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
2022/12/30 1,336 1,349 1,334 1,334 20,600
2022/12/29 1,350 1,353 1,333 1,337 21,700
2022/12/28 1,361 1,361 1,344 1,361 42,500
2022/12/27 1,344 1,364 1,340 1,364 38,400
2022/12/26 1,340 1,346 1,332 1,344 18,200
2022/12/23 1,340 1,340 1,324 1,340 18,000
2022/12/22 1,324 1,344 1,312 1,344 48,000
2022/12/21 1,288 1,318 1,275 1,313 47,100
2022/12/20 1,335 1,336 1,284 1,288 65,900
2022/12/19 1,324 1,354 1,324 1,330 53,900
2022/12/16 1,288 1,355 1,273 1,326 229,400
2022/12/15 1,278 1,293 1,268 1,291 60,300
2022/12/14 1,285 1,285 1,267 1,278 26,900
2022/12/13 1,280 1,290 1,276 1,276 33,300
2022/12/12 1,250 1,271 1,248 1,271 28,300
2022/12/09 1,249 1,268 1,248 1,267 21,800
2022/12/08 1,255 1,260 1,249 1,256 19,100
2022/12/07 1,246 1,265 1,245 1,255 18,900
2022/12/06 1,255 1,259 1,248 1,250 37,100
2022/12/05 1,263 1,265 1,253 1,255 17,100
2022/12/02 1,278 1,278 1,261 1,263 21,600
2022/12/01 1,301 1,306 1,283 1,290 23,100
2022/11/30 1,288 1,301 1,280 1,288 27,600
2022/11/29 1,308 1,308 1,287 1,288 25,400
2022/11/28 1,315 1,318 1,303 1,318 16,300
2022/11/25 1,303 1,315 1,291 1,315 24,100
2022/11/24 1,285 1,307 1,285 1,305 38,000
2022/11/22 1,270 1,288 1,266 1,284 35,900
2022/11/21 1,248 1,269 1,248 1,269 25,600
2022/11/18 1,247 1,263 1,244 1,255 30,700
2022/11/17 1,236 1,251 1,236 1,246 16,100
2022/11/16 1,228 1,236 1,222 1,236 14,800
2022/11/15 1,235 1,240 1,228 1,229 23,400
2022/11/14 1,250 1,250 1,230 1,244 22,500
2022/11/11 1,255 1,255 1,231 1,241 16,800
2022/11/10 1,238 1,243 1,228 1,243 12,000
2022/11/09 1,242 1,254 1,239 1,249 16,600
2022/11/08 1,227 1,242 1,227 1,242 13,300
2022/11/07 1,224 1,234 1,221 1,232 10,800
2022/11/04 1,249 1,249 1,216 1,216 19,800
2022/11/02 1,243 1,267 1,243 1,256 16,000
2022/11/01 1,269 1,270 1,246 1,250 19,400
2022/10/31 1,253 1,271 1,246 1,269 24,900
2022/10/28 1,243 1,258 1,223 1,253 106,600
2022/10/27 1,246 1,259 1,244 1,250 136,600
2022/10/26 1,259 1,262 1,245 1,251 36,600
2022/10/25 1,255 1,259 1,249 1,253 20,200
2022/10/24 1,259 1,260 1,247 1,247 27,900
2022/10/21 1,257 1,266 1,257 1,257 17,800
2022/10/20 1,260 1,270 1,260 1,270 13,100
2022/10/19 1,252 1,272 1,245 1,271 22,000
2022/10/18 1,259 1,267 1,252 1,252 27,200
2022/10/17 1,240 1,257 1,237 1,247 31,200
2022/10/14 1,264 1,274 1,255 1,255 33,300
2022/10/13 1,253 1,257 1,240 1,246 32,400
2022/10/12 1,238 1,260 1,234 1,253 34,800
2022/10/11 1,252 1,268 1,235 1,237 46,900
2022/10/07 1,239 1,265 1,231 1,261 48,500
2022/10/06 1,240 1,263 1,239 1,252 28,700
2022/10/05 1,243 1,258 1,239 1,240 46,900
2022/10/04 1,226 1,246 1,225 1,239 37,700
2022/10/03 1,215 1,226 1,201 1,224 33,800
2022/09/30 1,246 1,246 1,227 1,229 29,800
2022/09/29 1,240 1,258 1,235 1,246 32,700
2022/09/28 1,228 1,239 1,214 1,234 31,400
2022/09/27 1,223 1,243 1,223 1,228 32,900
2022/09/26 1,219 1,226 1,215 1,221 25,800
2022/09/22 1,214 1,240 1,211 1,231 32,300
2022/09/21 1,233 1,234 1,218 1,229 22,600
2022/09/20 1,238 1,254 1,238 1,252 26,200
2022/09/16 1,234 1,242 1,223 1,235 21,300
2022/09/15 1,230 1,238 1,210 1,236 26,300
2022/09/14 1,250 1,250 1,222 1,225 21,400
2022/09/13 1,265 1,278 1,256 1,263 20,000
2022/09/12 1,260 1,275 1,244 1,267 42,600
2022/09/09 1,270 1,270 1,238 1,244 64,500
2022/09/08 1,242 1,278 1,205 1,269 62,400
2022/09/07 1,295 1,295 1,227 1,230 75,400
2022/09/06 1,280 1,322 1,261 1,296 196,600
2022/09/05 1,280 1,285 1,257 1,270 111,800
2022/09/02 1,265 1,278 1,260 1,277 50,700
2022/09/01 1,240 1,263 1,240 1,256 32,300
2022/08/31 1,229 1,258 1,229 1,255 20,000
2022/08/30 1,253 1,256 1,233 1,234 45,800
2022/08/29 1,223 1,261 1,222 1,241 53,700
2022/08/26 1,242 1,245 1,236 1,245 12,200
2022/08/25 1,236 1,245 1,236 1,239 17,000
2022/08/24 1,239 1,245 1,238 1,238 16,200
2022/08/23 1,246 1,247 1,237 1,239 16,600
2022/08/22 1,241 1,254 1,237 1,248 16,200
2022/08/19 1,253 1,256 1,248 1,255 31,300
2022/08/18 1,248 1,252 1,236 1,250 17,700
2022/08/17 1,242 1,253 1,240 1,248 23,100
2022/08/16 1,250 1,252 1,245 1,246 8,400
2022/08/15 1,260 1,260 1,246 1,248 13,800
2022/08/12 1,250 1,263 1,242 1,263 37,500
2022/08/10 1,242 1,248 1,229 1,243 16,800
2022/08/09 1,240 1,245 1,233 1,239 22,500
2022/08/08 1,240 1,250 1,235 1,242 29,300
2022/08/05 1,221 1,248 1,221 1,240 24,600
2022/08/04 1,237 1,240 1,215 1,220 25,600
2022/08/03 1,244 1,249 1,227 1,239 21,000
2022/08/02 1,262 1,267 1,248 1,261 19,600
2022/08/01 1,255 1,270 1,252 1,270 15,200
2022/07/29 1,266 1,267 1,252 1,260 11,300
2022/07/28 1,248 1,269 1,241 1,269 38,400
2022/07/27 1,258 1,258 1,240 1,245 17,800
2022/07/26 1,261 1,270 1,260 1,263 13,100
2022/07/25 1,268 1,272 1,260 1,265 17,800
2022/07/22 1,261 1,274 1,254 1,273 39,300
2022/07/21 1,257 1,268 1,251 1,261 25,200
2022/07/20 1,245 1,267 1,244 1,264 45,400
2022/07/19 1,259 1,259 1,220 1,243 27,300
2022/07/15 1,261 1,270 1,251 1,259 28,900
2022/07/14 1,255 1,258 1,244 1,255 28,800
2022/07/13 1,265 1,265 1,245 1,255 19,500
2022/07/12 1,275 1,279 1,254 1,264 44,400
2022/07/11 1,250 1,287 1,248 1,286 139,900
2022/07/08 1,242 1,250 1,239 1,243 83,300
2022/07/07 1,237 1,248 1,231 1,242 85,900
2022/07/06 1,218 1,234 1,211 1,230 75,400
2022/07/05 1,241 1,249 1,226 1,226 50,700
2022/07/04 1,236 1,250 1,231 1,245 95,100
2022/07/01 1,225 1,246 1,213 1,236 87,200
2022/06/30 1,225 1,230 1,218 1,225 59,800
2022/06/29 1,210 1,228 1,198 1,228 87,000
2022/06/28 1,192 1,218 1,188 1,216 85,200
2022/06/27 1,191 1,195 1,177 1,194 62,400
2022/06/24 1,170 1,196 1,170 1,191 61,200
2022/06/23 1,160 1,177 1,154 1,170 62,100
2022/06/22 1,160 1,175 1,151 1,163 101,600
2022/06/21 1,144 1,169 1,144 1,166 49,700
2022/06/20 1,178 1,180 1,141 1,144 23,200
2022/06/17 1,166 1,187 1,157 1,183 40,200
2022/06/16 1,183 1,187 1,175 1,175 32,700
2022/06/15 1,196 1,196 1,166 1,166 29,600
2022/06/14 1,200 1,200 1,184 1,196 34,300
2022/06/13 1,199 1,210 1,191 1,205 33,300
2022/06/10 1,209 1,224 1,186 1,217 48,400
2022/06/09 1,202 1,226 1,199 1,218 60,500
2022/06/08 1,192 1,217 1,174 1,204 79,800
2022/06/07 1,229 1,229 1,190 1,196 221,400
2022/06/06 1,193 1,248 1,184 1,240 247,700
2022/06/03 1,179 1,199 1,178 1,199 63,000
2022/06/02 1,171 1,180 1,161 1,177 37,600
2022/06/01 1,165 1,179 1,162 1,175 42,800
2022/05/31 1,170 1,177 1,163 1,168 28,900
2022/05/30 1,151 1,177 1,151 1,177 87,500
2022/05/27 1,153 1,153 1,141 1,151 20,700
2022/05/26 1,149 1,155 1,148 1,150 30,000
2022/05/25 1,145 1,148 1,129 1,138 20,800
2022/05/24 1,146 1,153 1,142 1,151 48,000
2022/05/23 1,138 1,149 1,138 1,143 34,400
2022/05/20 1,132 1,143 1,130 1,138 28,700
2022/05/19 1,120 1,140 1,120 1,132 47,300
2022/05/18 1,138 1,143 1,133 1,143 43,000
2022/05/17 1,140 1,148 1,135 1,138 47,600
2022/05/16 1,135 1,143 1,127 1,139 76,900
2022/05/13 1,112 1,132 1,112 1,130 59,600
2022/05/12 1,124 1,128 1,111 1,111 55,100
2022/05/11 1,130 1,134 1,119 1,133 36,800
2022/05/10 1,120 1,131 1,106 1,130 47,500
2022/05/09 1,131 1,131 1,108 1,121 42,800
2022/05/06 1,130 1,136 1,118 1,134 61,400
2022/05/02 1,118 1,135 1,112 1,135 79,000
2022/04/28 1,080 1,120 1,079 1,120 92,200
2022/04/27 1,051 1,083 1,045 1,083 268,000
2022/04/26 1,099 1,108 1,076 1,076 253,100
2022/04/25 1,111 1,115 1,098 1,105 179,500
2022/04/22 1,152 1,155 1,116 1,132 144,500
2022/04/21 1,190 1,192 1,163 1,163 90,500
2022/04/20 1,191 1,198 1,184 1,190 53,700
2022/04/19 1,187 1,194 1,179 1,190 86,700
2022/04/18 1,175 1,186 1,161 1,180 144,800
2022/04/15 1,174 1,180 1,166 1,180 49,700
2022/04/14 1,179 1,182 1,176 1,177 27,800
2022/04/13 1,187 1,189 1,167 1,179 63,100
2022/04/12 1,195 1,208 1,193 1,194 45,600
2022/04/11 1,217 1,217 1,188 1,201 58,000
2022/04/08 1,214 1,218 1,206 1,217 51,300
2022/04/07 1,228 1,229 1,200 1,206 59,400
2022/04/06 1,238 1,238 1,228 1,231 32,100
2022/04/05 1,218 1,244 1,218 1,240 59,800
2022/04/04 1,207 1,217 1,204 1,210 37,600
2022/04/01 1,190 1,208 1,181 1,207 53,200
2022/03/31 1,219 1,219 1,190 1,190 51,800
2022/03/30 1,219 1,223 1,205 1,223 59,300
2022/03/29 1,188 1,223 1,187 1,223 97,000
2022/03/28 1,153 1,185 1,153 1,183 74,200
2022/03/25 1,135 1,155 1,132 1,150 137,300
2022/03/24 1,120 1,133 1,113 1,127 80,600
2022/03/23 1,128 1,133 1,115 1,122 111,600
2022/03/22 1,105 1,131 1,103 1,130 243,800
2022/03/18 1,190 1,190 1,160 1,165 61,400
2022/03/17 1,200 1,207 1,173 1,191 29,700
2022/03/16 1,195 1,206 1,184 1,198 26,700
2022/03/15 1,170 1,190 1,170 1,184 18,700
2022/03/14 1,168 1,179 1,160 1,164 22,600
2022/03/11 1,152 1,170 1,152 1,165 35,700
2022/03/10 1,139 1,163 1,138 1,163 19,100
2022/03/09 1,121 1,128 1,115 1,117 23,100
2022/03/08 1,115 1,138 1,115 1,129 29,100
2022/03/07 1,130 1,138 1,116 1,117 42,900
2022/03/04 1,176 1,187 1,145 1,145 41,700
2022/03/03 1,191 1,196 1,186 1,188 12,400
2022/03/02 1,172 1,191 1,172 1,180 15,400
2022/03/01 1,197 1,205 1,180 1,186 29,200
2022/02/28 1,183 1,194 1,175 1,186 20,300
2022/02/25 1,193 1,193 1,172 1,182 27,700
2022/02/24 1,174 1,182 1,161 1,170 33,200
2022/02/22 1,169 1,178 1,168 1,174 10,400
2022/02/21 1,163 1,180 1,160 1,177 11,000
2022/02/18 1,156 1,172 1,156 1,167 17,900
2022/02/17 1,168 1,173 1,162 1,166 6,500
2022/02/16 1,172 1,175 1,156 1,165 18,200
2022/02/15 1,166 1,183 1,151 1,158 19,400
2022/02/14 1,150 1,169 1,137 1,166 23,700
2022/02/10 1,184 1,184 1,151 1,156 38,100
2022/02/09 1,183 1,192 1,180 1,192 11,100
2022/02/08 1,183 1,187 1,181 1,181 8,400
2022/02/07 1,182 1,187 1,178 1,183 11,900
2022/02/04 1,194 1,194 1,180 1,188 17,100
2022/02/03 1,189 1,194 1,178 1,186 16,800
2022/02/02 1,172 1,195 1,169 1,195 21,300
2022/02/01 1,157 1,165 1,153 1,161 12,600
2022/01/31 1,130 1,157 1,130 1,150 20,000
2022/01/28 1,128 1,130 1,110 1,130 24,200
2022/01/27 1,144 1,144 1,092 1,101 45,200
2022/01/26 1,145 1,146 1,133 1,140 16,000
2022/01/25 1,135 1,137 1,125 1,136 21,700
2022/01/24 1,119 1,134 1,113 1,127 20,900
2022/01/21 1,120 1,125 1,108 1,119 30,100
2022/01/20 1,129 1,139 1,123 1,125 15,700
2022/01/19 1,135 1,139 1,120 1,120 28,900
2022/01/18 1,157 1,157 1,137 1,140 8,300
2022/01/17 1,155 1,163 1,141 1,145 23,200
2022/01/14 1,155 1,163 1,143 1,152 32,400
2022/01/13 1,171 1,173 1,160 1,160 14,600
2022/01/12 1,174 1,188 1,170 1,174 19,000
2022/01/11 1,192 1,192 1,168 1,178 14,500
2022/01/07 1,194 1,198 1,176 1,180 20,500
2022/01/06 1,192 1,194 1,179 1,183 23,200
2022/01/05 1,203 1,208 1,186 1,202 34,600
2022/01/04 1,198 1,198 1,181 1,196 19,500

このページの先頭へ