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
2016/12/30 2,195 2,264 2,175 2,197 15,700
2016/12/29 2,251 2,268 2,166 2,182 20,200
2016/12/28 2,250 2,250 2,230 2,240 2,100
2016/12/27 2,329 2,329 2,230 2,240 16,600
2016/12/26 2,271 2,271 2,250 2,250 9,600
2016/12/22 2,280 2,290 2,231 2,277 19,700
2016/12/21 2,290 2,290 2,256 2,280 9,200
2016/12/20 2,279 2,300 2,273 2,290 8,900
2016/12/19 2,215 2,279 2,200 2,272 16,500
2016/12/16 2,344 2,344 2,241 2,249 21,300
2016/12/15 2,320 2,334 2,240 2,322 31,300
2016/12/14 2,462 2,462 2,399 2,412 4,800
2016/12/13 2,420 2,469 2,420 2,458 6,000
2016/12/12 2,453 2,454 2,398 2,415 9,200
2016/12/09 2,385 2,456 2,385 2,453 8,400
2016/12/08 2,445 2,445 2,370 2,384 12,200
2016/12/07 2,406 2,421 2,397 2,410 16,700
2016/12/06 2,427 2,447 2,382 2,405 16,500
2016/12/05 2,460 2,460 2,403 2,427 10,700
2016/12/02 2,400 2,459 2,380 2,393 21,600
2016/12/01 2,352 2,493 2,352 2,418 40,200
2016/11/30 2,211 2,390 2,211 2,352 38,600
2016/11/29 2,201 2,303 2,156 2,261 228,100
2016/11/28 2,288 2,373 2,237 2,251 52,900
2016/11/25 2,484 2,494 2,287 2,323 37,400
2016/11/24 2,450 2,548 2,434 2,485 33,000
2016/11/22 2,448 2,450 2,422 2,428 15,800
2016/11/21 2,410 2,478 2,384 2,478 34,700
2016/11/18 2,320 2,420 2,320 2,410 34,900
2016/11/17 2,240 2,320 2,230 2,320 16,700
2016/11/16 2,280 2,283 2,259 2,259 15,600
2016/11/15 2,270 2,291 2,261 2,283 9,000
2016/11/14 2,224 2,282 2,224 2,280 9,900
2016/11/11 2,280 2,290 2,210 2,220 21,500
2016/11/10 2,269 2,310 2,243 2,304 40,500
2016/11/09 2,242 2,254 2,159 2,204 28,900
2016/11/08 2,240 2,256 2,220 2,245 27,800
2016/11/07 2,145 2,268 2,123 2,256 45,100
2016/11/04 2,049 2,155 2,039 2,145 47,000
2016/11/02 2,083 2,083 2,015 2,049 16,000
2016/11/01 2,113 2,117 2,050 2,070 19,400
2016/10/31 2,084 2,120 2,072 2,091 33,100
2016/10/28 2,018 2,067 2,018 2,067 45,400
2016/10/27 1,980 2,030 1,960 2,006 37,200
2016/10/26 1,955 1,959 1,942 1,959 18,600
2016/10/25 1,948 1,950 1,940 1,950 14,900
2016/10/24 1,945 1,945 1,907 1,940 14,600
2016/10/21 1,949 1,949 1,940 1,949 8,300
2016/10/20 1,933 1,950 1,933 1,950 8,800
2016/10/19 1,950 1,950 1,932 1,932 9,300
2016/10/18 1,946 1,950 1,940 1,950 7,300
2016/10/17 1,950 1,951 1,931 1,948 9,100
2016/10/14 1,938 1,969 1,935 1,939 18,300
2016/10/13 1,949 1,949 1,930 1,938 5,200
2016/10/12 1,899 1,950 1,899 1,935 14,700
2016/10/11 1,912 1,920 1,892 1,920 21,000
2016/10/07 1,953 1,953 1,915 1,931 9,800
2016/10/06 1,991 1,992 1,945 1,956 13,900
2016/10/05 1,961 1,990 1,954 1,969 18,400
2016/10/04 1,950 1,997 1,950 1,969 25,900
2016/10/03 1,970 1,999 1,938 1,950 47,200
2016/09/30 2,000 2,086 1,910 1,938 204,900
2016/09/29 1,834 1,845 1,816 1,845 11,600
2016/09/28 1,811 1,839 1,810 1,834 7,900
2016/09/27 1,802 1,835 1,774 1,835 25,200
2016/09/26 1,789 1,825 1,788 1,820 19,800
2016/09/23 1,740 1,770 1,722 1,770 10,000
2016/09/21 1,715 1,724 1,700 1,700 4,100
2016/09/20 1,729 1,729 1,710 1,710 1,800
2016/09/16 1,730 1,735 1,727 1,730 17,500
2016/09/15 1,717 1,730 1,710 1,728 9,900
2016/09/14 1,705 1,719 1,694 1,716 2,500
2016/09/13 1,712 1,720 1,697 1,705 5,600
2016/09/12 1,715 1,715 1,696 1,712 5,800
2016/09/09 1,700 1,715 1,693 1,704 6,800
2016/09/08 1,689 1,698 1,681 1,698 3,200
2016/09/07 1,680 1,690 1,680 1,686 5,300
2016/09/06 1,660 1,682 1,660 1,670 9,500
2016/09/05 1,680 1,680 1,655 1,677 7,600
2016/09/02 1,685 1,685 1,660 1,660 3,200
2016/09/01 1,665 1,670 1,650 1,670 4,300
2016/08/31 1,650 1,665 1,645 1,665 5,400
2016/08/30 1,632 1,648 1,632 1,648 2,800
2016/08/29 1,611 1,647 1,600 1,640 7,100
2016/08/26 1,625 1,625 1,600 1,611 5,700
2016/08/25 1,630 1,630 1,599 1,628 6,100
2016/08/24 1,625 1,634 1,609 1,630 2,400
2016/08/23 1,643 1,643 1,620 1,625 5,500
2016/08/22 1,618 1,645 1,618 1,645 1,600
2016/08/19 1,599 1,619 1,597 1,618 3,400
2016/08/18 1,616 1,619 1,605 1,619 3,700
2016/08/17 1,638 1,641 1,617 1,620 2,000
2016/08/16 1,624 1,641 1,624 1,640 2,500
2016/08/15 1,586 1,626 1,586 1,624 3,800
2016/08/12 1,581 1,608 1,581 1,599 4,900
2016/08/10 1,580 1,600 1,576 1,600 3,700
2016/08/09 1,619 1,619 1,586 1,591 5,700
2016/08/08 1,617 1,625 1,586 1,600 4,600
2016/08/05 1,587 1,601 1,570 1,577 3,100
2016/08/04 1,565 1,629 1,560 1,607 8,700
2016/08/03 1,577 1,600 1,559 1,574 5,000
2016/08/02 1,614 1,622 1,590 1,592 6,400
2016/08/01 1,649 1,652 1,609 1,614 11,100
2016/07/29 1,643 1,694 1,612 1,694 7,600
2016/07/28 1,650 1,658 1,632 1,651 3,800
2016/07/27 1,650 1,683 1,650 1,651 3,700
2016/07/26 1,660 1,679 1,659 1,659 1,000
2016/07/25 1,679 1,680 1,670 1,672 4,000
2016/07/22 1,684 1,688 1,642 1,680 7,800
2016/07/21 1,684 1,699 1,680 1,686 2,900
2016/07/20 1,680 1,696 1,675 1,684 4,500
2016/07/19 1,666 1,700 1,666 1,675 5,300
2016/07/15 1,666 1,690 1,660 1,680 3,900
2016/07/14 1,690 1,700 1,680 1,697 5,200
2016/07/13 1,674 1,690 1,670 1,680 5,400
2016/07/12 1,692 1,692 1,659 1,674 3,900
2016/07/11 1,678 1,692 1,659 1,659 9,800
2016/07/08 1,694 1,698 1,628 1,687 9,400
2016/07/07 1,655 1,688 1,630 1,683 8,400
2016/07/06 1,719 1,719 1,640 1,669 5,800
2016/07/05 1,700 1,722 1,700 1,719 3,200
2016/07/04 1,702 1,710 1,693 1,710 5,100
2016/07/01 1,750 1,750 1,690 1,702 3,900
2016/06/30 1,596 1,780 1,596 1,768 34,700
2016/06/29 1,600 1,614 1,595 1,595 6,200
2016/06/28 1,535 1,598 1,519 1,581 9,100
2016/06/27 1,529 1,548 1,505 1,535 11,800
2016/06/24 1,615 1,615 1,480 1,503 15,000
2016/06/23 1,568 1,589 1,542 1,581 11,000
2016/06/22 1,593 1,597 1,574 1,574 4,100
2016/06/21 1,614 1,628 1,574 1,615 6,400
2016/06/20 1,553 1,637 1,553 1,606 8,200
2016/06/17 1,580 1,601 1,566 1,577 5,500
2016/06/16 1,595 1,595 1,561 1,580 8,200
2016/06/15 1,600 1,614 1,582 1,614 12,100
2016/06/14 1,606 1,619 1,600 1,600 9,500
2016/06/13 1,640 1,640 1,602 1,625 10,300
2016/06/10 1,650 1,659 1,635 1,647 6,100
2016/06/09 1,630 1,650 1,625 1,650 6,600
2016/06/08 1,650 1,655 1,622 1,648 7,100
2016/06/07 1,617 1,648 1,616 1,648 12,700
2016/06/06 1,655 1,675 1,650 1,657 6,700
2016/06/03 1,664 1,676 1,664 1,664 3,000
2016/06/02 1,660 1,678 1,657 1,664 3,300
2016/06/01 1,680 1,691 1,656 1,678 13,600
2016/05/31 1,680 1,693 1,674 1,680 6,200
2016/05/30 1,666 1,675 1,661 1,674 14,100
2016/05/27 1,682 1,694 1,675 1,675 5,200
2016/05/26 1,695 1,700 1,689 1,696 4,900
2016/05/25 1,698 1,699 1,690 1,698 4,300
2016/05/24 1,698 1,700 1,685 1,698 2,700
2016/05/23 1,695 1,704 1,687 1,698 5,800
2016/05/20 1,680 1,689 1,666 1,686 4,500
2016/05/19 1,680 1,692 1,671 1,692 4,200
2016/05/18 1,694 1,694 1,671 1,679 5,900
2016/05/17 1,669 1,680 1,666 1,667 7,200
2016/05/16 1,700 1,701 1,680 1,680 8,300
2016/05/13 1,700 1,719 1,695 1,703 8,900
2016/05/12 1,700 1,715 1,700 1,703 9,500
2016/05/11 1,719 1,719 1,700 1,714 5,200
2016/05/10 1,703 1,715 1,698 1,711 6,200
2016/05/09 1,700 1,710 1,695 1,710 8,200
2016/05/06 1,690 1,699 1,680 1,699 7,500
2016/05/02 1,673 1,699 1,655 1,699 17,500
2016/04/28 1,738 1,738 1,710 1,713 14,900
2016/04/27 1,760 1,770 1,750 1,756 10,200
2016/04/26 1,773 1,787 1,760 1,760 39,000
2016/04/25 1,846 1,855 1,832 1,853 63,300
2016/04/22 1,843 1,852 1,835 1,846 9,400
2016/04/21 1,854 1,861 1,839 1,839 16,700
2016/04/20 1,889 1,889 1,851 1,854 12,300
2016/04/19 1,831 1,849 1,831 1,849 4,400
2016/04/18 1,856 1,856 1,826 1,827 14,700
2016/04/15 1,850 1,860 1,846 1,859 7,000
2016/04/14 1,885 1,890 1,852 1,864 8,300
2016/04/13 1,846 1,879 1,833 1,879 9,500
2016/04/12 1,800 1,882 1,800 1,848 7,800
2016/04/11 1,790 1,815 1,781 1,815 9,100
2016/04/08 1,751 1,799 1,751 1,790 8,200
2016/04/07 1,758 1,787 1,758 1,785 5,700
2016/04/06 1,750 1,773 1,750 1,761 6,500
2016/04/05 1,800 1,800 1,750 1,753 23,100
2016/04/04 1,820 1,820 1,802 1,808 13,500
2016/04/01 1,869 1,869 1,818 1,823 24,600
2016/03/31 1,899 1,910 1,883 1,883 24,900
2016/03/30 1,900 1,900 1,891 1,894 15,700
2016/03/29 1,860 1,900 1,857 1,890 23,400
2016/03/28 1,895 1,895 1,878 1,890 13,800
2016/03/25 1,865 1,874 1,865 1,866 8,800
2016/03/24 1,875 1,875 1,860 1,864 3,200
2016/03/23 1,859 1,875 1,855 1,875 4,000
2016/03/22 1,842 1,874 1,842 1,865 2,900
2016/03/18 1,862 1,862 1,832 1,832 9,700
2016/03/17 1,870 1,879 1,856 1,858 4,700
2016/03/16 1,859 1,889 1,854 1,859 6,800
2016/03/15 1,836 1,860 1,820 1,859 4,900
2016/03/14 1,850 1,860 1,809 1,809 9,400
2016/03/11 1,756 1,883 1,747 1,802 14,200
2016/03/10 1,761 1,770 1,741 1,748 10,300
2016/03/09 1,743 1,743 1,720 1,721 8,300
2016/03/08 1,725 1,725 1,700 1,703 9,600
2016/03/07 1,702 1,730 1,702 1,704 10,300
2016/03/04 1,694 1,750 1,694 1,701 5,300
2016/03/03 1,693 1,701 1,692 1,697 4,200
2016/03/02 1,730 1,730 1,700 1,701 5,500
2016/03/01 1,714 1,715 1,684 1,691 2,800
2016/02/29 1,736 1,749 1,714 1,724 7,900
2016/02/26 1,728 1,735 1,713 1,717 4,700
2016/02/25 1,683 1,701 1,680 1,701 4,900
2016/02/24 1,679 1,715 1,669 1,681 12,500
2016/02/23 1,680 1,719 1,665 1,719 14,000
2016/02/22 1,650 1,676 1,650 1,663 3,700
2016/02/19 1,714 1,714 1,640 1,652 4,700
2016/02/18 1,709 1,718 1,695 1,716 3,600
2016/02/17 1,720 1,720 1,684 1,684 4,000
2016/02/16 1,690 1,745 1,690 1,718 8,700
2016/02/15 1,713 1,715 1,655 1,676 11,000
2016/02/12 1,621 1,670 1,580 1,633 27,600
2016/02/10 1,767 1,800 1,710 1,715 12,300
2016/02/09 1,804 1,806 1,750 1,755 38,900
2016/02/08 1,832 1,857 1,826 1,842 15,900
2016/02/05 1,925 1,926 1,861 1,872 31,500
2016/02/04 1,939 1,971 1,928 1,931 10,700
2016/02/03 1,960 1,979 1,915 1,979 40,100
2016/02/02 1,997 1,998 1,969 1,971 29,700
2016/02/01 2,000 2,002 1,966 1,977 27,000
2016/01/29 1,999 1,999 1,900 1,951 58,900
2016/01/28 1,985 2,000 1,953 1,999 119,700
2016/01/27 1,975 1,990 1,914 1,980 219,100
2016/01/26 2,157 2,183 2,075 2,075 38,700
2016/01/25 2,052 2,200 2,042 2,157 30,100
2016/01/22 1,903 2,018 1,903 2,002 8,400
2016/01/21 1,923 2,014 1,895 1,895 9,600
2016/01/20 1,990 1,990 1,960 1,963 4,200
2016/01/19 2,019 2,046 1,988 1,994 26,500
2016/01/18 1,910 1,938 1,910 1,923 11,900
2016/01/15 1,928 1,963 1,900 1,940 18,200
2016/01/14 1,891 1,900 1,874 1,900 14,600
2016/01/13 1,946 1,998 1,934 1,936 7,300
2016/01/12 1,920 1,954 1,900 1,906 16,900
2016/01/08 2,007 2,007 1,965 1,965 7,400
2016/01/07 1,960 2,026 1,960 2,008 11,400
2016/01/06 2,030 2,040 1,970 1,997 35,100
2016/01/05 2,146 2,151 2,100 2,106 4,900
2016/01/04 2,218 2,243 2,112 2,180 7,500

このページの先頭へ