 2,250 2,279 2,239 2,249 3,300
2015/08/13 2,241 2,249 2,210 2,242 2,500
2015/08/12 2,250 2,250 2,201 2,244 1,900
2015/08/11 2,163 2,261 2,163 2,204 5,500
2015/08/10 2,281 2,281 2,181 2,182 3,300
2015/08/07 2,300 2,337 2,281 2,281 6,700
2015/08/06 2,339 2,339 2,261 2,319 9,600
2015/08/05 2,302 2,346 2,302 2,340 10,900
2015/08/04 2,178 2,278 2,175 2,278 13,500
2015/08/03 2,174 2,175 2,123 2,151 3,300
2015/07/31 2,123 2,160 2,123 2,153 700
2015/07/30 2,116 2,172 2,116 2,130 1,300
2015/07/29 2,120 2,160 2,120 2,134 4,000
2015/07/28 2,110 2,148 2,110 2,135 2,800
2015/07/27 2,186 2,186 2,135 2,152 2,600
2015/07/24 2,191 2,196 2,140 2,187 2,900
2015/07/23 2,075 2,183 2,075 2,183 6,300
2015/07/22 2,101 2,134 2,101 2,125 2,200
2015/07/21 2,186 2,198 2,135 2,135 5,500
2015/07/17 2,085 2,174 2,070 2,155 11,100
2015/07/16 2,058 2,079 2,041 2,070 6,500
2015/07/15 2,050 2,051 2,020 2,049 7,500
2015/07/14 2,017 2,048 2,005 2,048 9,800
2015/07/13 2,010 2,024 2,002 2,015 1,300
2015/07/10 2,000 2,039 1,999 2,017 13,300
2015/07/09 1,959 2,007 1,933 2,000 17,200
2015/07/08 1,986 2,009 1,950 2,009 16,000
2015/07/07 1,986 2,017 1,986 2,000 4,100
2015/07/06 1,956 1,990 1,952 1,986 4,100
2015/07/03 2,017 2,017 1,991 1,995 1,900
2015/07/02 2,008 2,018 1,971 2,017 5,600
2015/07/01 1,940 2,020 1,911 1,968 13,000
2015/06/30 1,920 1,948 1,905 1,940 7,300
2015/06/29 1,938 1,938 1,908 1,911 7,300
2015/06/26 1,931 1,931 1,919 1,920 500
2015/06/25 1,930 1,931 1,910 1,931 3,900
2015/06/24 1,943 1,943 1,922 1,930 4,000
2015/06/23 1,904 1,923 1,894 1,923 7,300
2015/06/22 1,904 1,904 1,895 1,895 5,600
2015/06/19 1,900 1,914 1,900 1,904 2,100
2015/06/18 1,919 1,919 1,899 1,899 4,400
2015/06/17 1,898 1,910 1,896 1,905 4,800
2015/06/16 1,917 1,917 1,900 1,907 7,800
2015/06/15 1,900 1,919 1,899 1,907 7,700
2015/06/12 1,900 1,930 1,900 1,911 5,300
2015/06/11 1,878 1,920 1,865 1,920 13,300
2015/06/10 1,870 1,885 1,870 1,878 3,900
2015/06/09 1,891 1,914 1,871 1,880 4,700
2015/06/08 1,905 1,925 1,905 1,911 6,900
2015/06/05 1,950 1,950 1,905 1,931 17,300
2015/06/04 1,840 1,870 1,840 1,870 12,600
2015/06/03 1,862 1,862 1,830 1,840 13,000
2015/06/02 1,901 1,905 1,820 1,862 21,000
2015/06/01 1,923 1,930 1,904 1,906 9,700
2015/05/29 1,949 1,949 1,938 1,940 4,500
2015/05/28 1,950 1,951 1,936 1,943 7,100
2015/05/27 1,954 1,954 1,950 1,952 2,000
2015/05/26 1,960 1,960 1,950 1,956 7,600
2015/05/25 1,966 1,966 1,960 1,960 3,400
2015/05/22 1,962 1,964 1,951 1,960 4,500
2015/05/21 1,965 1,966 1,960 1,962 3,800
2015/05/20 1,960 1,967 1,950 1,966 2,700
2015/05/19 1,942 1,963 1,942 1,960 6,400
2015/05/18 1,939 1,950 1,939 1,945 2,700
2015/05/15 1,949 1,954 1,940 1,950 3,000
2015/05/14 1,940 1,952 1,940 1,949 3,000
2015/05/13 1,958 1,958 1,946 1,952 1,800
2015/05/12 1,941 1,960 1,940 1,955 6,100
2015/05/11 1,925 1,964 1,925 1,949 5,100
2015/05/08 1,919 1,925 1,913 1,925 5,100
2015/05/07 1,900 1,913 1,884 1,905 7,500
2015/05/01 1,917 1,917 1,891 1,900 11,400
2015/04/30 1,906 1,922 1,898 1,905 15,800
2015/04/28 1,937 1,973 1,930 1,932 17,600
2015/04/27 1,906 1,970 1,906 1,930 41,700
2015/04/24 1,999 2,035 1,997 2,035 34,500
2015/04/23 2,000 2,011 1,998 1,998 17,000
2015/04/22 1,957 2,000 1,957 1,998 12,500
2015/04/21 1,961 1,965 1,956 1,956 8,500
2015/04/20 1,985 1,986 1,961 1,961 18,600
2015/04/17 1,983 2,009 1,983 1,992 16,500
2015/04/16 2,022 2,030 1,995 2,023 20,400
2015/04/15 2,034 2,035 2,022 2,022 19,300
2015/04/14 2,016 2,035 2,016 2,034 10,200
2015/04/13 2,020 2,040 2,020 2,030 12,200
2015/04/10 2,020 2,059 2,020 2,040 13,400
2015/04/09 2,025 2,055 2,005 2,030 24,800
2015/04/08 2,034 2,040 2,015 2,025 18,300
2015/04/07 2,047 2,050 2,038 2,045 16,300
2015/04/06 1,970 2,039 1,968 2,030 25,700
2015/04/03 1,918 1,975 1,918 1,973 23,200
2015/04/02 1,920 1,935 1,917 1,924 6,100
2015/04/01 1,920 1,940 1,906 1,920 22,500
2015/03/31 1,958 1,980 1,921 1,935 28,500
2015/03/30 1,803 1,920 1,803 1,920 34,100
2015/03/27 1,726 1,814 1,726 1,803 37,600
2015/03/26 1,735 1,735 1,716 1,726 24,600
2015/03/25 1,719 1,719 1,700 1,719 10,300
2015/03/24 1,708 1,709 1,688 1,699 8,700
2015/03/23 1,706 1,723 1,706 1,711 4,800
2015/03/20 1,705 1,714 1,703 1,705 6,400
2015/03/19 1,736 1,736 1,704 1,704 12,200
2015/03/18 1,645 1,710 1,645 1,701 19,200
2015/03/17 1,650 1,650 1,630 1,640 7,000
2015/03/16 1,640 1,640 1,600 1,619 17,000
2015/03/13 1,631 1,651 1,630 1,641 9,900
2015/03/12 1,617 1,640 1,617 1,631 7,000
2015/03/11 1,630 1,630 1,605 1,630 8,500
2015/03/10 1,561 1,621 1,555 1,621 23,800
2015/03/09 1,651 1,651 1,575 1,585 34,900
2015/03/06 1,616 1,645 1,616 1,638 11,600
2015/03/05 1,630 1,634 1,582 1,615 24,800
2015/03/04 1,625 1,669 1,622 1,649 12,200
2015/03/03 1,665 1,665 1,604 1,627 27,600
2015/03/02 1,710 1,710 1,670 1,670 23,900
2015/02/27 1,750 1,750 1,704 1,715 19,500
2015/02/26 1,764 1,764 1,725 1,727 9,700
2015/02/25 1,765 1,765 1,725 1,732 10,600
2015/02/24 1,775 1,775 1,767 1,767 5,400
2015/02/23 1,794 1,800 1,765 1,765 7,800
2015/02/20 1,781 1,810 1,770 1,780 12,000
2015/02/19 1,787 1,793 1,770 1,780 8,000
2015/02/18 1,789 1,789 1,775 1,782 4,600
2015/02/17 1,785 1,790 1,772 1,772 5,500
2015/02/16 1,771 1,790 1,770 1,787 7,800
2015/02/13 1,790 1,790 1,762 1,768 5,800
2015/02/12 1,799 1,799 1,757 1,793 14,200
2015/02/10 1,767 1,780 1,750 1,755 6,300
2015/02/09 1,800 1,800 1,760 1,767 10,200
2015/02/06 1,825 1,845 1,815 1,815 21,400
2015/02/05 1,817 1,819 1,784 1,805 10,600
2015/02/04 1,810 1,810 1,700 1,755 20,800
2015/02/03 1,798 1,899 1,777 1,812 22,600
2015/02/02 1,737 1,819 1,708 1,772 26,900
2015/01/30 1,711 1,711 1,675 1,700 7,400
2015/01/29 1,682 1,709 1,673 1,675 10,800
2015/01/28 1,644 1,721 1,643 1,710 18,000
2015/01/27 1,650 1,655 1,642 1,642 9,500
2015/01/26 1,630 1,640 1,620 1,640 13,700
2015/01/23 1,553 1,630 1,553 1,611 8,400
2015/01/22 1,545 1,580 1,535 1,553 6,000
2015/01/21 1,561 1,578 1,561 1,578 3,200
2015/01/20 1,557 1,580 1,555 1,574 3,600
2015/01/19 1,567 1,600 1,556 1,560 8,300
2015/01/16 1,600 1,600 1,555 1,560 15,200
2015/01/15 1,610 1,620 1,602 1,610 3,400
2015/01/14 1,660 1,661 1,611 1,619 14,300
2015/01/13 1,612 1,650 1,590 1,638 10,300
2015/01/09 1,634 1,640 1,611 1,633 4,800
2015/01/08 1,669 1,669 1,605 1,632 8,400
2015/01/07 1,586 1,653 1,586 1,613 11,800
2015/01/06 1,610 1,640 1,610 1,626 6,400
2015/01/05 1,616 1,650 1,580 1,650 11,700

このページの先頭へ