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
2023/12/29 1,663 1,663 1,631 1,648 17,000
2023/12/28 1,665 1,672 1,643 1,654 13,400
2023/12/27 1,655 1,674 1,634 1,669 29,300
2023/12/26 1,628 1,654 1,628 1,654 17,000
2023/12/25 1,615 1,630 1,611 1,628 11,300
2023/12/22 1,595 1,627 1,595 1,610 11,700
2023/12/21 1,590 1,615 1,587 1,606 18,500
2023/12/20 1,615 1,634 1,612 1,612 23,400
2023/12/19 1,599 1,618 1,583 1,608 25,800
2023/12/18 1,615 1,622 1,541 1,622 54,200
2023/12/15 1,598 1,621 1,588 1,608 72,900
2023/12/14 1,584 1,599 1,557 1,567 28,500
2023/12/13 1,598 1,598 1,558 1,581 19,700
2023/12/12 1,604 1,612 1,562 1,592 34,800
2023/12/11 1,540 1,600 1,540 1,600 32,000
2023/12/08 1,565 1,571 1,536 1,541 27,400
2023/12/07 1,572 1,583 1,559 1,570 13,600
2023/12/06 1,548 1,598 1,540 1,592 21,400
2023/12/05 1,577 1,579 1,552 1,552 13,200
2023/12/04 1,576 1,590 1,560 1,583 16,600
2023/12/01 1,600 1,603 1,564 1,575 38,500
2023/11/30 1,586 1,603 1,577 1,600 27,000
2023/11/29 1,630 1,630 1,585 1,591 63,900
2023/11/28 1,645 1,651 1,623 1,643 21,800
2023/11/27 1,670 1,670 1,630 1,658 16,400
2023/11/24 1,667 1,680 1,655 1,670 13,200
2023/11/22 1,643 1,668 1,642 1,665 21,400
2023/11/21 1,653 1,683 1,641 1,663 31,000
2023/11/20 1,682 1,721 1,649 1,656 51,300
2023/11/17 1,691 1,708 1,646 1,685 48,100
2023/11/16 1,744 1,744 1,696 1,706 14,100
2023/11/15 1,748 1,748 1,724 1,744 13,700
2023/11/14 1,745 1,756 1,724 1,737 9,800
2023/11/13 1,761 1,761 1,725 1,744 12,100
2023/11/10 1,752 1,761 1,730 1,761 16,600
2023/11/09 1,710 1,750 1,704 1,750 13,500
2023/11/08 1,720 1,722 1,687 1,710 13,000
2023/11/07 1,720 1,731 1,710 1,720 12,600
2023/11/06 1,692 1,728 1,692 1,723 20,300
2023/11/02 1,738 1,742 1,674 1,690 18,700
2023/11/01 1,720 1,735 1,704 1,727 26,600
2023/10/31 1,660 1,692 1,650 1,692 18,600
2023/10/30 1,737 1,737 1,659 1,674 33,300
2023/10/27 1,679 1,759 1,679 1,754 82,500
2023/10/26 1,659 1,679 1,645 1,654 19,200
2023/10/25 1,667 1,697 1,660 1,668 17,000
2023/10/24 1,659 1,689 1,638 1,684 35,300
2023/10/23 1,661 1,683 1,661 1,663 21,700
2023/10/20 1,674 1,694 1,652 1,681 23,000
2023/10/19 1,720 1,735 1,690 1,690 22,100
2023/10/18 1,777 1,777 1,729 1,753 14,800
2023/10/17 1,762 1,796 1,753 1,775 29,600
2023/10/16 1,728 1,781 1,725 1,737 39,400
2023/10/13 1,881 1,882 1,780 1,787 28,800
2023/10/12 1,883 1,914 1,869 1,893 19,000
2023/10/11 1,914 1,914 1,880 1,880 19,400
2023/10/10 1,915 1,933 1,882 1,900 21,400
2023/10/06 1,939 1,976 1,907 1,915 23,200
2023/10/05 1,917 1,952 1,909 1,918 39,500
2023/10/04 1,972 1,981 1,890 1,905 76,300
2023/10/03 2,048 2,052 1,986 2,013 36,700
2023/10/02 2,105 2,141 2,041 2,048 51,900
2023/09/29 2,076 2,143 2,076 2,105 68,400
2023/09/28 2,057 2,084 2,046 2,076 38,000
2023/09/27 2,012 2,060 2,003 2,057 57,700
2023/09/26 2,020 2,020 1,980 2,005 62,400
2023/09/25 2,023 2,068 2,009 2,017 37,000
2023/09/22 2,036 2,060 2,017 2,021 32,400
2023/09/21 2,019 2,077 2,016 2,045 34,900
2023/09/20 2,057 2,057 2,031 2,031 42,100
2023/09/19 2,055 2,070 2,036 2,057 42,600
2023/09/15 2,114 2,118 2,052 2,052 50,200
2023/09/14 2,088 2,114 2,083 2,114 35,100
2023/09/13 2,115 2,119 2,070 2,088 45,400
2023/09/12 2,052 2,115 2,046 2,115 88,100
2023/09/11 2,025 2,052 2,014 2,052 39,600
2023/09/08 2,021 2,070 2,004 2,019 75,800
2023/09/07 2,050 2,084 2,015 2,055 95,600
2023/09/06 2,100 2,173 2,048 2,071 359,200
2023/09/05 1,963 1,963 1,927 1,944 112,200
2023/09/04 1,907 1,979 1,907 1,977 84,500
2023/09/01 1,884 1,904 1,875 1,904 23,000
2023/08/31 1,852 1,885 1,852 1,872 25,600
2023/08/30 1,875 1,891 1,853 1,859 25,100
2023/08/29 1,865 1,886 1,851 1,868 32,800
2023/08/28 1,845 1,865 1,837 1,860 30,300
2023/08/25 1,893 1,893 1,834 1,839 33,500
2023/08/24 1,885 1,913 1,885 1,899 28,200
2023/08/23 1,886 1,898 1,877 1,891 10,200
2023/08/22 1,890 1,894 1,873 1,883 16,900
2023/08/21 1,847 1,896 1,847 1,890 29,600
2023/08/18 1,828 1,837 1,818 1,837 27,900
2023/08/17 1,871 1,871 1,812 1,850 26,600
2023/08/16 1,880 1,880 1,840 1,877 24,000
2023/08/15 1,858 1,893 1,845 1,883 38,100
2023/08/14 1,844 1,868 1,837 1,849 21,900
2023/08/10 1,795 1,818 1,785 1,818 12,000
2023/08/09 1,795 1,806 1,781 1,800 19,400
2023/08/08 1,785 1,828 1,776 1,808 31,100
2023/08/07 1,723 1,789 1,718 1,785 34,500
2023/08/04 1,726 1,758 1,724 1,734 19,000
2023/08/03 1,743 1,751 1,727 1,742 31,800
2023/08/02 1,750 1,772 1,736 1,772 27,800
2023/08/01 1,734 1,765 1,732 1,763 23,300
2023/07/31 1,730 1,769 1,720 1,747 32,800
2023/07/28 1,666 1,710 1,652 1,710 165,500
2023/07/27 1,689 1,694 1,659 1,682 38,800
2023/07/26 1,767 1,767 1,682 1,689 60,200
2023/07/25 1,754 1,787 1,750 1,767 33,300
2023/07/24 1,776 1,776 1,751 1,764 33,000
2023/07/21 1,781 1,795 1,765 1,776 37,300
2023/07/20 1,791 1,812 1,780 1,794 38,300
2023/07/19 1,783 1,804 1,760 1,795 56,000
2023/07/18 1,744 1,778 1,744 1,778 39,800
2023/07/14 1,760 1,780 1,727 1,744 64,500
2023/07/13 1,718 1,755 1,704 1,748 56,500
2023/07/12 1,701 1,728 1,695 1,716 37,600
2023/07/11 1,664 1,711 1,664 1,701 52,300
2023/07/10 1,628 1,660 1,622 1,654 41,500
2023/07/07 1,587 1,641 1,586 1,624 67,600
2023/07/06 1,629 1,642 1,605 1,627 39,400
2023/07/05 1,660 1,661 1,631 1,635 45,900
2023/07/04 1,657 1,695 1,657 1,680 24,600
2023/07/03 1,657 1,679 1,657 1,676 24,500
2023/06/30 1,676 1,676 1,658 1,660 25,400
2023/06/29 1,693 1,694 1,659 1,676 26,900
2023/06/28 1,662 1,693 1,662 1,693 35,700
2023/06/27 1,669 1,669 1,623 1,652 41,800
2023/06/26 1,666 1,701 1,665 1,669 35,600
2023/06/23 1,641 1,682 1,630 1,654 60,800
2023/06/22 1,645 1,662 1,627 1,641 55,800
2023/06/21 1,656 1,708 1,637 1,645 104,400
2023/06/20 1,600 1,654 1,591 1,653 62,000
2023/06/19 1,581 1,610 1,556 1,608 87,400
2023/06/16 1,530 1,585 1,526 1,583 123,300
2023/06/15 1,490 1,543 1,488 1,511 225,500
2023/06/14 1,373 1,410 1,369 1,408 70,400
2023/06/13 1,350 1,381 1,346 1,372 63,800
2023/06/12 1,310 1,344 1,305 1,343 83,800
2023/06/09 1,304 1,308 1,296 1,305 50,500
2023/06/08 1,303 1,312 1,287 1,294 65,200
2023/06/07 1,314 1,324 1,290 1,301 87,200
2023/06/06 1,334 1,350 1,308 1,323 182,400
2023/06/05 1,375 1,395 1,347 1,394 119,400
2023/06/02 1,336 1,360 1,336 1,360 29,100
2023/06/01 1,328 1,339 1,324 1,331 27,400
2023/05/31 1,320 1,331 1,308 1,314 30,400
2023/05/30 1,339 1,340 1,323 1,326 19,000
2023/05/29 1,344 1,345 1,331 1,339 26,600
2023/05/26 1,350 1,350 1,319 1,325 24,100
2023/05/25 1,347 1,353 1,336 1,347 17,600
2023/05/24 1,349 1,360 1,342 1,347 18,600
2023/05/23 1,354 1,375 1,337 1,349 34,700
2023/05/22 1,336 1,355 1,320 1,355 37,900
2023/05/19 1,342 1,351 1,335 1,342 16,800
2023/05/18 1,348 1,348 1,332 1,344 19,500
2023/05/17 1,350 1,354 1,341 1,348 20,100
2023/05/16 1,332 1,349 1,332 1,349 11,900
2023/05/15 1,331 1,344 1,331 1,344 12,900
2023/05/12 1,321 1,331 1,321 1,328 14,500
2023/05/11 1,307 1,330 1,307 1,321 15,100
2023/05/10 1,329 1,338 1,314 1,322 13,600
2023/05/09 1,325 1,335 1,319 1,335 15,700
2023/05/08 1,312 1,325 1,311 1,318 17,300
2023/05/02 1,324 1,324 1,298 1,312 11,500
2023/05/01 1,314 1,324 1,310 1,324 18,900
2023/04/28 1,295 1,315 1,288 1,314 34,500
2023/04/27 1,272 1,286 1,269 1,281 29,200
2023/04/26 1,287 1,295 1,276 1,285 83,400
2023/04/25 1,301 1,305 1,296 1,297 12,200
2023/04/24 1,300 1,307 1,292 1,292 10,200
2023/04/21 1,285 1,303 1,279 1,301 36,000
2023/04/20 1,295 1,303 1,286 1,286 30,300
2023/04/19 1,301 1,308 1,294 1,308 15,100
2023/04/18 1,301 1,315 1,299 1,305 22,500
2023/04/17 1,296 1,303 1,288 1,300 17,800
2023/04/14 1,284 1,293 1,283 1,290 19,300
2023/04/13 1,276 1,286 1,271 1,283 29,000
2023/04/12 1,280 1,288 1,275 1,279 20,900
2023/04/11 1,274 1,278 1,259 1,276 27,600
2023/04/10 1,260 1,267 1,253 1,263 20,400
2023/04/07 1,246 1,260 1,246 1,254 20,600
2023/04/06 1,255 1,260 1,247 1,247 35,700
2023/04/05 1,290 1,290 1,268 1,268 29,600
2023/04/04 1,303 1,306 1,287 1,301 27,500
2023/04/03 1,294 1,308 1,292 1,308 29,500
2023/03/31 1,310 1,310 1,288 1,294 22,300
2023/03/30 1,328 1,328 1,287 1,300 40,400
2023/03/29 1,309 1,319 1,300 1,312 35,800
2023/03/28 1,284 1,300 1,284 1,300 9,500
2023/03/27 1,280 1,295 1,280 1,292 18,600
2023/03/24 1,278 1,287 1,277 1,280 13,200
2023/03/23 1,288 1,291 1,272 1,278 16,600
2023/03/22 1,279 1,293 1,268 1,288 22,400
2023/03/20 1,280 1,281 1,252 1,259 24,700
2023/03/17 1,269 1,290 1,269 1,281 24,800
2023/03/16 1,255 1,277 1,254 1,258 35,100
2023/03/15 1,273 1,297 1,273 1,281 20,100
2023/03/14 1,300 1,307 1,251 1,264 52,200
2023/03/13 1,304 1,328 1,302 1,328 28,600
2023/03/10 1,321 1,341 1,303 1,334 47,300
2023/03/09 1,352 1,354 1,325 1,336 31,800
2023/03/08 1,322 1,357 1,305 1,354 58,000
2023/03/07 1,330 1,342 1,300 1,339 111,500
2023/03/06 1,286 1,298 1,273 1,291 59,100
2023/03/03 1,257 1,272 1,257 1,272 19,800
2023/03/02 1,250 1,261 1,250 1,256 20,300
2023/03/01 1,245 1,247 1,240 1,240 15,500
2023/02/28 1,245 1,251 1,238 1,245 14,300
2023/02/27 1,234 1,245 1,230 1,242 7,700
2023/02/24 1,228 1,237 1,223 1,237 14,400
2023/02/22 1,232 1,238 1,216 1,220 15,500
2023/02/21 1,251 1,266 1,244 1,244 15,100
2023/02/20 1,258 1,274 1,251 1,251 14,000
2023/02/17 1,261 1,268 1,257 1,257 12,400
2023/02/16 1,250 1,267 1,250 1,265 16,500
2023/02/15 1,287 1,287 1,246 1,252 18,400
2023/02/14 1,277 1,290 1,277 1,287 15,000
2023/02/13 1,282 1,292 1,273 1,274 32,300
2023/02/10 1,314 1,314 1,277 1,281 27,500
2023/02/09 1,318 1,321 1,310 1,310 12,600
2023/02/08 1,328 1,332 1,319 1,320 13,200
2023/02/07 1,334 1,334 1,324 1,324 7,100
2023/02/06 1,321 1,336 1,321 1,330 24,200
2023/02/03 1,311 1,321 1,304 1,321 20,400
2023/02/02 1,345 1,345 1,318 1,319 14,300
2023/02/01 1,344 1,345 1,330 1,332 14,700
2023/01/31 1,324 1,359 1,324 1,344 32,300
2023/01/30 1,326 1,326 1,313 1,324 18,900
2023/01/27 1,332 1,343 1,327 1,328 23,700
2023/01/26 1,317 1,335 1,315 1,330 19,400
2023/01/25 1,321 1,321 1,309 1,310 22,000
2023/01/24 1,321 1,325 1,307 1,318 46,000
2023/01/23 1,324 1,326 1,316 1,321 32,200
2023/01/20 1,299 1,316 1,299 1,313 27,100
2023/01/19 1,308 1,313 1,295 1,300 34,700
2023/01/18 1,300 1,313 1,298 1,309 33,900
2023/01/17 1,290 1,302 1,290 1,299 22,600
2023/01/16 1,294 1,298 1,288 1,290 30,900
2023/01/13 1,283 1,305 1,283 1,300 38,800
2023/01/12 1,305 1,306 1,287 1,288 26,000
2023/01/11 1,285 1,308 1,285 1,305 21,200
2023/01/10 1,297 1,304 1,280 1,285 34,500
2023/01/06 1,277 1,299 1,277 1,294 35,000
2023/01/05 1,298 1,298 1,274 1,274 23,800
2023/01/04 1,320 1,323 1,300 1,300 25,400

このページの先頭へ