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
2018/12/28 1,993 1,999 1,933 1,990 12,400
2018/12/27 1,913 2,002 1,913 1,993 11,600
2018/12/26 1,800 1,899 1,800 1,873 18,800
2018/12/25 1,860 1,867 1,775 1,777 36,800
2018/12/21 2,017 2,017 1,903 1,914 28,300
2018/12/20 2,006 2,048 2,002 2,018 19,300
2018/12/19 2,025 2,034 2,011 2,022 5,200
2018/12/18 2,084 2,084 2,005 2,025 15,200
2018/12/17 2,019 2,104 2,015 2,085 41,400
2018/12/14 1,989 1,989 1,961 1,968 12,800
2018/12/13 1,966 2,001 1,966 2,001 7,600
2018/12/12 1,951 1,962 1,943 1,962 7,700
2018/12/11 1,963 1,965 1,941 1,949 12,700
2018/12/10 2,008 2,008 1,945 1,959 10,900
2018/12/07 2,010 2,013 1,999 2,012 5,900
2018/12/06 1,994 2,012 1,987 2,000 14,600
2018/12/05 1,972 2,010 1,959 1,994 14,900
2018/12/04 2,000 2,000 1,973 1,982 12,400
2018/12/03 2,004 2,021 1,986 1,994 23,400
2018/11/30 1,982 2,030 1,973 1,995 29,400
2018/11/29 1,947 1,994 1,945 1,964 17,200
2018/11/28 1,929 1,948 1,926 1,930 9,800
2018/11/27 1,916 1,934 1,912 1,924 11,800
2018/11/26 1,915 1,921 1,911 1,916 12,300
2018/11/22 1,892 1,920 1,892 1,915 14,600
2018/11/21 1,925 1,925 1,886 1,897 20,700
2018/11/20 1,930 1,949 1,922 1,929 8,100
2018/11/19 1,985 1,991 1,911 1,940 24,900
2018/11/16 2,001 2,010 1,977 1,991 18,700
2018/11/15 2,003 2,018 2,000 2,010 5,500
2018/11/14 2,030 2,040 2,005 2,006 11,800
2018/11/13 2,039 2,044 2,031 2,039 12,100
2018/11/12 2,038 2,051 2,035 2,041 11,400
2018/11/09 2,024 2,035 2,024 2,032 7,400
2018/11/08 2,025 2,036 2,013 2,020 15,100
2018/11/07 2,056 2,056 2,016 2,018 11,000
2018/11/06 2,048 2,059 2,048 2,055 6,300
2018/11/05 2,028 2,058 2,021 2,052 15,600
2018/11/02 2,029 2,041 2,025 2,033 9,500
2018/11/01 2,063 2,063 2,018 2,020 12,200
2018/10/31 2,076 2,077 2,064 2,070 11,200
2018/10/30 2,020 2,078 2,019 2,074 29,600
2018/10/29 2,053 2,077 2,028 2,028 29,100
2018/10/26 2,115 2,130 2,075 2,083 104,900
2018/10/25 2,129 2,129 2,084 2,094 23,800
2018/10/24 2,134 2,173 2,134 2,156 12,400
2018/10/23 2,170 2,170 2,148 2,150 14,000
2018/10/22 2,173 2,195 2,170 2,180 6,000
2018/10/19 2,185 2,185 2,168 2,173 9,800
2018/10/18 2,210 2,216 2,191 2,193 9,300
2018/10/17 2,191 2,240 2,190 2,216 13,700
2018/10/16 2,210 2,220 2,180 2,187 11,700
2018/10/15 2,288 2,289 2,214 2,218 19,400
2018/10/12 2,297 2,297 2,271 2,288 13,200
2018/10/11 2,305 2,323 2,271 2,297 16,700
2018/10/10 2,360 2,363 2,351 2,357 5,900
2018/10/09 2,403 2,405 2,361 2,366 8,400
2018/10/05 2,413 2,424 2,401 2,405 9,100
2018/10/04 2,415 2,442 2,409 2,432 9,500
2018/10/03 2,421 2,440 2,403 2,415 10,400
2018/10/02 2,386 2,435 2,385 2,421 12,500
2018/10/01 2,356 2,395 2,356 2,389 14,900
2018/09/28 2,370 2,410 2,360 2,376 12,800
2018/09/27 2,420 2,433 2,351 2,351 16,600
2018/09/26 2,386 2,419 2,384 2,415 15,200
2018/09/25 2,339 2,381 2,315 2,381 23,900
2018/09/21 2,359 2,359 2,337 2,352 22,600
2018/09/20 2,357 2,364 2,334 2,359 10,900
2018/09/19 2,354 2,360 2,331 2,354 13,300
2018/09/18 2,343 2,355 2,328 2,354 9,100
2018/09/14 2,378 2,378 2,328 2,346 12,100
2018/09/13 2,305 2,394 2,305 2,394 11,300
2018/09/12 2,323 2,335 2,283 2,308 11,500
2018/09/11 2,418 2,436 2,318 2,323 20,000
2018/09/10 2,438 2,442 2,416 2,418 15,300
2018/09/07 2,473 2,498 2,408 2,438 24,100
2018/09/06 2,455 2,535 2,445 2,517 41,900
2018/09/05 2,585 2,663 2,585 2,601 38,900
2018/09/04 2,590 2,610 2,580 2,580 14,900
2018/09/03 2,573 2,632 2,572 2,574 8,300
2018/08/31 2,525 2,560 2,525 2,557 4,300
2018/08/30 2,540 2,564 2,522 2,523 6,400
2018/08/29 2,580 2,580 2,515 2,524 13,200
2018/08/28 2,586 2,586 2,551 2,580 4,900
2018/08/27 2,575 2,595 2,562 2,581 6,000
2018/08/24 2,546 2,556 2,501 2,555 6,800
2018/08/23 2,505 2,514 2,468 2,509 4,700
2018/08/22 2,516 2,516 2,444 2,480 8,300
2018/08/21 2,570 2,570 2,490 2,493 9,500
2018/08/20 2,600 2,609 2,571 2,572 3,200
2018/08/17 2,599 2,599 2,574 2,578 1,500
2018/08/16 2,659 2,659 2,577 2,577 4,300
2018/08/15 2,620 2,677 2,602 2,666 7,100
2018/08/14 2,600 2,618 2,595 2,605 2,000
2018/08/13 2,645 2,645 2,565 2,569 10,400
2018/08/10 2,584 2,735 2,562 2,642 21,600
2018/08/09 2,577 2,577 2,550 2,554 2,700
2018/08/08 2,523 2,578 2,523 2,571 9,500
2018/08/07 2,530 2,538 2,510 2,523 3,900
2018/08/06 2,612 2,612 2,535 2,537 12,500
2018/08/03 2,651 2,651 2,610 2,612 5,700
2018/08/02 2,661 2,670 2,641 2,656 5,700
2018/08/01 2,673 2,673 2,632 2,640 5,900
2018/07/31 2,631 2,670 2,631 2,665 5,400
2018/07/30 2,672 2,674 2,631 2,631 25,900
2018/07/27 2,674 2,686 2,665 2,670 6,100
2018/07/26 2,650 2,697 2,634 2,674 13,400
2018/07/25 2,628 2,655 2,620 2,637 7,300
2018/07/24 2,633 2,655 2,626 2,628 6,500
2018/07/23 2,626 2,674 2,624 2,633 7,600
2018/07/20 2,672 2,672 2,633 2,634 5,300
2018/07/19 2,674 2,675 2,662 2,672 4,600
2018/07/18 2,672 2,687 2,649 2,671 7,200
2018/07/17 2,670 2,683 2,652 2,672 16,300
2018/07/13 2,659 2,668 2,633 2,652 4,600
2018/07/12 2,629 2,675 2,629 2,661 8,100
2018/07/11 2,661 2,661 2,627 2,629 6,200
2018/07/10 2,672 2,674 2,652 2,660 6,600
2018/07/09 2,629 2,670 2,621 2,664 11,600
2018/07/06 2,568 2,640 2,568 2,629 9,700
2018/07/05 2,559 2,583 2,559 2,562 11,400
2018/07/04 2,591 2,592 2,555 2,572 6,000
2018/07/03 2,612 2,642 2,593 2,600 10,900
2018/07/02 2,700 2,700 2,606 2,612 7,600
2018/06/29 2,639 2,683 2,635 2,683 12,500
2018/06/28 2,679 2,679 2,628 2,657 15,300
2018/06/27 2,656 2,685 2,656 2,679 14,000
2018/06/26 2,631 2,699 2,631 2,687 16,100
2018/06/25 2,685 2,709 2,639 2,651 11,200
2018/06/22 2,745 2,745 2,702 2,714 10,500
2018/06/21 2,740 2,758 2,717 2,745 22,200
2018/06/20 2,721 2,741 2,711 2,740 11,700
2018/06/19 2,738 2,750 2,721 2,735 19,300
2018/06/18 2,740 2,749 2,721 2,738 15,400
2018/06/15 2,753 2,755 2,706 2,716 17,200
2018/06/14 2,750 2,750 2,734 2,750 7,300
2018/06/13 2,716 2,750 2,695 2,750 19,300
2018/06/12 2,702 2,713 2,690 2,702 9,200
2018/06/11 2,673 2,710 2,673 2,705 10,500
2018/06/08 2,676 2,700 2,652 2,673 16,400
2018/06/07 2,634 2,750 2,605 2,724 52,400
2018/06/06 2,760 2,760 2,586 2,590 101,700
2018/06/05 2,630 2,662 2,605 2,662 44,400
2018/06/04 2,594 2,617 2,585 2,606 22,500
2018/06/01 2,579 2,585 2,552 2,581 11,300
2018/05/31 2,566 2,575 2,563 2,572 6,100
2018/05/30 2,553 2,569 2,532 2,566 8,000
2018/05/29 2,570 2,575 2,554 2,569 5,800
2018/05/28 2,583 2,583 2,560 2,569 4,700
2018/05/25 2,601 2,601 2,570 2,583 10,400
2018/05/24 2,625 2,625 2,604 2,609 6,500
2018/05/23 2,617 2,633 2,605 2,610 7,600
2018/05/22 2,616 2,617 2,609 2,613 4,100
2018/05/21 2,628 2,632 2,608 2,615 13,800
2018/05/18 2,565 2,627 2,562 2,623 25,300
2018/05/17 2,563 2,568 2,543 2,555 8,100
2018/05/16 2,555 2,578 2,555 2,563 9,900
2018/05/15 2,576 2,588 2,560 2,560 10,500
2018/05/14 2,576 2,577 2,556 2,571 8,300
2018/05/11 2,543 2,570 2,542 2,560 10,600
2018/05/10 2,540 2,545 2,522 2,538 10,400
2018/05/09 2,551 2,559 2,521 2,532 18,300
2018/05/08 2,591 2,597 2,550 2,551 19,600
2018/05/07 2,600 2,634 2,591 2,598 23,200
2018/05/02 2,592 2,609 2,579 2,599 18,900
2018/05/01 2,597 2,617 2,583 2,590 20,800
2018/04/27 2,578 2,599 2,578 2,592 13,100
2018/04/26 2,560 2,599 2,560 2,571 30,500
2018/04/25 2,550 2,594 2,534 2,554 72,400
2018/04/24 2,597 2,602 2,527 2,529 158,200
2018/04/23 2,618 2,628 2,612 2,614 34,100
2018/04/20 2,625 2,646 2,624 2,627 22,000
2018/04/19 2,652 2,663 2,622 2,624 27,600
2018/04/18 2,635 2,661 2,635 2,641 26,500
2018/04/17 2,718 2,725 2,611 2,649 43,900
2018/04/16 2,710 2,744 2,710 2,718 23,900
2018/04/13 2,779 2,779 2,709 2,720 28,500
2018/04/12 2,741 2,780 2,741 2,756 13,500
2018/04/11 2,750 2,754 2,720 2,739 23,900
2018/04/10 2,791 2,801 2,741 2,744 23,900
2018/04/09 2,831 2,831 2,803 2,803 21,900
2018/04/06 2,826 2,842 2,826 2,833 14,800
2018/04/05 2,848 2,848 2,829 2,833 11,400
2018/04/04 2,802 2,880 2,794 2,841 54,500
2018/04/03 2,777 2,832 2,752 2,791 26,400
2018/04/02 2,888 2,894 2,831 2,833 22,000
2018/03/30 2,814 2,970 2,814 2,908 45,400
2018/03/29 2,798 2,819 2,770 2,795 20,900
2018/03/28 2,696 2,762 2,695 2,760 32,600
2018/03/27 2,675 2,697 2,628 2,697 20,000
2018/03/26 2,550 2,700 2,550 2,643 40,900
2018/03/23 2,580 2,580 2,555 2,565 24,400
2018/03/22 2,600 2,620 2,588 2,610 14,300
2018/03/20 2,622 2,622 2,562 2,582 14,900
2018/03/19 2,632 2,632 2,601 2,624 15,100
2018/03/16 2,645 2,645 2,631 2,640 9,000
2018/03/15 2,633 2,639 2,609 2,631 8,900
2018/03/14 2,621 2,654 2,618 2,654 8,100
2018/03/13 2,633 2,650 2,615 2,627 11,300
2018/03/12 2,613 2,637 2,613 2,633 11,400
2018/03/09 2,607 2,614 2,570 2,603 10,200
2018/03/08 2,566 2,595 2,566 2,593 8,900
2018/03/07 2,619 2,619 2,563 2,573 10,900
2018/03/06 2,700 2,700 2,525 2,604 40,800
2018/03/05 2,560 2,584 2,507 2,581 19,300
2018/03/02 2,603 2,603 2,560 2,570 14,400
2018/03/01 2,656 2,656 2,576 2,606 18,200
2018/02/28 2,658 2,682 2,642 2,643 15,000
2018/02/27 2,655 2,683 2,653 2,658 11,200
2018/02/26 2,650 2,728 2,633 2,652 29,700
2018/02/23 2,560 2,596 2,558 2,595 8,500
2018/02/22 2,600 2,600 2,549 2,560 7,700
2018/02/21 2,521 2,562 2,521 2,541 7,700
2018/02/20 2,521 2,523 2,498 2,501 5,900
2018/02/19 2,495 2,514 2,491 2,512 13,200
2018/02/16 2,479 2,479 2,443 2,473 17,200
2018/02/15 2,473 2,488 2,471 2,473 14,700
2018/02/14 2,462 2,481 2,440 2,473 23,500
2018/02/13 2,490 2,509 2,457 2,462 13,700
2018/02/09 2,405 2,450 2,402 2,447 17,900
2018/02/08 2,466 2,498 2,464 2,469 13,900
2018/02/07 2,614 2,614 2,452 2,458 28,900
2018/02/06 2,511 2,531 2,309 2,414 55,100
2018/02/05 2,664 2,665 2,603 2,643 25,400
2018/02/02 2,656 2,741 2,656 2,678 35,500
2018/02/01 2,600 2,638 2,600 2,634 15,700
2018/01/31 2,571 2,598 2,558 2,581 17,900
2018/01/30 2,635 2,635 2,573 2,601 25,500
2018/01/29 2,586 2,634 2,574 2,618 19,000
2018/01/26 2,530 2,570 2,530 2,550 17,000
2018/01/25 2,489 2,513 2,480 2,505 9,900
2018/01/24 2,496 2,500 2,489 2,489 6,300
2018/01/23 2,555 2,555 2,491 2,496 20,100
2018/01/22 2,496 2,530 2,489 2,530 17,900
2018/01/19 2,425 2,479 2,425 2,471 9,500
2018/01/18 2,449 2,455 2,421 2,425 16,200
2018/01/17 2,458 2,463 2,442 2,457 17,000
2018/01/16 2,532 2,532 2,460 2,466 17,300
2018/01/15 2,573 2,586 2,514 2,524 23,600
2018/01/12 2,450 2,574 2,441 2,570 61,100
2018/01/11 2,440 2,450 2,401 2,450 28,200
2018/01/10 2,370 2,443 2,370 2,423 75,800
2018/01/09 2,370 2,377 2,362 2,365 46,900
2018/01/05 2,369 2,384 2,361 2,364 30,700
2018/01/04 2,332 2,363 2,327 2,363 24,400

このページの先頭へ