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
2025/08/22 2,819 2,820 2,818 2,819 5,500
2025/08/21 2,819 2,820 2,818 2,819 7,800
2025/08/20 2,819 2,820 2,819 2,819 10,100
2025/08/19 2,819 2,820 2,818 2,819 14,700
2025/08/18 2,819 2,820 2,818 2,819 25,500
2025/08/15 2,819 2,820 2,819 2,819 10,500
2025/08/14 2,819 2,820 2,819 2,819 9,700
2025/08/13 2,819 2,820 2,819 2,819 5,800
2025/08/12 2,819 2,821 2,819 2,820 31,700
2025/08/08 2,820 2,821 2,819 2,819 14,100
2025/08/07 2,819 2,820 2,819 2,819 14,200
2025/08/06 2,819 2,820 2,818 2,819 11,900
2025/08/05 2,819 2,820 2,819 2,819 16,400
2025/08/04 2,819 2,821 2,819 2,819 11,900
2025/08/01 2,819 2,821 2,817 2,819 25,000
2025/07/31 2,818 2,820 2,816 2,819 48,000
2025/07/30 2,819 2,821 2,816 2,817 134,700
2025/07/29 2,819 2,820 2,818 2,819 33,700
2025/07/28 2,820 2,822 2,818 2,819 57,600
2025/07/25 2,823 2,824 2,818 2,819 31,500
2025/07/24 2,820 2,824 2,820 2,824 23,900
2025/07/23 2,819 2,824 2,818 2,818 58,900
2025/07/22 2,819 2,821 2,818 2,819 59,200
2025/07/18 2,822 2,824 2,819 2,819 52,000
2025/07/17 2,826 2,828 2,825 2,825 77,700
2025/07/16 2,825 2,827 2,825 2,825 85,100
2025/07/15 2,826 2,828 2,825 2,825 83,500
2025/07/14 2,825 2,827 2,825 2,826 45,600
2025/07/11 2,827 2,827 2,825 2,825 48,900
2025/07/10 2,825 2,827 2,825 2,825 104,600
2025/07/09 2,824 2,826 2,824 2,825 254,300
2025/07/08 2,824 2,824 2,823 2,824 68,700
2025/07/07 2,824 2,825 2,823 2,823 43,900
2025/07/04 2,823 2,825 2,823 2,823 34,200
2025/07/03 2,824 2,826 2,823 2,824 46,800
2025/07/02 2,826 2,827 2,823 2,823 68,200
2025/07/01 2,825 2,826 2,825 2,825 105,900
2025/06/30 2,823 2,827 2,823 2,825 81,300
2025/06/27 2,823 2,824 2,822 2,824 63,700
2025/06/26 2,823 2,824 2,822 2,822 95,800
2025/06/25 2,823 2,824 2,822 2,823 45,200
2025/06/24 2,823 2,824 2,822 2,822 138,100
2025/06/23 2,822 2,824 2,822 2,822 167,600
2025/06/20 2,822 2,835 2,822 2,822 298,400
2025/06/19 2,822 2,822 2,821 2,821 160,700
2025/06/18 2,823 2,824 2,821 2,821 188,000
2025/06/17 2,821 2,824 2,821 2,822 300,300
2025/06/16 2,822 2,822 2,821 2,821 267,000
2025/06/13 2,822 2,822 2,821 2,822 301,200
2025/06/12 2,822 2,823 2,821 2,821 253,900
2025/06/11 2,822 2,823 2,821 2,821 361,900
2025/06/10 2,822 2,825 2,821 2,821 458,700
2025/06/09 2,641 2,641 2,641 2,641 4,100
2025/06/06 2,221 2,250 2,127 2,141 40,200
2025/06/05 2,174 2,216 2,174 2,213 17,400
2025/06/04 2,145 2,181 2,145 2,174 18,300
2025/06/03 2,120 2,146 2,118 2,140 14,000
2025/06/02 2,100 2,128 2,096 2,120 21,300
2025/05/30 2,047 2,090 2,027 2,078 7,200
2025/05/29 2,038 2,098 2,038 2,096 17,500
2025/05/28 2,069 2,089 2,045 2,047 16,900
2025/05/27 2,050 2,053 2,040 2,049 8,900
2025/05/26 2,020 2,048 2,011 2,041 18,100
2025/05/23 1,990 2,020 1,989 2,003 13,600
2025/05/22 1,971 2,015 1,966 1,971 18,800
2025/05/21 1,910 1,961 1,910 1,961 15,300
2025/05/20 1,965 1,965 1,904 1,904 13,000
2025/05/19 1,919 1,956 1,919 1,949 12,000
2025/05/16 1,907 1,935 1,893 1,907 7,600
2025/05/15 1,901 1,940 1,894 1,914 9,100
2025/05/14 1,957 1,959 1,908 1,919 12,100
2025/05/13 1,998 2,011 1,964 1,964 11,900
2025/05/12 2,024 2,111 1,930 1,998 123,800
2025/05/09 1,958 2,073 1,958 2,025 62,700
2025/05/08 1,957 1,978 1,933 1,952 11,900
2025/05/07 1,917 2,011 1,903 1,979 67,800
2025/05/02 1,919 1,980 1,884 1,923 42,500
2025/05/01 1,906 1,923 1,889 1,893 13,300
2025/04/30 1,907 1,943 1,885 1,929 13,600
2025/04/28 1,924 1,943 1,886 1,886 24,000
2025/04/25 1,928 1,956 1,915 1,935 92,300
2025/04/24 1,970 1,970 1,898 1,913 7,200
2025/04/23 1,951 1,974 1,915 1,968 12,000
2025/04/22 1,886 1,945 1,886 1,913 11,300
2025/04/21 1,892 1,918 1,874 1,886 12,700
2025/04/18 1,873 1,929 1,866 1,916 13,100
2025/04/17 1,857 1,857 1,845 1,847 13,100
2025/04/16 1,862 1,874 1,857 1,858 8,400
2025/04/15 1,879 1,900 1,860 1,860 18,000
2025/04/14 1,883 1,886 1,868 1,879 8,700
2025/04/11 1,842 1,881 1,792 1,868 18,200
2025/04/10 1,915 1,915 1,860 1,882 20,200
2025/04/09 1,820 1,831 1,754 1,798 32,900
2025/04/08 1,794 1,865 1,792 1,855 23,400
2025/04/07 1,720 1,780 1,693 1,739 39,500
2025/04/04 1,870 1,886 1,805 1,840 62,900
2025/04/03 1,906 1,933 1,902 1,905 25,200
2025/04/02 2,000 2,000 1,937 1,979 27,000
2025/04/01 1,986 2,027 1,986 1,992 26,400
2025/03/31 2,020 2,044 1,986 1,986 19,600
2025/03/28 2,037 2,067 2,021 2,028 17,500
2025/03/27 2,035 2,104 2,035 2,067 34,400
2025/03/26 2,080 2,088 2,025 2,051 27,200
2025/03/25 2,033 2,091 2,033 2,069 14,700
2025/03/24 2,084 2,084 2,036 2,036 12,500
2025/03/21 2,021 2,069 2,021 2,053 15,800
2025/03/19 2,040 2,068 2,037 2,051 15,600
2025/03/18 2,069 2,100 2,069 2,069 13,900
2025/03/17 2,077 2,110 2,077 2,084 16,900
2025/03/14 2,100 2,118 2,091 2,094 18,200
2025/03/13 2,086 2,140 2,086 2,108 27,800
2025/03/12 2,023 2,147 2,023 2,133 38,200
2025/03/11 2,021 2,078 2,002 2,063 58,800
2025/03/10 2,082 2,120 2,001 2,032 101,300
2025/03/07 2,031 2,121 2,020 2,088 161,300
2025/03/06 1,938 1,970 1,906 1,952 45,500
2025/03/05 1,969 1,995 1,860 1,965 93,200
2025/03/04 1,958 1,972 1,933 1,972 18,600
2025/03/03 1,938 1,970 1,935 1,962 16,400
2025/02/28 1,951 1,960 1,909 1,918 16,300
2025/02/27 1,927 1,950 1,909 1,950 15,100
2025/02/26 1,928 1,932 1,892 1,909 19,200
2025/02/25 1,925 1,929 1,888 1,902 19,900
2025/02/21 1,891 1,916 1,883 1,913 7,800
2025/02/20 1,892 1,915 1,886 1,886 16,600
2025/02/19 1,919 1,922 1,873 1,889 23,400
2025/02/18 1,930 1,930 1,907 1,919 17,000
2025/02/17 1,942 1,967 1,925 1,934 11,400
2025/02/14 1,939 1,967 1,933 1,936 13,500
2025/02/13 1,973 1,985 1,950 1,962 10,900
2025/02/12 1,960 1,960 1,940 1,954 9,300
2025/02/10 1,988 1,998 1,941 1,945 9,500
2025/02/07 1,960 1,990 1,960 1,978 13,100
2025/02/06 1,947 1,964 1,936 1,953 10,300
2025/02/05 1,946 1,963 1,941 1,941 8,000
2025/02/04 1,925 1,962 1,925 1,946 8,700
2025/02/03 1,950 1,960 1,910 1,910 15,600
2025/01/31 1,951 1,964 1,934 1,964 5,300
2025/01/30 1,922 1,953 1,922 1,939 4,600
2025/01/29 1,968 1,968 1,935 1,942 7,200
2025/01/28 1,956 1,970 1,932 1,948 14,800
2025/01/27 1,962 1,968 1,941 1,956 15,600
2025/01/24 1,930 1,950 1,927 1,944 8,300
2025/01/23 1,920 1,929 1,906 1,918 9,300
2025/01/22 1,949 1,964 1,920 1,920 4,700
2025/01/21 1,930 1,949 1,922 1,949 7,600
2025/01/20 1,940 1,955 1,910 1,910 5,400
2025/01/17 1,923 1,958 1,923 1,940 12,500
2025/01/16 1,920 1,955 1,920 1,930 8,100
2025/01/15 1,935 1,953 1,914 1,914 10,300
2025/01/14 1,922 1,951 1,922 1,930 10,900
2025/01/10 1,944 1,960 1,924 1,932 12,900
2025/01/09 1,929 1,959 1,915 1,933 16,900
2025/01/08 1,965 1,965 1,925 1,928 11,300
2025/01/07 1,966 1,987 1,942 1,965 18,800
2025/01/06 1,976 1,984 1,933 1,933 18,700

このページの先頭へ