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
2019/12/30 2,399 2,411 2,379 2,397 5,400
2019/12/27 2,399 2,409 2,388 2,399 9,100
2019/12/26 2,380 2,399 2,361 2,399 9,300
2019/12/25 2,382 2,382 2,359 2,364 5,100
2019/12/24 2,370 2,380 2,325 2,378 12,400
2019/12/23 2,370 2,386 2,332 2,378 9,300
2019/12/20 2,384 2,384 2,369 2,370 6,000
2019/12/19 2,410 2,410 2,369 2,374 9,400
2019/12/18 2,375 2,412 2,365 2,411 13,500
2019/12/17 2,360 2,385 2,360 2,379 11,600
2019/12/16 2,312 2,366 2,281 2,339 18,500
2019/12/13 2,350 2,367 2,300 2,306 37,700
2019/12/12 2,391 2,396 2,358 2,361 27,200
2019/12/11 2,387 2,397 2,372 2,391 24,300
2019/12/10 2,392 2,405 2,371 2,386 12,300
2019/12/09 2,370 2,426 2,370 2,404 41,000
2019/12/06 2,356 2,356 2,334 2,352 3,900
2019/12/05 2,389 2,389 2,346 2,356 5,500
2019/12/04 2,311 2,390 2,311 2,389 9,300
2019/12/03 2,323 2,361 2,316 2,358 12,400
2019/12/02 2,304 2,327 2,300 2,324 6,300
2019/11/29 2,285 2,312 2,285 2,303 10,800
2019/11/28 2,273 2,297 2,265 2,294 5,500
2019/11/27 2,214 2,288 2,213 2,273 14,300
2019/11/26 2,244 2,244 2,215 2,215 3,900
2019/11/25 2,217 2,244 2,215 2,244 4,500
2019/11/22 2,228 2,228 2,217 2,217 4,000
2019/11/21 2,213 2,239 2,203 2,228 3,900
2019/11/20 2,220 2,226 2,190 2,213 6,900
2019/11/19 2,211 2,240 2,211 2,220 3,000
2019/11/18 2,235 2,246 2,231 2,235 4,700
2019/11/15 2,211 2,236 2,211 2,226 5,400
2019/11/14 2,222 2,229 2,207 2,218 5,300
2019/11/13 2,228 2,230 2,216 2,221 5,700
2019/11/12 2,239 2,239 2,218 2,218 3,900
2019/11/11 2,240 2,240 2,206 2,227 11,000
2019/11/08 2,239 2,239 2,216 2,230 15,100
2019/11/07 2,208 2,237 2,207 2,232 6,300
2019/11/06 2,215 2,240 2,210 2,224 9,300
2019/11/05 2,215 2,235 2,214 2,224 15,900
2019/11/01 2,181 2,205 2,169 2,197 11,900
2019/10/31 2,188 2,219 2,173 2,210 23,900
2019/10/30 2,061 2,233 2,055 2,228 64,700
2019/10/29 2,128 2,138 2,108 2,108 82,300
2019/10/28 2,131 2,141 2,127 2,127 9,700
2019/10/25 2,120 2,132 2,120 2,131 6,500
2019/10/24 2,121 2,126 2,112 2,120 10,000
2019/10/23 2,107 2,127 2,100 2,119 9,000
2019/10/21 2,100 2,101 2,094 2,096 7,400
2019/10/18 2,100 2,109 2,089 2,100 9,300
2019/10/17 2,094 2,100 2,088 2,099 8,400
2019/10/16 2,106 2,119 2,092 2,100 13,500
2019/10/15 2,104 2,126 2,100 2,101 16,200
2019/10/11 2,100 2,109 2,084 2,098 8,500
2019/10/10 2,120 2,120 2,096 2,097 7,600
2019/10/09 2,100 2,121 2,100 2,119 7,500
2019/10/08 2,137 2,141 2,107 2,115 18,700
2019/10/07 2,131 2,137 2,125 2,125 8,000
2019/10/04 2,150 2,150 2,130 2,131 7,700
2019/10/03 2,155 2,164 2,143 2,149 7,200
2019/10/02 2,180 2,194 2,165 2,176 10,200
2019/10/01 2,170 2,201 2,170 2,184 8,300
2019/09/30 2,174 2,180 2,160 2,167 8,500
2019/09/27 2,190 2,198 2,171 2,182 15,600
2019/09/26 2,196 2,213 2,179 2,186 14,400
2019/09/25 2,190 2,193 2,166 2,191 4,700
2019/09/24 2,161 2,194 2,161 2,191 9,800
2019/09/20 2,169 2,173 2,154 2,160 6,200
2019/09/19 2,160 2,175 2,155 2,170 10,400
2019/09/18 2,162 2,177 2,145 2,147 4,800
2019/09/17 2,163 2,163 2,146 2,162 8,700
2019/09/13 2,146 2,165 2,144 2,161 17,300
2019/09/12 2,159 2,168 2,140 2,146 21,500
2019/09/11 2,136 2,151 2,126 2,150 14,800
2019/09/10 2,156 2,156 2,133 2,137 6,700
2019/09/09 2,160 2,163 2,126 2,156 15,200
2019/09/06 2,078 2,160 2,076 2,160 40,000
2019/09/05 2,115 2,149 2,090 2,148 36,000
2019/09/04 2,076 2,102 2,076 2,081 13,600
2019/09/03 2,069 2,100 2,059 2,093 12,400
2019/09/02 2,072 2,089 2,060 2,067 10,900
2019/08/30 2,034 2,080 2,034 2,080 9,500
2019/08/29 2,028 2,038 2,026 2,033 4,700
2019/08/28 2,023 2,038 2,023 2,035 2,700
2019/08/27 2,020 2,033 2,020 2,024 5,300
2019/08/26 2,038 2,045 2,016 2,018 17,700
2019/08/23 2,026 2,056 2,026 2,044 7,600
2019/08/22 2,052 2,052 2,030 2,039 8,600
2019/08/21 2,048 2,063 2,046 2,047 7,600
2019/08/20 2,047 2,071 2,046 2,070 6,600
2019/08/19 2,000 2,052 2,000 2,038 12,100
2019/08/16 1,995 2,011 1,985 1,987 11,100
2019/08/15 1,985 2,006 1,985 2,006 8,600
2019/08/14 2,000 2,019 1,992 2,019 6,800
2019/08/13 1,998 2,003 1,992 1,999 5,900
2019/08/09 2,018 2,022 2,003 2,012 5,200
2019/08/08 1,997 2,009 1,989 2,002 9,400
2019/08/07 1,981 1,997 1,978 1,997 8,200
2019/08/06 1,988 1,988 1,964 1,987 25,500
2019/08/05 2,023 2,023 2,004 2,008 11,600
2019/08/02 2,038 2,043 2,020 2,032 16,000
2019/08/01 2,035 2,056 2,034 2,053 7,000
2019/07/31 2,034 2,052 2,032 2,040 10,900
2019/07/30 2,034 2,047 2,027 2,043 15,100
2019/07/29 2,030 2,034 2,021 2,034 7,600
2019/07/26 2,009 2,025 2,009 2,021 14,200
2019/07/25 2,014 2,022 2,008 2,015 19,400
2019/07/24 2,025 2,028 2,006 2,014 12,300
2019/07/23 2,024 2,039 2,023 2,032 8,000
2019/07/22 2,030 2,035 2,015 2,028 14,600
2019/07/19 2,007 2,033 2,007 2,030 8,100
2019/07/18 2,050 2,055 2,005 2,007 33,300
2019/07/17 2,069 2,074 2,054 2,062 15,900
2019/07/16 2,079 2,086 2,060 2,069 19,700
2019/07/12 2,083 2,090 2,070 2,073 27,000
2019/07/11 2,090 2,117 2,087 2,090 10,100
2019/07/10 2,086 2,095 2,084 2,093 8,000
2019/07/09 2,092 2,120 2,089 2,099 10,500
2019/07/08 2,091 2,116 2,081 2,101 23,000
2019/07/05 2,141 2,155 2,087 2,089 31,600
2019/07/04 2,122 2,162 2,113 2,149 12,300
2019/07/03 2,106 2,142 2,105 2,122 17,700
2019/07/02 2,100 2,131 2,099 2,112 9,600
2019/07/01 2,080 2,100 2,080 2,100 11,000
2019/06/28 2,067 2,090 2,065 2,072 8,000
2019/06/27 2,041 2,080 2,040 2,080 7,600
2019/06/26 2,064 2,085 2,025 2,040 18,000
2019/06/25 2,092 2,110 2,064 2,064 13,200
2019/06/24 2,090 2,100 2,072 2,098 3,800
2019/06/21 2,087 2,096 2,070 2,090 7,600
2019/06/20 2,084 2,106 2,082 2,099 8,500
2019/06/19 2,071 2,095 2,064 2,095 8,300
2019/06/18 2,111 2,111 2,055 2,060 16,200
2019/06/17 2,132 2,150 2,110 2,115 9,600
2019/06/14 2,140 2,169 2,131 2,134 14,100
2019/06/13 2,122 2,141 2,101 2,130 18,500
2019/06/12 2,135 2,162 2,128 2,130 20,000
2019/06/11 2,134 2,160 2,105 2,160 9,800
2019/06/10 2,099 2,162 2,084 2,158 24,500
2019/06/07 2,062 2,091 2,042 2,091 26,600
2019/06/06 2,120 2,176 2,061 2,061 78,300
2019/06/05 2,100 2,123 2,076 2,119 29,900
2019/06/04 2,040 2,077 2,029 2,075 18,400
2019/06/03 2,114 2,114 2,032 2,036 27,400
2019/05/31 2,162 2,189 2,114 2,115 11,700
2019/05/30 2,171 2,192 2,129 2,192 9,500
2019/05/29 2,122 2,176 2,107 2,173 13,800
2019/05/28 2,133 2,150 2,129 2,135 7,100
2019/05/27 2,135 2,135 2,115 2,133 7,500
2019/05/24 2,134 2,134 2,109 2,133 9,700
2019/05/23 2,108 2,155 2,100 2,145 12,500
2019/05/22 2,131 2,132 2,111 2,117 9,100
2019/05/21 2,127 2,132 2,103 2,131 7,600
2019/05/20 2,126 2,157 2,124 2,138 15,400
2019/05/17 2,090 2,150 2,090 2,130 26,500
2019/05/16 2,104 2,113 2,063 2,080 22,700
2019/05/15 2,172 2,172 2,125 2,138 9,200
2019/05/14 2,134 2,160 2,120 2,157 13,800
2019/05/13 2,151 2,193 2,127 2,166 16,700
2019/05/10 2,103 2,168 2,103 2,145 20,400
2019/05/09 2,164 2,164 2,099 2,103 17,600
2019/05/08 2,186 2,186 2,150 2,171 17,400
2019/05/07 2,244 2,250 2,192 2,194 19,100
2019/04/26 2,207 2,263 2,169 2,244 41,400
2019/04/25 2,156 2,233 2,156 2,207 97,700
2019/04/24 2,179 2,179 2,126 2,140 136,200
2019/04/23 2,201 2,237 2,187 2,187 136,900
2019/04/22 2,190 2,230 2,183 2,226 48,600
2019/04/19 2,209 2,215 2,179 2,191 67,100
2019/04/18 2,198 2,228 2,197 2,216 30,900
2019/04/17 2,242 2,242 2,183 2,198 88,400
2019/04/16 2,275 2,289 2,254 2,269 27,800
2019/04/15 2,289 2,320 2,277 2,280 54,500
2019/04/12 2,322 2,348 2,282 2,293 40,600
2019/04/11 2,324 2,350 2,321 2,335 22,600
2019/04/10 2,310 2,331 2,302 2,327 20,200
2019/04/09 2,300 2,331 2,300 2,330 26,300
2019/04/08 2,300 2,347 2,287 2,297 38,500
2019/04/05 2,286 2,297 2,271 2,285 17,300
2019/04/04 2,248 2,297 2,236 2,262 26,300
2019/04/03 2,229 2,238 2,213 2,238 15,700
2019/04/02 2,245 2,245 2,218 2,232 12,800
2019/04/01 2,230 2,249 2,211 2,227 25,800
2019/03/29 2,231 2,234 2,156 2,206 36,300
2019/03/28 2,244 2,251 2,207 2,239 36,500
2019/03/27 2,298 2,324 2,260 2,260 33,600
2019/03/26 2,250 2,309 2,249 2,291 35,400
2019/03/25 2,240 2,240 2,179 2,212 26,800
2019/03/22 2,201 2,249 2,200 2,249 13,400
2019/03/20 2,163 2,192 2,157 2,191 12,600
2019/03/19 2,170 2,178 2,146 2,167 12,300
2019/03/18 2,173 2,173 2,135 2,150 12,400
2019/03/15 2,120 2,143 2,110 2,126 9,000
2019/03/14 2,120 2,146 2,113 2,120 7,800
2019/03/13 2,139 2,141 2,075 2,113 19,900
2019/03/12 2,185 2,185 2,135 2,136 19,100
2019/03/11 2,205 2,206 2,119 2,149 17,800
2019/03/08 2,174 2,208 2,116 2,205 40,300
2019/03/07 2,237 2,237 2,174 2,176 28,300
2019/03/06 2,308 2,321 2,232 2,248 57,500
2019/03/05 2,201 2,285 2,201 2,284 37,100
2019/03/04 2,202 2,202 2,180 2,199 14,800
2019/03/01 2,205 2,210 2,186 2,188 11,600
2019/02/28 2,180 2,198 2,172 2,196 4,600
2019/02/27 2,165 2,184 2,165 2,180 5,400
2019/02/26 2,165 2,167 2,147 2,165 5,800
2019/02/25 2,138 2,149 2,125 2,147 7,500
2019/02/22 2,130 2,140 2,115 2,123 3,900
2019/02/21 2,120 2,161 2,120 2,124 7,700
2019/02/20 2,144 2,159 2,111 2,113 8,000
2019/02/19 2,141 2,156 2,140 2,143 7,000
2019/02/18 2,070 2,126 2,070 2,126 8,400
2019/02/15 2,050 2,059 2,048 2,059 7,400
2019/02/14 2,047 2,067 2,042 2,042 11,100
2019/02/13 2,055 2,057 2,035 2,046 6,100
2019/02/12 2,038 2,050 2,037 2,044 3,900
2019/02/08 2,048 2,051 2,034 2,039 7,000
2019/02/07 2,048 2,059 2,045 2,048 8,100
2019/02/06 2,068 2,068 2,041 2,050 7,100
2019/02/05 2,067 2,080 2,046 2,050 12,300
2019/02/04 2,075 2,080 2,071 2,072 8,300
2019/02/01 2,049 2,054 2,040 2,050 7,400
2019/01/31 2,029 2,052 2,025 2,049 5,800
2019/01/30 2,043 2,043 2,009 2,010 9,300
2019/01/29 2,036 2,050 2,036 2,047 4,700
2019/01/28 2,053 2,055 2,037 2,045 6,600
2019/01/25 2,043 2,064 2,043 2,051 3,400
2019/01/24 2,042 2,044 2,038 2,043 2,500
2019/01/23 2,069 2,084 2,037 2,042 5,100
2019/01/22 2,107 2,111 2,066 2,069 7,400
2019/01/21 2,100 2,104 2,085 2,103 5,000
2019/01/18 2,073 2,088 2,041 2,087 14,300
2019/01/17 2,065 2,075 2,059 2,064 6,700
2019/01/16 2,078 2,079 2,042 2,048 6,300
2019/01/15 2,040 2,067 2,040 2,060 6,000
2019/01/11 2,071 2,089 2,040 2,040 9,200
2019/01/10 2,075 2,079 2,065 2,070 6,300
2019/01/09 2,041 2,079 2,041 2,075 7,700
2019/01/08 2,044 2,047 2,011 2,039 12,300
2019/01/07 2,045 2,063 2,013 2,044 16,400
2019/01/04 1,989 2,007 1,971 2,005 13,100

このページの先頭へ