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
2017/12/29 2,310 2,322 2,305 2,319 11,800
2017/12/28 2,304 2,319 2,299 2,307 13,000
2017/12/27 2,291 2,300 2,288 2,293 8,400
2017/12/26 2,305 2,305 2,275 2,279 7,900
2017/12/25 2,293 2,323 2,274 2,277 20,200
2017/12/22 2,283 2,284 2,265 2,269 11,700
2017/12/21 2,267 2,284 2,263 2,283 11,400
2017/12/20 2,256 2,262 2,247 2,261 10,900
2017/12/19 2,239 2,267 2,235 2,256 23,000
2017/12/18 2,255 2,258 2,210 2,234 28,800
2017/12/15 2,238 2,250 2,233 2,249 14,200
2017/12/14 2,245 2,248 2,238 2,246 9,400
2017/12/13 2,246 2,246 2,237 2,245 9,100
2017/12/12 2,243 2,251 2,237 2,246 16,400
2017/12/11 2,245 2,245 2,237 2,242 11,900
2017/12/08 2,217 2,239 2,217 2,238 19,400
2017/12/07 2,201 2,230 2,201 2,222 18,800
2017/12/06 2,196 2,238 2,194 2,201 41,300
2017/12/05 2,198 2,199 2,185 2,196 10,800
2017/12/04 2,188 2,198 2,182 2,196 22,100
2017/12/01 2,189 2,189 2,179 2,183 9,000
2017/11/30 2,180 2,187 2,174 2,184 13,100
2017/11/29 2,175 2,184 2,172 2,178 17,000
2017/11/28 2,168 2,175 2,161 2,173 7,000
2017/11/27 2,160 2,175 2,158 2,168 8,300
2017/11/24 2,163 2,166 2,150 2,150 10,500
2017/11/22 2,175 2,175 2,150 2,151 7,800
2017/11/21 2,172 2,175 2,169 2,175 7,000
2017/11/20 2,140 2,163 2,138 2,161 7,600
2017/11/17 2,130 2,150 2,130 2,140 9,500
2017/11/16 2,120 2,134 2,118 2,121 16,700
2017/11/15 2,155 2,155 2,104 2,121 17,900
2017/11/14 2,166 2,168 2,150 2,155 10,600
2017/11/13 2,184 2,184 2,161 2,164 9,100
2017/11/10 2,162 2,186 2,162 2,184 20,800
2017/11/09 2,174 2,184 2,164 2,180 38,700
2017/11/08 2,168 2,170 2,163 2,169 11,100
2017/11/07 2,166 2,170 2,157 2,164 24,100
2017/11/06 2,162 2,174 2,158 2,164 24,800
2017/11/02 2,139 2,159 2,126 2,159 20,000
2017/11/01 2,124 2,146 2,121 2,143 19,000
2017/10/31 2,120 2,128 2,119 2,125 12,600
2017/10/30 2,122 2,122 2,100 2,111 17,000
2017/10/27 2,051 2,107 2,051 2,101 35,400
2017/10/26 2,130 2,138 2,127 2,131 50,900
2017/10/25 2,130 2,137 2,125 2,135 24,300
2017/10/24 2,100 2,131 2,099 2,131 15,200
2017/10/23 2,100 2,113 2,100 2,112 15,600
2017/10/20 2,080 2,100 2,071 2,100 17,400
2017/10/19 2,094 2,098 2,085 2,096 21,700
2017/10/18 2,130 2,136 2,100 2,113 21,800
2017/10/17 2,142 2,142 2,111 2,128 21,100
2017/10/16 2,156 2,160 2,139 2,142 19,800
2017/10/13 2,168 2,168 2,152 2,160 19,100
2017/10/12 2,178 2,180 2,172 2,178 13,400
2017/10/11 2,174 2,179 2,173 2,177 14,100
2017/10/10 2,170 2,176 2,170 2,175 9,700
2017/10/06 2,174 2,174 2,168 2,171 10,100
2017/10/05 2,153 2,174 2,150 2,172 23,200
2017/10/04 2,146 2,156 2,146 2,153 9,700
2017/10/03 2,160 2,160 2,148 2,148 15,300
2017/10/02 2,138 2,150 2,138 2,150 19,700
2017/09/29 2,137 2,140 2,125 2,138 12,700
2017/09/28 2,138 2,141 2,125 2,141 11,500
2017/09/27 2,102 2,140 2,102 2,138 30,400
2017/09/26 2,100 2,104 2,091 2,102 25,800
2017/09/25 2,098 2,099 2,089 2,095 11,600
2017/09/22 2,095 2,095 2,086 2,090 13,400
2017/09/21 2,090 2,096 2,084 2,091 10,600
2017/09/20 2,090 2,095 2,088 2,093 4,500
2017/09/19 2,096 2,097 2,081 2,097 12,800
2017/09/15 2,090 2,100 2,073 2,096 7,700
2017/09/14 2,102 2,102 2,067 2,090 12,300
2017/09/13 2,102 2,104 2,099 2,102 11,500
2017/09/12 2,090 2,104 2,065 2,102 21,200
2017/09/11 2,080 2,092 2,068 2,086 14,100
2017/09/08 2,073 2,091 2,065 2,083 17,900
2017/09/07 2,051 2,098 2,051 2,091 42,000
2017/09/06 2,032 2,056 2,011 2,052 25,900
2017/09/05 2,066 2,071 2,041 2,041 14,000
2017/09/04 2,073 2,073 2,048 2,065 12,700
2017/09/01 2,065 2,077 2,060 2,074 9,800
2017/08/31 2,064 2,076 2,059 2,062 9,300
2017/08/30 2,050 2,064 2,047 2,064 9,200
2017/08/29 2,047 2,054 2,040 2,050 9,700
2017/08/28 2,039 2,048 2,029 2,045 12,400
2017/08/25 2,021 2,031 2,019 2,031 18,200
2017/08/24 2,021 2,028 2,021 2,023 5,800
2017/08/23 2,052 2,059 2,035 2,035 9,700
2017/08/22 2,056 2,066 2,056 2,059 8,100
2017/08/21 2,058 2,063 2,051 2,056 8,200
2017/08/18 2,056 2,062 2,044 2,057 9,700
2017/08/17 2,073 2,073 2,050 2,056 5,700
2017/08/16 2,065 2,078 2,065 2,072 15,600
2017/08/15 2,064 2,073 2,061 2,064 18,900
2017/08/14 2,031 2,059 2,031 2,057 18,200
2017/08/10 2,032 2,057 2,032 2,057 28,900
2017/08/09 2,039 2,045 2,030 2,044 18,900
2017/08/08 2,033 2,039 2,030 2,034 4,700
2017/08/07 2,038 2,044 2,030 2,041 9,000
2017/08/04 2,030 2,033 2,023 2,027 9,800
2017/08/03 2,022 2,033 2,019 2,033 8,100
2017/08/02 2,040 2,040 2,024 2,025 6,800
2017/08/01 2,038 2,038 2,016 2,025 14,800
2017/07/31 2,041 2,050 2,029 2,037 18,200
2017/07/28 2,055 2,057 2,024 2,024 51,800
2017/07/27 2,043 2,059 2,038 2,049 17,200
2017/07/26 2,042 2,058 2,042 2,051 21,700
2017/07/25 2,040 2,049 2,038 2,048 22,800
2017/07/24 2,022 2,042 2,019 2,034 32,000
2017/07/21 2,021 2,025 2,016 2,023 15,100
2017/07/20 2,020 2,026 2,017 2,018 14,000
2017/07/19 2,020 2,025 2,010 2,023 20,900
2017/07/18 2,000 2,027 2,000 2,027 35,200
2017/07/14 1,993 2,005 1,993 1,998 29,300
2017/07/13 1,989 1,993 1,987 1,992 10,300
2017/07/12 1,990 1,996 1,989 1,990 12,000
2017/07/11 1,991 1,995 1,986 1,989 14,600
2017/07/10 1,984 1,995 1,984 1,993 12,600
2017/07/07 1,983 1,990 1,982 1,984 15,900
2017/07/06 1,985 1,992 1,984 1,986 11,100
2017/07/05 1,985 1,990 1,984 1,987 13,900
2017/07/04 1,989 1,993 1,978 1,989 24,000
2017/07/03 1,980 1,983 1,968 1,981 23,900
2017/06/30 1,951 1,955 1,946 1,955 15,800
2017/06/29 1,944 1,951 1,942 1,949 8,000
2017/06/28 1,948 1,955 1,942 1,944 14,000
2017/06/27 1,940 1,947 1,940 1,945 15,800
2017/06/26 1,931 1,941 1,930 1,936 10,700
2017/06/23 1,918 1,925 1,915 1,921 15,200
2017/06/22 1,929 1,931 1,918 1,919 13,000
2017/06/21 1,927 1,932 1,918 1,918 13,900
2017/06/20 1,937 1,937 1,923 1,927 17,600
2017/06/19 1,913 1,942 1,912 1,919 25,100
2017/06/16 1,901 1,910 1,901 1,910 22,800
2017/06/15 1,910 1,913 1,901 1,901 15,700
2017/06/14 1,901 1,913 1,900 1,901 17,500
2017/06/13 1,899 1,907 1,895 1,901 23,800
2017/06/12 1,912 1,912 1,897 1,899 36,700
2017/06/09 1,921 1,923 1,908 1,912 40,400
2017/06/08 1,925 1,939 1,919 1,922 29,800
2017/06/07 1,960 1,960 1,921 1,926 66,200
2017/06/06 1,996 1,996 1,963 1,963 67,400
2017/06/05 2,001 2,020 2,001 2,017 31,700
2017/06/02 2,000 2,010 1,994 1,996 34,500
2017/06/01 1,990 1,997 1,986 1,996 22,600
2017/05/31 1,994 1,996 1,983 1,985 20,300
2017/05/30 1,991 1,998 1,983 1,997 19,700
2017/05/29 1,991 1,995 1,989 1,992 7,600
2017/05/26 1,998 1,998 1,985 1,991 18,400
2017/05/25 2,007 2,008 1,996 1,998 14,900
2017/05/24 2,005 2,005 1,997 2,003 27,300
2017/05/23 2,000 2,010 1,993 1,999 26,400
2017/05/22 1,977 1,999 1,972 1,999 24,200
2017/05/19 1,969 1,978 1,964 1,977 23,700
2017/05/18 1,965 1,973 1,961 1,969 29,600
2017/05/17 1,979 1,981 1,968 1,981 21,400
2017/05/16 1,977 1,980 1,970 1,980 30,100
2017/05/15 1,990 1,990 1,976 1,980 42,500
2017/05/12 2,000 2,003 1,988 1,993 57,300
2017/05/11 2,004 2,006 1,999 2,001 26,200
2017/05/10 2,011 2,012 2,000 2,004 46,300
2017/05/09 1,995 2,007 1,992 2,004 53,300
2017/05/08 1,998 1,998 1,990 1,992 63,900
2017/05/02 1,991 1,993 1,986 1,992 54,400
2017/05/01 2,002 2,002 1,981 1,990 62,300
2017/04/28 2,027 2,028 1,998 2,002 84,200
2017/04/27 2,055 2,055 2,022 2,026 102,600
2017/04/26 2,045 2,063 2,044 2,055 192,800
2017/04/25 2,182 2,182 2,167 2,174 196,500
2017/04/24 2,194 2,197 2,179 2,179 114,900
2017/04/21 2,195 2,196 2,187 2,191 45,600
2017/04/20 2,192 2,193 2,181 2,187 40,800
2017/04/19 2,156 2,181 2,151 2,176 45,100
2017/04/18 2,141 2,155 2,140 2,155 36,100
2017/04/17 2,120 2,128 2,118 2,126 41,900
2017/04/14 2,126 2,126 2,109 2,117 48,300
2017/04/13 2,150 2,150 2,125 2,138 52,800
2017/04/12 2,191 2,194 2,160 2,163 65,200
2017/04/11 2,195 2,199 2,192 2,197 43,300
2017/04/10 2,195 2,198 2,189 2,192 30,500
2017/04/07 2,206 2,210 2,185 2,186 55,100
2017/04/06 2,265 2,265 2,191 2,198 86,300
2017/04/05 2,279 2,290 2,260 2,265 41,400
2017/04/04 2,310 2,310 2,276 2,280 62,300
2017/04/03 2,317 2,321 2,305 2,305 50,400
2017/03/31 2,335 2,353 2,303 2,305 77,500
2017/03/30 2,351 2,359 2,336 2,340 50,800
2017/03/29 2,342 2,364 2,320 2,338 77,100
2017/03/28 2,330 2,349 2,314 2,320 39,700
2017/03/27 2,295 2,319 2,284 2,304 32,200
2017/03/24 2,286 2,294 2,275 2,280 26,100
2017/03/23 2,289 2,289 2,277 2,281 13,000
2017/03/22 2,281 2,296 2,274 2,280 23,000
2017/03/21 2,260 2,315 2,257 2,296 48,100
2017/03/17 2,260 2,261 2,255 2,260 11,700
2017/03/16 2,254 2,265 2,252 2,260 21,700
2017/03/15 2,270 2,270 2,257 2,257 16,000
2017/03/14 2,270 2,270 2,263 2,268 11,200
2017/03/13 2,282 2,285 2,266 2,269 22,500
2017/03/10 2,269 2,273 2,261 2,269 16,100
2017/03/09 2,270 2,273 2,258 2,269 19,100
2017/03/08 2,270 2,298 2,250 2,257 31,900
2017/03/07 2,245 2,283 2,245 2,265 63,800
2017/03/06 2,331 2,344 2,323 2,330 26,800
2017/03/03 2,321 2,333 2,317 2,320 16,900
2017/03/02 2,310 2,340 2,309 2,316 15,700
2017/03/01 2,304 2,305 2,289 2,303 20,500
2017/02/28 2,310 2,327 2,306 2,307 17,600
2017/02/27 2,310 2,325 2,301 2,310 26,500
2017/02/24 2,308 2,340 2,300 2,310 23,500
2017/02/23 2,288 2,308 2,285 2,296 22,100
2017/02/22 2,299 2,304 2,285 2,287 19,400
2017/02/21 2,279 2,295 2,278 2,290 16,500
2017/02/20 2,295 2,301 2,285 2,287 20,900
2017/02/17 2,330 2,336 2,292 2,294 18,300
2017/02/16 2,346 2,346 2,270 2,303 45,700
2017/02/15 2,241 2,350 2,218 2,341 138,200
2017/02/14 2,018 2,019 1,989 1,997 5,900
2017/02/13 2,042 2,045 2,026 2,040 5,800
2017/02/10 1,973 2,011 1,968 2,011 5,600
2017/02/09 1,960 2,000 1,960 1,973 4,200
2017/02/08 1,970 1,971 1,954 1,967 4,400
2017/02/07 2,000 2,000 1,965 1,972 17,600
2017/02/06 2,008 2,038 2,008 2,023 7,300
2017/02/03 2,036 2,067 2,023 2,026 8,100
2017/02/02 2,070 2,070 2,037 2,054 6,200
2017/02/01 2,042 2,064 2,031 2,064 8,500
2017/01/31 2,006 2,040 2,002 2,025 9,300
2017/01/30 2,002 2,018 2,001 2,015 3,300
2017/01/27 2,009 2,013 2,000 2,005 7,500
2017/01/26 2,020 2,020 1,999 2,009 5,900
2017/01/25 1,978 2,020 1,978 2,000 7,000
2017/01/24 2,002 2,008 1,978 1,984 8,500
2017/01/23 2,021 2,037 2,001 2,002 4,700
2017/01/20 1,982 2,033 1,980 2,021 12,800
2017/01/19 2,018 2,024 1,995 1,997 5,400
2017/01/18 2,003 2,037 2,001 2,029 6,500
2017/01/17 2,051 2,051 2,032 2,037 5,200
2017/01/16 2,065 2,078 2,046 2,051 8,500
2017/01/13 2,017 2,066 2,010 2,055 11,300
2017/01/12 2,076 2,076 2,026 2,047 14,800
2017/01/11 2,095 2,095 2,035 2,058 19,600
2017/01/10 2,115 2,137 2,059 2,059 23,500
2017/01/06 2,109 2,152 2,104 2,115 26,900
2017/01/05 2,201 2,202 2,110 2,111 18,400
2017/01/04 2,168 2,200 2,168 2,191 10,000

このページの先頭へ