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
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

このページの先頭へ