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 |