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 |
---|---|---|---|---|---|
2025/06/13 | 1,997 | 1,999 | 1,992 | 1,995 | 71,600 |
2025/06/12 | 2,004 | 2,009 | 1,996 | 2,003 | 92,800 |
2025/06/11 | 2,011 | 2,016 | 2,006 | 2,006 | 51,800 |
2025/06/10 | 2,008 | 2,017 | 2,004 | 2,006 | 65,600 |
2025/06/09 | 2,020 | 2,026 | 2,006 | 2,010 | 58,900 |
2025/06/06 | 2,002 | 2,020 | 2,002 | 2,007 | 59,700 |
2025/06/05 | 2,005 | 2,015 | 1,997 | 2,013 | 129,500 |
2025/06/04 | 2,005 | 2,015 | 2,002 | 2,009 | 68,300 |
2025/06/03 | 2,007 | 2,015 | 2,002 | 2,009 | 75,100 |
2025/06/02 | 2,038 | 2,038 | 2,009 | 2,014 | 135,000 |
2025/05/30 | 2,030 | 2,042 | 2,023 | 2,032 | 101,200 |
2025/05/29 | 2,041 | 2,045 | 2,030 | 2,036 | 94,900 |
2025/05/28 | 2,060 | 2,063 | 2,041 | 2,041 | 72,300 |
2025/05/27 | 2,049 | 2,052 | 2,044 | 2,052 | 34,900 |
2025/05/26 | 2,058 | 2,060 | 2,038 | 2,045 | 63,400 |
2025/05/23 | 2,064 | 2,064 | 2,042 | 2,048 | 49,700 |
2025/05/22 | 2,057 | 2,068 | 2,050 | 2,051 | 70,100 |
2025/05/21 | 2,061 | 2,071 | 2,055 | 2,057 | 97,300 |
2025/05/20 | 2,095 | 2,095 | 2,058 | 2,061 | 92,200 |
2025/05/19 | 2,100 | 2,106 | 2,087 | 2,101 | 50,800 |
2025/05/16 | 2,082 | 2,093 | 2,069 | 2,087 | 44,500 |
2025/05/15 | 2,073 | 2,083 | 2,057 | 2,082 | 70,400 |
2025/05/14 | 2,098 | 2,098 | 2,060 | 2,073 | 70,700 |
2025/05/13 | 2,134 | 2,134 | 2,098 | 2,106 | 50,200 |
2025/05/12 | 2,134 | 2,135 | 2,113 | 2,134 | 49,000 |
2025/05/09 | 2,106 | 2,132 | 2,105 | 2,130 | 60,700 |
2025/05/08 | 2,085 | 2,106 | 2,073 | 2,106 | 58,000 |
2025/05/07 | 2,082 | 2,105 | 2,082 | 2,083 | 79,400 |
2025/05/02 | 2,069 | 2,090 | 2,061 | 2,082 | 69,500 |
2025/05/01 | 2,081 | 2,086 | 2,069 | 2,069 | 64,900 |
2025/04/30 | 2,092 | 2,094 | 2,062 | 2,081 | 91,200 |
2025/04/28 | 2,060 | 2,084 | 2,059 | 2,079 | 96,400 |
2025/04/25 | 2,066 | 2,083 | 2,056 | 2,056 | 88,900 |
2025/04/24 | 2,136 | 2,139 | 2,086 | 2,086 | 78,200 |
2025/04/23 | 2,134 | 2,145 | 2,125 | 2,143 | 79,300 |
2025/04/22 | 2,092 | 2,147 | 2,090 | 2,128 | 113,000 |
2025/04/21 | 2,070 | 2,099 | 2,066 | 2,099 | 72,600 |
2025/04/18 | 2,051 | 2,077 | 2,050 | 2,067 | 119,800 |
2025/04/17 | 2,045 | 2,052 | 2,030 | 2,037 | 58,900 |
2025/04/16 | 2,040 | 2,057 | 2,032 | 2,045 | 74,800 |
2025/04/15 | 2,035 | 2,052 | 2,025 | 2,034 | 97,300 |
2025/04/14 | 2,072 | 2,077 | 2,035 | 2,035 | 144,700 |
2025/04/11 | 2,126 | 2,134 | 2,056 | 2,065 | 281,700 |
2025/04/10 | 2,160 | 2,262 | 2,142 | 2,257 | 166,300 |
2025/04/09 | 2,115 | 2,147 | 2,093 | 2,138 | 89,700 |
2025/04/08 | 2,103 | 2,136 | 2,083 | 2,132 | 102,300 |
2025/04/07 | 2,029 | 2,100 | 2,010 | 2,068 | 155,900 |
2025/04/04 | 2,126 | 2,140 | 2,110 | 2,136 | 106,500 |
2025/04/03 | 2,125 | 2,153 | 2,114 | 2,152 | 76,700 |
2025/04/02 | 2,189 | 2,189 | 2,150 | 2,162 | 67,600 |
2025/04/01 | 2,193 | 2,197 | 2,170 | 2,180 | 66,400 |
2025/03/31 | 2,200 | 2,202 | 2,167 | 2,170 | 110,400 |
2025/03/28 | 2,198 | 2,212 | 2,185 | 2,212 | 103,600 |
2025/03/27 | 2,176 | 2,200 | 2,169 | 2,195 | 106,100 |
2025/03/26 | 2,171 | 2,194 | 2,162 | 2,176 | 103,400 |
2025/03/25 | 2,166 | 2,168 | 2,132 | 2,154 | 83,100 |
2025/03/24 | 2,185 | 2,191 | 2,174 | 2,183 | 54,000 |
2025/03/21 | 2,182 | 2,206 | 2,176 | 2,200 | 79,500 |
2025/03/19 | 2,178 | 2,188 | 2,171 | 2,182 | 57,900 |
2025/03/18 | 2,175 | 2,192 | 2,165 | 2,180 | 95,300 |
2025/03/17 | 2,176 | 2,176 | 2,161 | 2,164 | 64,200 |
2025/03/14 | 2,194 | 2,195 | 2,170 | 2,176 | 106,500 |
2025/03/13 | 2,175 | 2,193 | 2,168 | 2,193 | 89,500 |
2025/03/12 | 2,195 | 2,201 | 2,165 | 2,183 | 102,000 |
2025/03/11 | 2,198 | 2,216 | 2,186 | 2,203 | 114,200 |
2025/03/10 | 2,188 | 2,198 | 2,177 | 2,186 | 65,500 |
2025/03/07 | 2,185 | 2,191 | 2,165 | 2,184 | 98,400 |
2025/03/06 | 2,155 | 2,184 | 2,155 | 2,184 | 108,500 |
2025/03/05 | 2,156 | 2,165 | 2,135 | 2,146 | 116,000 |
2025/03/04 | 2,126 | 2,142 | 2,113 | 2,135 | 174,600 |
2025/03/03 | 2,077 | 2,168 | 2,073 | 2,152 | 311,500 |
2025/02/28 | 2,062 | 2,078 | 2,049 | 2,070 | 213,000 |
2025/02/27 | 2,027 | 2,057 | 2,012 | 2,050 | 820,800 |
2025/02/26 | 2,065 | 2,067 | 2,046 | 2,066 | 610,500 |
2025/02/25 | 2,035 | 2,049 | 2,034 | 2,036 | 262,300 |
2025/02/21 | 2,019 | 2,037 | 2,018 | 2,037 | 212,800 |
2025/02/20 | 2,050 | 2,050 | 2,018 | 2,021 | 161,100 |
2025/02/19 | 2,033 | 2,057 | 2,031 | 2,044 | 147,500 |
2025/02/18 | 2,057 | 2,065 | 2,048 | 2,051 | 168,700 |
2025/02/17 | 2,093 | 2,098 | 2,054 | 2,056 | 372,600 |
2025/02/14 | 2,112 | 2,117 | 2,105 | 2,113 | 100,500 |
2025/02/13 | 2,104 | 2,111 | 2,094 | 2,107 | 92,800 |
2025/02/12 | 2,099 | 2,104 | 2,089 | 2,098 | 100,800 |
2025/02/10 | 2,090 | 2,105 | 2,084 | 2,099 | 186,500 |
2025/02/07 | 2,091 | 2,105 | 2,090 | 2,105 | 76,000 |
2025/02/06 | 2,105 | 2,114 | 2,096 | 2,096 | 147,200 |
2025/02/05 | 2,101 | 2,129 | 2,101 | 2,107 | 119,000 |
2025/02/04 | 2,146 | 2,146 | 2,096 | 2,099 | 210,000 |
2025/02/03 | 2,140 | 2,141 | 2,115 | 2,130 | 117,500 |
2025/01/31 | 2,153 | 2,153 | 2,131 | 2,140 | 114,100 |
2025/01/30 | 2,087 | 2,150 | 2,087 | 2,147 | 348,800 |
2025/01/29 | 2,127 | 2,127 | 2,098 | 2,110 | 173,500 |
2025/01/28 | 2,130 | 2,139 | 2,126 | 2,127 | 111,100 |
2025/01/27 | 2,093 | 2,115 | 2,088 | 2,110 | 241,300 |
2025/01/24 | 2,094 | 2,094 | 2,077 | 2,078 | 143,800 |
2025/01/23 | 2,067 | 2,074 | 2,055 | 2,067 | 254,300 |
2025/01/22 | 2,087 | 2,087 | 2,065 | 2,070 | 248,700 |
2025/01/21 | 2,085 | 2,099 | 2,079 | 2,080 | 129,400 |
2025/01/20 | 2,100 | 2,100 | 2,063 | 2,084 | 204,200 |
2025/01/17 | 2,090 | 2,112 | 2,089 | 2,101 | 159,800 |
2025/01/16 | 2,091 | 2,100 | 2,069 | 2,085 | 289,700 |
2025/01/15 | 2,109 | 2,116 | 2,081 | 2,091 | 423,000 |
2025/01/14 | 2,048 | 2,057 | 1,995 | 2,009 | 277,700 |
2025/01/10 | 1,991 | 2,059 | 1,980 | 2,034 | 322,300 |
2025/01/09 | 1,992 | 2,011 | 1,992 | 2,003 | 340,300 |
2025/01/08 | 2,001 | 2,022 | 1,995 | 1,999 | 233,100 |
2025/01/07 | 2,069 | 2,069 | 2,010 | 2,010 | 441,000 |
2025/01/06 | 2,071 | 2,085 | 2,060 | 2,069 | 398,300 |
2024/12/30 | 2,058 | 2,075 | 2,054 | 2,058 | 338,700 |
2024/12/27 | 2,053 | 2,058 | 2,044 | 2,054 | 299,800 |
2024/12/26 | 2,040 | 2,043 | 2,027 | 2,040 | 194,200 |
2024/12/25 | 2,050 | 2,050 | 2,025 | 2,032 | 80,500 |
2024/12/24 | 2,037 | 2,052 | 2,034 | 2,050 | 51,900 |
2024/12/23 | 2,056 | 2,057 | 2,037 | 2,037 | 74,600 |
2024/12/20 | 2,061 | 2,075 | 2,049 | 2,049 | 105,700 |
2024/12/19 | 2,044 | 2,085 | 2,038 | 2,075 | 83,300 |
2024/12/18 | 2,066 | 2,069 | 2,052 | 2,053 | 43,400 |
2024/12/17 | 2,070 | 2,080 | 2,063 | 2,063 | 44,300 |
2024/12/16 | 2,087 | 2,089 | 2,070 | 2,070 | 41,600 |
2024/12/13 | 2,065 | 2,090 | 2,060 | 2,090 | 66,200 |
2024/12/12 | 2,075 | 2,082 | 2,063 | 2,077 | 79,500 |
2024/12/11 | 2,061 | 2,075 | 2,061 | 2,065 | 62,300 |
2024/12/10 | 2,048 | 2,061 | 2,047 | 2,050 | 51,700 |
2024/12/09 | 2,062 | 2,067 | 2,036 | 2,052 | 67,400 |
2024/12/06 | 2,058 | 2,070 | 2,058 | 2,062 | 28,600 |
2024/12/05 | 2,057 | 2,069 | 2,057 | 2,058 | 53,600 |
2024/12/04 | 2,059 | 2,069 | 2,057 | 2,057 | 40,000 |
2024/12/03 | 2,045 | 2,080 | 2,045 | 2,064 | 77,100 |
2024/12/02 | 2,023 | 2,048 | 2,017 | 2,038 | 103,400 |
2024/11/29 | 2,014 | 2,025 | 2,004 | 2,018 | 53,700 |
2024/11/28 | 2,009 | 2,018 | 2,003 | 2,014 | 58,900 |
2024/11/27 | 2,035 | 2,040 | 1,998 | 2,008 | 72,900 |
2024/11/26 | 2,025 | 2,033 | 2,014 | 2,028 | 59,300 |
2024/11/25 | 2,061 | 2,061 | 2,013 | 2,013 | 80,700 |
2024/11/22 | 2,040 | 2,065 | 2,040 | 2,052 | 33,700 |
2024/11/21 | 2,047 | 2,057 | 2,041 | 2,048 | 33,300 |
2024/11/20 | 2,050 | 2,062 | 2,040 | 2,052 | 25,000 |
2024/11/19 | 2,045 | 2,059 | 2,043 | 2,050 | 36,500 |
2024/11/18 | 2,035 | 2,075 | 2,035 | 2,050 | 36,600 |
2024/11/15 | 2,047 | 2,053 | 2,033 | 2,034 | 66,800 |
2024/11/14 | 2,057 | 2,060 | 2,040 | 2,047 | 47,700 |
2024/11/13 | 2,045 | 2,068 | 2,044 | 2,060 | 52,600 |
2024/11/12 | 2,044 | 2,056 | 2,035 | 2,044 | 38,700 |
2024/11/11 | 2,050 | 2,053 | 2,034 | 2,044 | 41,700 |
2024/11/08 | 2,075 | 2,091 | 2,049 | 2,055 | 44,300 |
2024/11/07 | 2,033 | 2,064 | 2,033 | 2,055 | 70,900 |
2024/11/06 | 2,047 | 2,056 | 2,025 | 2,027 | 59,400 |
2024/11/05 | 2,032 | 2,047 | 2,017 | 2,047 | 97,100 |
2024/11/01 | 2,036 | 2,052 | 2,023 | 2,032 | 64,000 |
2024/10/31 | 2,062 | 2,062 | 2,031 | 2,044 | 126,700 |
2024/10/30 | 2,063 | 2,075 | 2,031 | 2,045 | 555,800 |
2024/10/29 | 2,041 | 2,072 | 2,038 | 2,063 | 85,600 |
2024/10/28 | 1,990 | 2,030 | 1,989 | 2,023 | 79,100 |
2024/10/25 | 2,028 | 2,029 | 1,987 | 1,987 | 107,800 |
2024/10/24 | 2,015 | 2,038 | 2,013 | 2,028 | 87,900 |
2024/10/23 | 2,012 | 2,029 | 2,012 | 2,015 | 94,300 |
2024/10/22 | 2,027 | 2,032 | 2,012 | 2,013 | 85,300 |
2024/10/21 | 2,045 | 2,050 | 2,027 | 2,027 | 70,200 |
2024/10/18 | 2,037 | 2,050 | 2,027 | 2,044 | 58,300 |
2024/10/17 | 2,074 | 2,074 | 2,034 | 2,037 | 88,800 |
2024/10/16 | 2,089 | 2,109 | 2,076 | 2,076 | 94,200 |
2024/10/15 | 2,073 | 2,094 | 2,073 | 2,089 | 75,000 |
2024/10/11 | 2,080 | 2,097 | 2,073 | 2,073 | 78,400 |
2024/10/10 | 2,088 | 2,092 | 2,066 | 2,088 | 70,600 |
2024/10/09 | 2,080 | 2,129 | 2,073 | 2,112 | 112,200 |
2024/10/08 | 2,080 | 2,112 | 2,057 | 2,077 | 166,400 |
2024/10/07 | 2,085 | 2,085 | 2,052 | 2,052 | 117,900 |
2024/10/04 | 2,088 | 2,100 | 2,083 | 2,085 | 44,800 |
2024/10/03 | 2,098 | 2,102 | 2,074 | 2,083 | 42,900 |
2024/10/02 | 2,104 | 2,123 | 2,067 | 2,076 | 70,000 |
2024/10/01 | 2,098 | 2,119 | 2,098 | 2,110 | 53,000 |
2024/09/30 | 2,124 | 2,125 | 2,097 | 2,115 | 108,400 |
2024/09/27 | 2,143 | 2,148 | 2,116 | 2,118 | 83,500 |
2024/09/26 | 2,131 | 2,154 | 2,119 | 2,154 | 110,800 |
2024/09/25 | 2,102 | 2,128 | 2,100 | 2,128 | 73,200 |
2024/09/24 | 2,165 | 2,165 | 2,113 | 2,120 | 85,200 |
2024/09/20 | 2,150 | 2,169 | 2,132 | 2,152 | 111,400 |
2024/09/19 | 2,188 | 2,212 | 2,154 | 2,161 | 98,300 |
2024/09/18 | 2,135 | 2,173 | 2,119 | 2,171 | 158,100 |
2024/09/17 | 2,076 | 2,137 | 2,071 | 2,135 | 176,100 |
2024/09/13 | 2,057 | 2,076 | 2,046 | 2,068 | 106,500 |
2024/09/12 | 2,050 | 2,071 | 2,042 | 2,045 | 113,300 |
2024/09/11 | 2,058 | 2,059 | 2,011 | 2,027 | 87,800 |
2024/09/10 | 1,993 | 2,066 | 1,990 | 2,058 | 220,200 |
2024/09/09 | 1,959 | 2,000 | 1,959 | 1,993 | 109,400 |
2024/09/06 | 1,968 | 1,973 | 1,943 | 1,961 | 93,700 |
2024/09/05 | 1,949 | 1,959 | 1,940 | 1,958 | 60,300 |
2024/09/04 | 1,940 | 1,966 | 1,935 | 1,951 | 63,600 |
2024/09/03 | 1,938 | 1,959 | 1,933 | 1,951 | 53,100 |
2024/09/02 | 1,972 | 1,973 | 1,934 | 1,938 | 85,200 |
2024/08/30 | 1,960 | 1,972 | 1,958 | 1,958 | 72,300 |
2024/08/29 | 1,945 | 1,961 | 1,932 | 1,951 | 179,800 |
2024/08/28 | 1,959 | 1,979 | 1,956 | 1,964 | 322,400 |
2024/08/27 | 1,966 | 1,977 | 1,962 | 1,965 | 165,600 |
2024/08/26 | 1,947 | 1,969 | 1,946 | 1,966 | 126,700 |
2024/08/23 | 1,955 | 1,961 | 1,947 | 1,947 | 75,100 |
2024/08/22 | 1,948 | 1,960 | 1,945 | 1,960 | 54,500 |
2024/08/21 | 1,941 | 1,947 | 1,933 | 1,942 | 69,900 |
2024/08/20 | 1,945 | 1,958 | 1,945 | 1,947 | 74,800 |
2024/08/19 | 1,945 | 1,953 | 1,925 | 1,953 | 89,900 |