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(8278)の株価時系列情報

フジ(8278)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
2024/06/14 1,997 2,025 1,995 2,024 87,200
2024/06/13 2,010 2,011 1,987 1,998 40,800
2024/06/12 2,023 2,026 2,013 2,020 48,300
2024/06/11 2,002 2,037 1,997 2,023 110,500
2024/06/10 1,960 2,005 1,960 1,997 137,600
2024/06/07 1,960 1,960 1,937 1,958 84,100
2024/06/06 1,972 1,972 1,948 1,960 52,000
2024/06/05 1,970 1,978 1,965 1,974 87,500
2024/06/04 1,945 1,974 1,939 1,970 70,500
2024/06/03 1,950 1,961 1,944 1,950 87,900
2024/05/31 1,939 1,947 1,924 1,941 141,000
2024/05/30 1,871 1,918 1,867 1,918 91,300
2024/05/29 1,890 1,899 1,877 1,880 86,900
2024/05/28 1,910 1,915 1,895 1,897 60,200
2024/05/27 1,903 1,919 1,899 1,914 53,900
2024/05/24 1,898 1,918 1,893 1,913 51,300
2024/05/23 1,902 1,909 1,892 1,908 44,700
2024/05/22 1,904 1,911 1,898 1,906 61,900
2024/05/21 1,906 1,920 1,905 1,909 50,500
2024/05/20 1,912 1,918 1,904 1,907 96,000
2024/05/17 1,901 1,915 1,894 1,912 62,500
2024/05/16 1,929 1,929 1,909 1,913 59,700
2024/05/15 1,944 1,949 1,927 1,931 60,100
2024/05/14 1,953 1,960 1,939 1,944 48,700
2024/05/13 1,950 1,960 1,945 1,956 50,100
2024/05/10 1,961 1,969 1,954 1,964 51,900
2024/05/09 1,960 1,969 1,959 1,963 55,500
2024/05/08 1,942 1,969 1,942 1,960 78,300
2024/05/07 1,921 1,943 1,919 1,941 80,500
2024/05/02 1,935 1,935 1,916 1,921 34,300
2024/05/01 1,922 1,934 1,919 1,931 41,500
2024/04/30 1,960 1,960 1,913 1,922 82,800
2024/04/26 1,930 1,936 1,913 1,935 60,600
2024/04/25 1,945 1,947 1,925 1,930 92,200
2024/04/24 1,963 1,963 1,946 1,950 82,200
2024/04/23 1,947 1,960 1,946 1,958 60,600
2024/04/22 1,930 1,947 1,930 1,939 59,100
2024/04/19 1,934 1,934 1,900 1,913 69,200
2024/04/18 1,935 1,948 1,933 1,934 38,900
2024/04/17 1,958 1,965 1,930 1,930 75,300
2024/04/16 1,968 1,975 1,952 1,958 77,500
2024/04/15 1,948 1,979 1,941 1,979 143,800
2024/04/12 1,949 1,949 1,934 1,949 65,000
2024/04/11 1,945 1,945 1,927 1,939 67,100
2024/04/10 1,940 1,957 1,930 1,948 99,800
2024/04/09 1,948 1,984 1,922 1,943 361,900
2024/04/08 1,931 1,936 1,905 1,934 214,400
2024/04/05 1,890 1,931 1,879 1,931 152,500
2024/04/04 1,920 1,932 1,897 1,912 301,700
2024/04/03 1,864 1,881 1,860 1,873 85,600
2024/04/02 1,880 1,885 1,864 1,873 71,300
2024/04/01 1,880 1,883 1,862 1,880 112,100
2024/03/29 1,844 1,865 1,844 1,865 71,100
2024/03/28 1,860 1,861 1,838 1,846 72,800
2024/03/27 1,854 1,866 1,845 1,860 124,400
2024/03/26 1,850 1,850 1,830 1,839 70,000
2024/03/25 1,864 1,864 1,845 1,846 71,600
2024/03/22 1,866 1,868 1,858 1,866 55,600
2024/03/21 1,888 1,889 1,862 1,866 77,300
2024/03/19 1,884 1,888 1,877 1,882 53,800
2024/03/18 1,884 1,895 1,880 1,884 71,000
2024/03/15 1,863 1,879 1,857 1,879 116,900
2024/03/14 1,851 1,863 1,842 1,863 92,100
2024/03/13 1,855 1,861 1,837 1,845 56,300
2024/03/12 1,858 1,860 1,830 1,855 73,000
2024/03/11 1,866 1,870 1,841 1,851 80,900
2024/03/08 1,861 1,872 1,848 1,868 103,700
2024/03/07 1,865 1,872 1,862 1,865 85,800
2024/03/06 1,833 1,863 1,833 1,855 108,000
2024/03/05 1,845 1,847 1,823 1,832 120,000
2024/03/04 1,845 1,864 1,837 1,850 178,600
2024/03/01 1,871 1,879 1,846 1,851 182,000
2024/02/29 1,905 1,914 1,868 1,890 260,000
2024/02/28 1,921 1,921 1,894 1,895 918,600
2024/02/27 1,963 1,966 1,939 1,940 1,392,500
2024/02/26 1,965 1,976 1,957 1,962 241,100
2024/02/22 1,973 1,978 1,954 1,963 209,700
2024/02/21 1,980 1,982 1,961 1,973 148,300
2024/02/20 1,975 1,987 1,970 1,984 129,800
2024/02/19 1,945 1,971 1,941 1,969 163,300
2024/02/16 1,960 1,961 1,930 1,930 289,100
2024/02/15 1,960 1,963 1,947 1,961 173,400
2024/02/14 1,961 1,966 1,948 1,961 103,300
2024/02/13 1,957 1,963 1,945 1,961 227,800
2024/02/09 1,923 1,947 1,917 1,947 180,100
2024/02/08 1,942 1,944 1,926 1,933 397,700
2024/02/07 1,945 1,959 1,945 1,955 121,200
2024/02/06 1,953 1,961 1,942 1,944 160,700
2024/02/05 1,966 1,969 1,957 1,957 205,400
2024/02/02 1,967 1,969 1,951 1,952 183,500
2024/02/01 1,985 1,985 1,961 1,967 173,700
2024/01/31 1,980 1,989 1,971 1,989 139,300
2024/01/30 1,973 1,985 1,959 1,961 143,400
2024/01/29 1,973 1,985 1,970 1,971 224,300
2024/01/26 1,966 1,967 1,955 1,955 93,500
2024/01/25 1,938 1,965 1,936 1,964 94,100
2024/01/24 1,965 1,968 1,944 1,944 119,300
2024/01/23 1,983 1,992 1,966 1,972 108,500
2024/01/22 1,968 1,988 1,962 1,988 101,200
2024/01/19 1,982 1,992 1,970 1,973 96,200
2024/01/18 1,994 1,998 1,977 1,990 115,500
2024/01/17 1,948 2,011 1,940 1,994 240,400
2024/01/16 1,940 1,946 1,928 1,928 113,700
2024/01/15 1,920 1,940 1,915 1,928 191,700
2024/01/12 1,920 1,934 1,902 1,909 273,500
2024/01/11 1,937 1,962 1,902 1,902 361,200
2024/01/10 1,970 1,976 1,948 1,965 258,800
2024/01/09 1,966 1,975 1,947 1,974 282,100
2024/01/05 1,924 1,971 1,922 1,966 304,900
2024/01/04 1,931 1,931 1,891 1,915 422,800
2023/12/29 1,919 1,924 1,910 1,919 208,200
2023/12/28 1,906 1,917 1,899 1,916 342,200
2023/12/27 1,909 1,913 1,898 1,912 156,500
2023/12/26 1,892 1,907 1,883 1,897 107,700
2023/12/25 1,895 1,900 1,886 1,889 66,800
2023/12/22 1,877 1,890 1,875 1,887 79,400
2023/12/21 1,880 1,883 1,873 1,877 66,500
2023/12/20 1,865 1,889 1,865 1,887 75,100
2023/12/19 1,860 1,878 1,848 1,878 80,500
2023/12/18 1,850 1,867 1,837 1,864 69,200
2023/12/15 1,879 1,880 1,862 1,862 120,500
2023/12/14 1,885 1,887 1,869 1,879 62,800
2023/12/13 1,877 1,885 1,871 1,878 56,300
2023/12/12 1,875 1,883 1,871 1,880 48,100
2023/12/11 1,872 1,875 1,854 1,875 87,400
2023/12/08 1,850 1,858 1,839 1,849 107,400
2023/12/07 1,870 1,871 1,857 1,860 69,800
2023/12/06 1,860 1,881 1,855 1,878 80,100
2023/12/05 1,858 1,866 1,851 1,852 75,400
2023/12/04 1,868 1,868 1,852 1,858 72,100
2023/12/01 1,885 1,890 1,868 1,872 72,600
2023/11/30 1,874 1,890 1,866 1,875 159,600
2023/11/29 1,871 1,872 1,862 1,870 54,900
2023/11/28 1,869 1,873 1,855 1,871 67,600
2023/11/27 1,872 1,883 1,861 1,871 89,100
2023/11/24 1,865 1,868 1,855 1,856 60,500
2023/11/22 1,847 1,865 1,840 1,865 64,200
2023/11/21 1,847 1,853 1,839 1,850 90,500
2023/11/20 1,868 1,869 1,850 1,850 62,500
2023/11/17 1,861 1,865 1,845 1,865 72,300
2023/11/16 1,872 1,878 1,850 1,851 64,100
2023/11/15 1,884 1,889 1,871 1,878 69,800
2023/11/14 1,905 1,905 1,884 1,884 50,100
2023/11/13 1,905 1,906 1,889 1,900 33,200
2023/11/10 1,887 1,906 1,881 1,906 50,600
2023/11/09 1,867 1,892 1,860 1,887 43,000
2023/11/08 1,881 1,892 1,860 1,872 114,000
2023/11/07 1,895 1,906 1,889 1,891 71,300
2023/11/06 1,909 1,915 1,897 1,904 101,900
2023/11/02 1,910 1,921 1,895 1,908 112,900
2023/11/01 1,908 1,914 1,887 1,904 116,500
2023/10/31 1,857 1,906 1,852 1,906 204,000
2023/10/30 1,850 1,853 1,830 1,844 85,100
2023/10/27 1,845 1,857 1,834 1,857 134,800
2023/10/26 1,823 1,837 1,820 1,833 72,500
2023/10/25 1,816 1,835 1,813 1,823 71,100
2023/10/24 1,820 1,823 1,799 1,819 61,600
2023/10/23 1,822 1,829 1,818 1,822 43,900
2023/10/20 1,820 1,831 1,820 1,823 42,100
2023/10/19 1,815 1,847 1,815 1,822 156,600
2023/10/18 1,820 1,821 1,801 1,821 59,400
2023/10/17 1,810 1,821 1,807 1,816 64,800
2023/10/16 1,813 1,813 1,788 1,800 93,600
2023/10/13 1,791 1,816 1,781 1,814 119,300
2023/10/12 1,810 1,814 1,794 1,801 135,100
2023/10/11 1,785 1,789 1,770 1,770 78,600
2023/10/10 1,789 1,795 1,785 1,789 55,700
2023/10/06 1,778 1,787 1,774 1,777 75,200
2023/10/05 1,752 1,780 1,752 1,778 60,300
2023/10/04 1,760 1,767 1,747 1,751 119,400
2023/10/03 1,773 1,786 1,765 1,769 70,600
2023/10/02 1,797 1,800 1,774 1,775 80,500
2023/09/29 1,800 1,804 1,783 1,786 74,300
2023/09/28 1,799 1,803 1,787 1,796 77,700
2023/09/27 1,807 1,809 1,793 1,808 110,000
2023/09/26 1,804 1,814 1,799 1,810 47,100
2023/09/25 1,795 1,808 1,788 1,807 54,100
2023/09/22 1,794 1,799 1,781 1,781 96,900
2023/09/21 1,803 1,812 1,793 1,796 72,200
2023/09/20 1,815 1,822 1,803 1,808 84,700
2023/09/19 1,811 1,825 1,803 1,825 74,300
2023/09/15 1,811 1,832 1,811 1,812 108,400
2023/09/14 1,819 1,819 1,810 1,811 42,800
2023/09/13 1,818 1,828 1,807 1,812 70,600
2023/09/12 1,813 1,828 1,812 1,826 60,000
2023/09/11 1,810 1,815 1,793 1,807 48,700
2023/09/08 1,807 1,815 1,790 1,797 112,900
2023/09/07 1,814 1,817 1,808 1,814 65,600
2023/09/06 1,831 1,835 1,813 1,814 77,400
2023/09/05 1,832 1,846 1,823 1,843 100,800
2023/09/04 1,816 1,837 1,807 1,837 95,200
2023/09/01 1,827 1,827 1,805 1,816 97,200
2023/08/31 1,821 1,836 1,821 1,827 90,600
2023/08/30 1,800 1,823 1,799 1,817 181,100
2023/08/29 1,811 1,833 1,809 1,829 325,600
2023/08/28 1,819 1,820 1,802 1,818 192,000
2023/08/25 1,828 1,836 1,807 1,812 142,500
2023/08/24 1,830 1,842 1,824 1,840 79,100
2023/08/23 1,840 1,841 1,831 1,837 50,400
2023/08/22 1,838 1,842 1,826 1,842 77,600

このページの先頭へ