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
2020/12/30 2,238 2,299 2,221 2,288 24,700
2020/12/29 2,193 2,238 2,177 2,238 19,500
2020/12/28 2,151 2,188 2,151 2,188 13,400
2020/12/25 2,172 2,180 2,150 2,156 8,400
2020/12/24 2,180 2,205 2,156 2,169 8,700
2020/12/23 2,165 2,189 2,145 2,180 12,900
2020/12/22 2,192 2,192 2,143 2,161 21,100
2020/12/21 2,251 2,252 2,188 2,199 26,200
2020/12/18 2,230 2,265 2,215 2,246 19,600
2020/12/17 2,216 2,227 2,180 2,226 23,700
2020/12/16 2,248 2,295 2,207 2,227 36,900
2020/12/15 2,200 2,227 2,154 2,218 17,200
2020/12/14 2,220 2,236 2,194 2,198 22,400
2020/12/11 2,184 2,245 2,184 2,219 27,100
2020/12/10 2,121 2,179 2,103 2,171 11,600
2020/12/09 2,154 2,154 2,100 2,116 23,500
2020/12/08 2,163 2,178 2,139 2,155 14,600
2020/12/07 2,245 2,288 2,158 2,184 27,500
2020/12/04 2,294 2,294 2,210 2,242 21,900
2020/12/03 2,211 2,292 2,199 2,281 16,200
2020/12/02 2,281 2,281 2,191 2,212 33,500
2020/12/01 2,349 2,383 2,282 2,286 17,800
2020/11/30 2,381 2,381 2,331 2,331 16,400
2020/11/27 2,341 2,398 2,331 2,375 16,000
2020/11/26 2,310 2,359 2,310 2,350 12,800
2020/11/25 2,379 2,409 2,301 2,303 27,900
2020/11/24 2,440 2,458 2,377 2,379 16,400
2020/11/20 2,377 2,433 2,360 2,421 17,800
2020/11/19 2,330 2,377 2,314 2,377 20,700
2020/11/18 2,310 2,321 2,279 2,309 12,100
2020/11/17 2,346 2,346 2,305 2,310 6,800
2020/11/16 2,270 2,345 2,251 2,331 12,600
2020/11/13 2,282 2,295 2,245 2,281 8,600
2020/11/12 2,297 2,297 2,266 2,283 9,000
2020/11/11 2,279 2,289 2,260 2,284 17,100
2020/11/10 2,250 2,275 2,202 2,263 25,000
2020/11/09 2,254 2,254 2,186 2,225 18,300
2020/11/06 2,232 2,265 2,212 2,215 20,100
2020/11/05 2,154 2,233 2,124 2,203 27,700
2020/11/04 2,080 2,164 2,080 2,156 13,100
2020/11/02 2,070 2,114 2,070 2,077 15,700
2020/10/30 2,101 2,107 2,042 2,074 30,600
2020/10/29 2,146 2,153 2,101 2,105 47,400
2020/10/28 2,213 2,228 2,152 2,213 63,300
2020/10/27 2,197 2,232 2,161 2,224 37,000
2020/10/26 2,254 2,257 2,206 2,213 20,600
2020/10/23 2,283 2,298 2,255 2,271 13,000
2020/10/22 2,330 2,338 2,254 2,310 15,500
2020/10/21 2,395 2,405 2,325 2,328 14,300
2020/10/20 2,428 2,431 2,381 2,395 8,800
2020/10/19 2,360 2,419 2,360 2,413 9,200
2020/10/16 2,321 2,395 2,321 2,360 11,400
2020/10/15 2,376 2,387 2,321 2,349 18,800
2020/10/14 2,399 2,430 2,374 2,391 12,400
2020/10/13 2,458 2,458 2,380 2,380 11,100
2020/10/12 2,457 2,457 2,389 2,447 13,000
2020/10/09 2,599 2,599 2,420 2,420 46,300
2020/10/08 2,486 2,654 2,477 2,610 69,900
2020/10/07 2,428 2,482 2,384 2,470 56,900
2020/10/06 2,324 2,347 2,315 2,328 6,400
2020/10/05 2,336 2,341 2,310 2,335 8,700
2020/10/02 2,317 2,337 2,284 2,286 10,400
2020/09/30 2,364 2,389 2,307 2,307 12,600
2020/09/29 2,326 2,429 2,312 2,409 28,300
2020/09/28 2,252 2,325 2,219 2,323 27,500
2020/09/25 2,288 2,311 2,225 2,252 18,700
2020/09/24 2,313 2,323 2,277 2,288 9,600
2020/09/23 2,281 2,313 2,272 2,300 8,800
2020/09/18 2,291 2,336 2,291 2,318 8,600
2020/09/17 2,308 2,347 2,308 2,320 8,200
2020/09/16 2,257 2,304 2,238 2,304 9,400
2020/09/15 2,272 2,272 2,241 2,257 4,000
2020/09/14 2,282 2,296 2,250 2,272 7,400
2020/09/11 2,220 2,309 2,220 2,295 21,900
2020/09/10 2,211 2,245 2,203 2,228 8,900
2020/09/09 2,244 2,248 2,188 2,188 21,200
2020/09/08 2,150 2,277 2,123 2,259 44,200
2020/09/07 2,133 2,159 2,077 2,101 33,500
2020/09/04 2,106 2,180 2,106 2,163 12,700
2020/09/03 2,165 2,166 2,124 2,156 9,200
2020/09/02 2,189 2,189 2,161 2,167 5,700
2020/09/01 2,125 2,184 2,125 2,184 15,400
2020/08/31 2,103 2,160 2,086 2,115 15,300
2020/08/28 2,150 2,155 2,073 2,102 12,800
2020/08/27 2,145 2,160 2,102 2,160 13,700
2020/08/26 2,137 2,137 2,122 2,135 3,200
2020/08/25 2,148 2,148 2,116 2,122 5,400
2020/08/24 2,087 2,138 2,069 2,137 12,700
2020/08/21 2,060 2,088 2,044 2,087 9,500
2020/08/20 2,045 2,064 2,030 2,054 8,100
2020/08/19 2,089 2,089 2,044 2,044 5,600
2020/08/18 2,061 2,086 2,020 2,082 14,300
2020/08/17 2,035 2,038 2,018 2,038 7,400
2020/08/14 2,079 2,079 2,013 2,020 11,400
2020/08/13 2,076 2,084 2,020 2,079 9,600
2020/08/12 2,064 2,064 2,012 2,056 8,500
2020/08/11 2,020 2,075 1,995 2,075 11,600
2020/08/07 2,028 2,028 1,997 2,002 3,600
2020/08/06 2,027 2,027 1,999 2,017 6,000
2020/08/05 2,002 2,014 1,987 2,011 5,000
2020/08/04 2,016 2,030 1,996 2,007 7,300
2020/08/03 1,940 2,011 1,940 2,011 11,100
2020/07/31 2,004 2,004 1,939 1,939 4,100
2020/07/30 1,992 2,004 1,974 2,004 6,400
2020/07/29 1,995 2,007 1,983 1,992 7,500
2020/07/28 2,004 2,004 1,990 1,995 2,600
2020/07/27 1,979 2,001 1,962 2,001 8,800
2020/07/22 1,994 2,000 1,980 1,980 2,200
2020/07/21 1,986 1,994 1,980 1,994 8,000
2020/07/20 1,994 1,994 1,963 1,988 4,900
2020/07/17 1,967 1,993 1,967 1,974 1,800
2020/07/16 2,000 2,001 1,960 1,969 6,500
2020/07/15 1,968 2,000 1,968 2,000 5,100
2020/07/14 1,957 1,957 1,928 1,957 4,400
2020/07/13 1,923 1,987 1,923 1,957 7,800
2020/07/10 1,960 1,967 1,916 1,918 13,800
2020/07/09 1,997 1,997 1,958 1,960 4,200
2020/07/08 1,997 2,013 1,982 1,982 4,000
2020/07/07 1,965 1,993 1,965 1,993 4,800
2020/07/06 1,951 2,005 1,951 1,975 13,200
2020/07/03 1,998 1,998 1,951 1,965 8,300
2020/07/02 1,984 1,994 1,974 1,983 5,200
2020/07/01 2,000 2,006 1,987 1,991 17,500
2020/06/30 2,039 2,045 2,001 2,001 4,400
2020/06/29 1,976 2,022 1,976 2,012 11,200
2020/06/26 2,015 2,015 1,993 2,011 10,900
2020/06/25 2,012 2,012 1,977 1,993 6,400
2020/06/24 2,013 2,013 1,990 1,990 4,400
2020/06/23 1,999 2,013 1,981 2,013 9,600
2020/06/22 1,990 2,011 1,983 1,998 7,900
2020/06/19 1,991 1,999 1,981 1,990 8,600
2020/06/18 1,998 2,000 1,984 1,992 8,900
2020/06/17 1,992 2,008 1,982 1,988 5,100
2020/06/16 1,949 1,989 1,949 1,989 7,000
2020/06/15 2,000 2,003 1,940 1,941 9,700
2020/06/12 1,999 2,007 1,968 2,000 13,700
2020/06/11 2,074 2,074 2,041 2,064 14,600
2020/06/10 2,030 2,071 2,030 2,065 10,700
2020/06/09 2,059 2,087 2,051 2,051 23,500
2020/06/08 2,023 2,050 2,015 2,029 10,400
2020/06/05 2,047 2,058 2,014 2,043 11,000
2020/06/04 2,043 2,049 2,023 2,049 8,100
2020/06/03 2,030 2,045 2,002 2,043 11,800
2020/06/02 1,972 2,028 1,963 2,027 13,900
2020/06/01 2,008 2,008 1,972 1,979 7,900
2020/05/29 2,017 2,030 1,991 2,008 10,300
2020/05/28 1,986 2,039 1,936 2,019 15,900
2020/05/27 1,959 1,969 1,933 1,969 6,200
2020/05/26 1,935 1,972 1,921 1,966 12,900
2020/05/25 1,879 1,920 1,879 1,920 9,300
2020/05/22 1,878 1,878 1,861 1,870 3,600
2020/05/21 1,834 1,878 1,830 1,878 8,700
2020/05/20 1,828 1,843 1,823 1,842 7,400
2020/05/19 1,810 1,827 1,767 1,827 9,900
2020/05/18 1,820 1,823 1,783 1,804 22,000
2020/05/15 1,850 1,850 1,784 1,840 7,800
2020/05/14 1,846 1,847 1,818 1,836 9,200
2020/05/13 1,828 1,843 1,800 1,843 13,500
2020/05/12 1,894 1,894 1,846 1,847 12,100
2020/05/11 1,888 1,899 1,795 1,873 17,500
2020/05/08 1,828 1,865 1,796 1,865 22,900
2020/05/07 1,780 1,818 1,780 1,799 19,100
2020/05/01 1,786 1,786 1,746 1,777 15,300
2020/04/30 1,806 1,835 1,773 1,786 43,000
2020/04/28 1,675 1,769 1,658 1,766 153,800
2020/04/27 1,685 1,713 1,658 1,658 206,100
2020/04/24 1,666 1,694 1,641 1,681 46,200
2020/04/23 1,617 1,679 1,617 1,666 33,800
2020/04/22 1,628 1,644 1,605 1,629 55,700
2020/04/21 1,687 1,704 1,655 1,657 104,100
2020/04/20 1,710 1,730 1,710 1,727 40,000
2020/04/17 1,710 1,750 1,710 1,711 79,800
2020/04/16 1,722 1,750 1,714 1,750 9,800
2020/04/15 1,737 1,756 1,722 1,722 18,000
2020/04/14 1,775 1,775 1,723 1,737 27,600
2020/04/13 1,797 1,799 1,761 1,775 16,600
2020/04/10 1,755 1,797 1,728 1,797 14,900
2020/04/09 1,771 1,788 1,722 1,749 27,200
2020/04/08 1,701 1,810 1,701 1,749 22,900
2020/04/07 1,642 1,733 1,642 1,709 21,500
2020/04/06 1,580 1,657 1,569 1,631 32,400
2020/04/03 1,643 1,687 1,593 1,618 22,000
2020/04/02 1,698 1,714 1,652 1,659 20,000
2020/04/01 1,830 1,854 1,731 1,742 22,600
2020/03/31 1,899 1,899 1,825 1,868 25,200
2020/03/30 1,890 1,916 1,820 1,876 46,200
2020/03/27 1,885 1,986 1,840 1,986 23,700
2020/03/26 1,824 1,848 1,771 1,847 21,300
2020/03/25 1,775 1,799 1,724 1,799 21,500
2020/03/24 1,687 1,715 1,676 1,715 13,800
2020/03/23 1,479 1,644 1,472 1,625 22,800
2020/03/19 1,499 1,525 1,441 1,475 22,600
2020/03/18 1,520 1,566 1,478 1,499 24,700
2020/03/17 1,426 1,530 1,400 1,511 29,900
2020/03/16 1,460 1,530 1,454 1,470 33,500
2020/03/13 1,400 1,481 1,385 1,456 62,200
2020/03/12 1,597 1,600 1,502 1,519 31,000
2020/03/11 1,648 1,721 1,610 1,619 27,800
2020/03/10 1,512 1,664 1,512 1,651 40,800
2020/03/09 1,700 1,738 1,639 1,643 48,500
2020/03/06 1,851 1,859 1,790 1,790 30,200
2020/03/05 1,903 1,928 1,879 1,891 9,200
2020/03/04 1,900 1,935 1,897 1,897 11,700
2020/03/03 1,999 2,028 1,949 1,951 15,400
2020/03/02 1,837 1,989 1,837 1,967 17,300
2020/02/28 1,901 1,927 1,857 1,863 18,800
2020/02/27 2,009 2,009 1,957 1,957 12,400
2020/02/26 1,994 2,012 1,974 2,002 17,400
2020/02/25 1,997 2,022 1,987 1,998 17,900
2020/02/21 2,012 2,037 2,012 2,037 6,700
2020/02/20 2,030 2,044 2,010 2,010 7,200
2020/02/19 2,041 2,058 2,029 2,036 7,200
2020/02/18 2,050 2,050 2,012 2,018 12,200
2020/02/17 2,089 2,089 2,058 2,058 7,400
2020/02/14 2,083 2,091 2,065 2,089 6,200
2020/02/13 2,106 2,112 2,087 2,090 6,500
2020/02/12 2,112 2,125 2,102 2,105 5,900
2020/02/10 2,100 2,114 2,091 2,096 6,600
2020/02/07 2,146 2,146 2,109 2,120 5,400
2020/02/06 2,126 2,153 2,126 2,150 6,600
2020/02/05 2,132 2,160 2,132 2,137 8,600
2020/02/04 2,053 2,108 2,047 2,108 11,100
2020/02/03 2,050 2,070 2,037 2,039 14,100
2020/01/31 2,080 2,106 2,077 2,085 9,300
2020/01/30 2,160 2,161 2,069 2,103 22,300
2020/01/29 2,193 2,194 2,164 2,170 5,400
2020/01/28 2,179 2,192 2,156 2,180 5,900
2020/01/27 2,184 2,206 2,180 2,180 7,900
2020/01/24 2,211 2,241 2,198 2,217 13,400
2020/01/23 2,244 2,244 2,214 2,214 4,800
2020/01/22 2,250 2,278 2,243 2,243 7,900
2020/01/21 2,201 2,238 2,201 2,238 8,000
2020/01/20 2,149 2,209 2,148 2,200 7,900
2020/01/17 2,142 2,159 2,142 2,149 7,600
2020/01/16 2,185 2,185 2,140 2,142 15,300
2020/01/15 2,198 2,198 2,149 2,159 21,100
2020/01/14 2,253 2,253 2,195 2,198 16,100
2020/01/10 2,281 2,281 2,256 2,256 7,300
2020/01/09 2,272 2,287 2,260 2,264 12,600
2020/01/08 2,322 2,322 2,267 2,267 15,000
2020/01/07 2,321 2,352 2,321 2,322 18,900
2020/01/06 2,384 2,395 2,358 2,362 15,500

このページの先頭へ