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
2026/03/19 2,024 2,025 2,007 2,009 103,700
2026/03/18 2,013 2,025 2,005 2,022 87,300
2026/03/17 1,980 2,009 1,979 2,008 88,200
2026/03/16 1,972 1,983 1,965 1,980 99,400
2026/03/13 1,950 1,972 1,950 1,959 114,100
2026/03/12 1,980 1,981 1,946 1,955 127,700
2026/03/11 1,999 1,999 1,983 1,986 77,600
2026/03/10 1,988 1,988 1,972 1,980 101,800
2026/03/09 1,940 1,974 1,923 1,970 165,500
2026/03/06 1,959 1,974 1,946 1,963 127,200
2026/03/05 1,985 1,997 1,967 1,974 117,200
2026/03/04 1,950 1,970 1,927 1,963 193,700
2026/03/03 2,025 2,026 1,970 1,970 251,700
2026/03/02 2,085 2,087 2,054 2,055 174,300
2026/02/27 2,090 2,094 2,072 2,094 153,200
2026/02/26 2,130 2,139 2,077 2,080 776,400
2026/02/25 2,186 2,202 2,168 2,168 882,800
2026/02/24 2,152 2,192 2,149 2,186 381,600
2026/02/20 2,152 2,153 2,143 2,146 162,900
2026/02/19 2,160 2,166 2,152 2,160 173,500
2026/02/18 2,169 2,177 2,159 2,160 114,400
2026/02/17 2,155 2,167 2,151 2,159 115,700
2026/02/16 2,176 2,177 2,152 2,157 169,400
2026/02/13 2,175 2,185 2,152 2,167 115,300
2026/02/12 2,150 2,172 2,145 2,165 175,700
2026/02/10 2,154 2,165 2,142 2,151 114,400
2026/02/09 2,169 2,173 2,151 2,152 154,600
2026/02/06 2,171 2,174 2,153 2,169 166,700
2026/02/05 2,183 2,185 2,154 2,157 113,200
2026/02/04 2,141 2,153 2,135 2,143 92,400
2026/02/03 2,124 2,144 2,109 2,132 117,200
2026/02/02 2,130 2,130 2,110 2,122 122,900
2026/01/30 2,097 2,114 2,085 2,108 86,100
2026/01/29 2,076 2,089 2,051 2,089 90,700
2026/01/28 2,109 2,109 2,080 2,081 140,900
2026/01/27 2,116 2,118 2,104 2,115 89,100
2026/01/26 2,126 2,132 2,115 2,125 68,700
2026/01/23 2,128 2,130 2,111 2,126 59,300
2026/01/22 2,118 2,135 2,105 2,115 144,400
2026/01/21 2,165 2,178 2,132 2,134 121,700
2026/01/20 2,115 2,165 2,113 2,165 130,200
2026/01/19 2,102 2,123 2,099 2,109 205,000
2026/01/16 2,070 2,071 2,059 2,067 140,800
2026/01/15 2,081 2,085 2,060 2,066 270,900
2026/01/14 2,047 2,078 2,047 2,068 254,200
2026/01/13 2,056 2,064 2,042 2,045 314,700
2026/01/09 2,181 2,181 2,050 2,061 336,100
2026/01/08 2,119 2,140 2,079 2,090 363,800
2026/01/07 2,117 2,130 2,109 2,120 102,300
2026/01/06 2,125 2,129 2,100 2,123 215,700
2026/01/05 2,146 2,148 2,116 2,125 295,600
2025/12/30 2,128 2,147 2,120 2,135 235,600
2025/12/29 2,109 2,119 2,102 2,118 302,000
2025/12/26 2,110 2,115 2,099 2,109 96,100
2025/12/25 2,100 2,107 2,091 2,100 82,300
2025/12/24 2,085 2,096 2,083 2,095 74,900
2025/12/23 2,072 2,090 2,072 2,081 93,000
2025/12/22 2,081 2,084 2,065 2,073 83,100
2025/12/19 2,080 2,095 2,075 2,084 78,400
2025/12/18 2,075 2,099 2,072 2,098 69,900
2025/12/17 2,061 2,069 2,058 2,065 46,100
2025/12/16 2,063 2,073 2,057 2,062 59,800
2025/12/15 2,059 2,064 2,051 2,063 61,300
2025/12/12 2,036 2,048 2,031 2,043 75,000
2025/12/11 2,030 2,039 2,025 2,032 57,900
2025/12/10 2,024 2,039 2,021 2,028 72,700
2025/12/09 2,009 2,024 2,009 2,024 72,000
2025/12/08 2,020 2,025 2,007 2,014 80,500
2025/12/05 2,039 2,044 2,018 2,022 60,800
2025/12/04 2,035 2,045 2,034 2,040 64,300
2025/12/03 2,065 2,065 2,040 2,045 87,600
2025/12/02 2,077 2,080 2,064 2,072 51,900
2025/12/01 2,097 2,103 2,071 2,078 119,400
2025/11/28 2,069 2,098 2,069 2,098 103,300
2025/11/27 2,060 2,072 2,060 2,069 61,100
2025/11/26 2,066 2,070 2,060 2,068 84,200
2025/11/25 2,049 2,064 2,047 2,054 59,100
2025/11/21 2,020 2,064 2,020 2,064 116,200
2025/11/20 2,014 2,025 2,009 2,016 57,000
2025/11/19 2,009 2,021 2,007 2,014 61,300
2025/11/18 2,008 2,018 2,004 2,009 47,400
2025/11/17 2,008 2,018 2,003 2,013 84,500
2025/11/14 2,005 2,014 1,996 2,010 61,100
2025/11/13 2,009 2,018 1,996 2,005 50,700
2025/11/12 1,991 2,015 1,989 2,005 115,600
2025/11/11 1,984 1,992 1,980 1,985 62,100
2025/11/10 1,986 1,989 1,977 1,984 65,100
2025/11/07 1,966 1,979 1,966 1,976 98,900
2025/11/06 1,969 1,976 1,957 1,959 98,200
2025/11/05 1,990 2,002 1,968 1,969 115,900
2025/11/04 1,970 1,997 1,963 1,990 160,900
2025/10/31 1,959 1,977 1,953 1,970 178,600
2025/10/30 1,929 1,958 1,927 1,958 553,800
2025/10/29 1,942 1,943 1,924 1,924 184,700
2025/10/28 1,970 1,970 1,944 1,949 175,300
2025/10/27 1,970 1,980 1,967 1,976 82,600
2025/10/24 1,972 1,980 1,967 1,976 97,200
2025/10/23 1,974 1,989 1,970 1,983 84,400
2025/10/22 1,958 1,973 1,956 1,970 88,600
2025/10/21 1,961 1,970 1,958 1,958 81,100
2025/10/20 1,974 1,974 1,958 1,964 93,100
2025/10/17 1,958 1,966 1,957 1,965 84,800
2025/10/16 1,959 1,969 1,958 1,961 88,500
2025/10/15 1,972 1,984 1,958 1,958 137,900
2025/10/14 1,931 1,970 1,928 1,968 187,700
2025/10/10 1,955 1,960 1,934 1,939 235,400
2025/10/09 1,967 1,972 1,955 1,955 175,800
2025/10/08 1,993 1,996 1,967 1,967 180,900
2025/10/07 1,994 1,999 1,987 1,997 93,200
2025/10/06 1,997 2,002 1,991 1,994 97,500
2025/10/03 1,975 1,985 1,970 1,978 101,200
2025/10/02 1,996 1,996 1,970 1,970 168,400
2025/10/01 2,017 2,018 1,995 1,996 141,100
2025/09/30 2,030 2,030 2,015 2,020 108,000
2025/09/29 2,054 2,054 2,019 2,019 89,200
2025/09/26 2,042 2,059 2,040 2,059 105,000
2025/09/25 2,037 2,042 2,028 2,039 66,900
2025/09/24 2,025 2,035 2,017 2,035 52,600
2025/09/22 2,018 2,025 2,016 2,018 55,900
2025/09/19 2,030 2,036 2,019 2,026 114,500
2025/09/18 2,027 2,029 2,016 2,029 62,800
2025/09/17 2,021 2,028 2,010 2,023 45,000
2025/09/16 2,012 2,025 2,008 2,023 68,800
2025/09/12 2,018 2,019 2,006 2,012 67,600
2025/09/11 2,018 2,024 2,009 2,012 79,400
2025/09/10 2,020 2,027 2,014 2,019 47,100
2025/09/09 2,024 2,031 2,013 2,018 47,400
2025/09/08 2,023 2,025 2,011 2,019 51,600
2025/09/05 2,023 2,028 2,011 2,011 79,100
2025/09/04 2,019 2,027 2,011 2,023 65,100
2025/09/03 2,011 2,026 2,011 2,019 83,600
2025/09/02 2,015 2,016 2,005 2,011 69,400
2025/09/01 2,034 2,034 2,005 2,014 120,900
2025/08/29 2,053 2,053 2,004 2,007 173,700
2025/08/28 2,055 2,075 2,053 2,053 213,700
2025/08/27 2,048 2,090 2,048 2,079 425,200
2025/08/26 2,057 2,074 2,057 2,062 178,700
2025/08/25 2,055 2,076 2,054 2,068 137,000
2025/08/22 2,056 2,081 2,054 2,075 95,500
2025/08/21 2,071 2,075 2,061 2,067 69,800
2025/08/20 2,061 2,083 2,058 2,075 95,700
2025/08/19 2,056 2,059 2,049 2,050 73,000
2025/08/18 2,044 2,063 2,044 2,056 123,600
2025/08/15 2,059 2,060 2,032 2,044 109,200
2025/08/14 2,068 2,073 2,054 2,059 98,700
2025/08/13 2,077 2,084 2,070 2,079 98,800
2025/08/12 2,087 2,087 2,065 2,087 123,900
2025/08/08 2,080 2,089 2,072 2,089 94,200
2025/08/07 2,077 2,095 2,071 2,084 114,100
2025/08/06 2,061 2,074 2,058 2,072 75,600
2025/08/05 2,055 2,063 2,053 2,060 73,500
2025/08/04 2,048 2,060 2,043 2,055 76,900
2025/08/01 2,035 2,065 2,033 2,063 157,100
2025/07/31 2,017 2,033 2,012 2,030 127,000
2025/07/30 2,007 2,012 2,006 2,008 63,900
2025/07/29 2,010 2,016 2,001 2,010 65,100
2025/07/28 2,016 2,019 2,003 2,018 72,900
2025/07/25 2,026 2,029 2,008 2,008 46,500
2025/07/24 2,009 2,025 2,009 2,025 72,300
2025/07/23 2,005 2,018 1,995 2,009 168,600
2025/07/22 2,015 2,021 2,004 2,013 74,700
2025/07/18 2,010 2,010 1,999 2,004 55,300
2025/07/17 2,002 2,011 1,992 2,005 63,600
2025/07/16 2,018 2,021 2,002 2,002 51,600
2025/07/15 2,028 2,032 2,001 2,018 97,700
2025/07/14 2,016 2,027 2,008 2,020 61,600
2025/07/11 1,989 2,023 1,984 2,015 104,300
2025/07/10 2,006 2,006 1,977 1,985 140,900
2025/07/09 1,994 2,008 1,994 1,998 51,100
2025/07/08 1,996 2,009 1,988 1,989 106,800
2025/07/07 2,000 2,002 1,990 1,996 55,800
2025/07/04 1,993 1,995 1,987 1,990 40,700
2025/07/03 1,991 1,992 1,984 1,992 48,500
2025/07/02 1,986 2,005 1,985 1,995 58,800
2025/07/01 1,988 1,996 1,983 1,985 62,400
2025/06/30 2,000 2,012 1,986 1,991 117,000
2025/06/27 1,980 1,991 1,976 1,988 96,200
2025/06/26 1,965 1,982 1,965 1,979 68,100
2025/06/25 1,983 1,983 1,966 1,969 107,100
2025/06/24 1,993 2,000 1,985 1,985 50,400
2025/06/23 1,981 1,995 1,981 1,983 59,700
2025/06/20 1,990 1,996 1,981 1,981 133,000
2025/06/19 1,985 2,001 1,982 1,996 70,600
2025/06/18 1,987 1,995 1,981 1,986 109,600
2025/06/17 2,006 2,013 1,990 1,990 94,000
2025/06/16 1,999 2,006 1,996 2,006 52,000
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

このページの先頭へ