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 |
---|---|---|---|---|---|
2021/12/30 | 1,950 | 1,959 | 1,945 | 1,953 | 28,500 |
2021/12/29 | 1,949 | 1,966 | 1,935 | 1,949 | 54,800 |
2021/12/28 | 1,940 | 1,959 | 1,934 | 1,943 | 65,600 |
2021/12/27 | 1,941 | 1,945 | 1,930 | 1,937 | 36,800 |
2021/12/24 | 1,930 | 1,941 | 1,924 | 1,941 | 25,900 |
2021/12/23 | 1,934 | 1,934 | 1,918 | 1,920 | 25,200 |
2021/12/22 | 1,946 | 1,946 | 1,924 | 1,925 | 38,400 |
2021/12/21 | 1,936 | 1,952 | 1,916 | 1,932 | 51,700 |
2021/12/20 | 1,935 | 1,950 | 1,902 | 1,902 | 43,200 |
2021/12/17 | 1,940 | 1,945 | 1,918 | 1,930 | 62,200 |
2021/12/16 | 1,953 | 1,953 | 1,937 | 1,945 | 43,000 |
2021/12/15 | 1,946 | 1,953 | 1,929 | 1,936 | 63,500 |
2021/12/14 | 1,939 | 1,947 | 1,933 | 1,946 | 38,100 |
2021/12/13 | 1,940 | 1,944 | 1,932 | 1,934 | 41,000 |
2021/12/10 | 1,950 | 1,950 | 1,925 | 1,936 | 48,500 |
2021/12/09 | 1,936 | 1,941 | 1,910 | 1,919 | 39,900 |
2021/12/08 | 1,917 | 1,942 | 1,898 | 1,927 | 75,900 |
2021/12/07 | 1,879 | 1,911 | 1,872 | 1,905 | 161,800 |
2021/12/06 | 1,965 | 2,012 | 1,965 | 2,000 | 76,500 |
2021/12/03 | 1,935 | 1,965 | 1,923 | 1,965 | 42,300 |
2021/12/02 | 1,920 | 1,944 | 1,907 | 1,910 | 56,600 |
2021/12/01 | 1,948 | 1,948 | 1,918 | 1,932 | 43,800 |
2021/11/30 | 1,938 | 1,985 | 1,920 | 1,920 | 86,800 |
2021/11/29 | 1,996 | 1,996 | 1,922 | 1,923 | 57,700 |
2021/11/26 | 2,006 | 2,008 | 1,953 | 1,956 | 45,700 |
2021/11/25 | 1,989 | 2,002 | 1,984 | 2,000 | 17,400 |
2021/11/24 | 1,970 | 1,990 | 1,970 | 1,975 | 33,900 |
2021/11/22 | 1,964 | 1,964 | 1,946 | 1,949 | 25,700 |
2021/11/19 | 1,956 | 1,970 | 1,950 | 1,968 | 19,700 |
2021/11/18 | 1,979 | 1,980 | 1,950 | 1,955 | 44,900 |
2021/11/17 | 2,009 | 2,015 | 1,977 | 1,977 | 50,900 |
2021/11/16 | 2,022 | 2,022 | 2,009 | 2,009 | 21,100 |
2021/11/15 | 2,017 | 2,033 | 1,997 | 2,003 | 35,500 |
2021/11/12 | 2,007 | 2,019 | 2,001 | 2,013 | 27,000 |
2021/11/11 | 2,011 | 2,011 | 1,983 | 1,991 | 18,200 |
2021/11/10 | 2,014 | 2,014 | 1,993 | 1,998 | 15,800 |
2021/11/09 | 2,016 | 2,018 | 1,997 | 1,999 | 17,000 |
2021/11/08 | 2,032 | 2,032 | 2,010 | 2,014 | 26,000 |
2021/11/05 | 2,084 | 2,084 | 2,009 | 2,015 | 58,000 |
2021/11/04 | 2,016 | 2,142 | 2,016 | 2,142 | 87,600 |
2021/11/02 | 2,021 | 2,032 | 2,009 | 2,009 | 19,100 |
2021/11/01 | 2,022 | 2,034 | 2,006 | 2,027 | 31,400 |
2021/10/29 | 2,000 | 2,006 | 1,995 | 2,005 | 21,200 |
2021/10/28 | 2,021 | 2,021 | 1,996 | 2,008 | 36,800 |
2021/10/27 | 2,036 | 2,036 | 2,015 | 2,015 | 25,100 |
2021/10/26 | 2,028 | 2,033 | 2,016 | 2,018 | 22,000 |
2021/10/25 | 2,043 | 2,052 | 2,010 | 2,012 | 33,900 |
2021/10/22 | 2,050 | 2,077 | 2,042 | 2,058 | 31,300 |
2021/10/21 | 2,062 | 2,078 | 2,053 | 2,056 | 22,200 |
2021/10/20 | 2,080 | 2,099 | 2,062 | 2,062 | 23,500 |
2021/10/19 | 2,102 | 2,109 | 2,078 | 2,080 | 18,800 |
2021/10/18 | 2,100 | 2,119 | 2,078 | 2,102 | 49,300 |
2021/10/15 | 2,034 | 2,089 | 2,034 | 2,083 | 37,600 |
2021/10/14 | 2,032 | 2,040 | 2,022 | 2,032 | 34,100 |
2021/10/13 | 2,020 | 2,045 | 2,017 | 2,030 | 37,000 |
2021/10/12 | 2,061 | 2,069 | 2,023 | 2,023 | 36,600 |
2021/10/11 | 2,065 | 2,071 | 2,048 | 2,066 | 22,900 |
2021/10/08 | 2,063 | 2,084 | 2,057 | 2,073 | 41,300 |
2021/10/07 | 2,075 | 2,076 | 2,024 | 2,024 | 72,900 |
2021/10/06 | 2,084 | 2,112 | 2,065 | 2,071 | 49,900 |
2021/10/05 | 2,147 | 2,149 | 2,065 | 2,079 | 78,500 |
2021/10/04 | 2,180 | 2,210 | 2,162 | 2,167 | 39,600 |
2021/10/01 | 2,186 | 2,186 | 2,142 | 2,148 | 48,700 |
2021/09/30 | 2,189 | 2,214 | 2,183 | 2,183 | 34,500 |
2021/09/29 | 2,208 | 2,209 | 2,177 | 2,195 | 60,000 |
2021/09/28 | 2,248 | 2,248 | 2,207 | 2,232 | 56,000 |
2021/09/27 | 2,246 | 2,269 | 2,244 | 2,244 | 53,100 |
2021/09/24 | 2,223 | 2,267 | 2,214 | 2,265 | 60,500 |
2021/09/22 | 2,246 | 2,250 | 2,201 | 2,205 | 46,800 |
2021/09/21 | 2,274 | 2,283 | 2,259 | 2,268 | 45,800 |
2021/09/17 | 2,279 | 2,305 | 2,251 | 2,301 | 86,900 |
2021/09/16 | 2,246 | 2,273 | 2,238 | 2,273 | 43,800 |
2021/09/15 | 2,279 | 2,279 | 2,233 | 2,250 | 42,900 |
2021/09/14 | 2,282 | 2,300 | 2,266 | 2,300 | 57,400 |
2021/09/13 | 2,248 | 2,282 | 2,226 | 2,282 | 42,100 |
2021/09/10 | 2,196 | 2,260 | 2,196 | 2,259 | 79,000 |
2021/09/09 | 2,174 | 2,210 | 2,174 | 2,196 | 49,700 |
2021/09/08 | 2,165 | 2,189 | 2,163 | 2,186 | 41,800 |
2021/09/07 | 2,153 | 2,197 | 2,140 | 2,183 | 87,500 |
2021/09/06 | 2,200 | 2,215 | 2,138 | 2,140 | 133,100 |
2021/09/03 | 2,143 | 2,197 | 2,115 | 2,197 | 169,200 |
2021/09/02 | 2,090 | 2,133 | 2,070 | 2,133 | 282,100 |
2021/09/01 | 1,967 | 2,024 | 1,967 | 2,020 | 138,900 |
2021/08/31 | 1,948 | 1,976 | 1,940 | 1,965 | 168,100 |
2021/08/30 | 1,954 | 1,954 | 1,929 | 1,943 | 321,300 |
2021/08/27 | 1,994 | 1,997 | 1,964 | 1,968 | 504,000 |
2021/08/26 | 1,989 | 2,013 | 1,987 | 1,994 | 221,600 |
2021/08/25 | 1,995 | 2,007 | 1,987 | 1,989 | 158,900 |
2021/08/24 | 1,974 | 1,996 | 1,974 | 1,995 | 217,700 |
2021/08/23 | 1,968 | 1,981 | 1,958 | 1,974 | 158,400 |
2021/08/20 | 1,967 | 1,983 | 1,948 | 1,948 | 344,300 |
2021/08/19 | 1,960 | 1,985 | 1,956 | 1,973 | 62,600 |
2021/08/18 | 1,971 | 1,982 | 1,962 | 1,963 | 52,200 |
2021/08/17 | 1,950 | 1,977 | 1,946 | 1,977 | 94,500 |
2021/08/16 | 1,971 | 1,973 | 1,936 | 1,947 | 183,900 |
2021/08/13 | 1,995 | 1,997 | 1,975 | 1,977 | 277,600 |
2021/08/12 | 1,991 | 1,999 | 1,987 | 1,995 | 119,100 |
2021/08/11 | 1,984 | 2,003 | 1,984 | 1,991 | 70,200 |
2021/08/10 | 1,957 | 1,981 | 1,953 | 1,975 | 122,900 |
2021/08/06 | 1,966 | 1,973 | 1,957 | 1,957 | 113,300 |
2021/08/05 | 1,970 | 1,990 | 1,966 | 1,966 | 48,900 |
2021/08/04 | 1,990 | 1,993 | 1,980 | 1,983 | 33,400 |
2021/08/03 | 1,989 | 2,008 | 1,982 | 1,990 | 56,600 |
2021/08/02 | 1,965 | 1,993 | 1,958 | 1,989 | 88,600 |
2021/07/30 | 1,967 | 1,968 | 1,941 | 1,944 | 100,100 |
2021/07/29 | 2,001 | 2,001 | 1,962 | 1,967 | 62,000 |
2021/07/28 | 1,980 | 2,006 | 1,980 | 2,005 | 51,900 |
2021/07/27 | 1,984 | 2,005 | 1,973 | 1,998 | 77,200 |
2021/07/26 | 1,991 | 1,991 | 1,960 | 1,972 | 47,200 |
2021/07/21 | 1,943 | 1,970 | 1,932 | 1,965 | 60,000 |
2021/07/20 | 1,911 | 1,931 | 1,903 | 1,925 | 52,400 |
2021/07/19 | 1,949 | 1,949 | 1,926 | 1,927 | 59,800 |
2021/07/16 | 1,991 | 1,991 | 1,956 | 1,956 | 59,800 |
2021/07/15 | 1,997 | 2,025 | 1,987 | 1,993 | 83,600 |
2021/07/14 | 1,963 | 1,997 | 1,961 | 1,984 | 42,800 |
2021/07/13 | 1,946 | 1,980 | 1,946 | 1,975 | 48,700 |
2021/07/12 | 1,934 | 1,948 | 1,930 | 1,946 | 54,800 |
2021/07/09 | 1,911 | 1,925 | 1,892 | 1,921 | 87,800 |
2021/07/08 | 1,940 | 1,951 | 1,925 | 1,925 | 60,800 |
2021/07/07 | 1,965 | 1,965 | 1,942 | 1,949 | 66,800 |
2021/07/06 | 2,000 | 2,022 | 1,982 | 1,988 | 52,900 |
2021/07/05 | 1,993 | 1,993 | 1,973 | 1,976 | 51,000 |
2021/07/02 | 1,987 | 2,000 | 1,980 | 1,995 | 37,600 |
2021/07/01 | 1,978 | 1,987 | 1,963 | 1,987 | 29,800 |
2021/06/30 | 1,988 | 1,988 | 1,951 | 1,956 | 45,100 |
2021/06/29 | 2,005 | 2,005 | 1,970 | 1,976 | 35,200 |
2021/06/28 | 2,014 | 2,017 | 1,995 | 2,011 | 49,400 |
2021/06/25 | 2,006 | 2,022 | 1,995 | 2,017 | 39,300 |
2021/06/24 | 1,971 | 1,999 | 1,965 | 1,997 | 26,200 |
2021/06/23 | 1,997 | 2,000 | 1,980 | 1,982 | 22,000 |
2021/06/22 | 1,968 | 1,988 | 1,960 | 1,988 | 37,100 |
2021/06/21 | 1,967 | 1,967 | 1,930 | 1,932 | 61,600 |
2021/06/18 | 1,967 | 1,995 | 1,967 | 1,988 | 40,000 |
2021/06/17 | 1,994 | 1,995 | 1,964 | 1,965 | 41,700 |
2021/06/16 | 1,978 | 1,999 | 1,978 | 1,989 | 42,100 |
2021/06/15 | 1,988 | 1,994 | 1,974 | 1,983 | 50,200 |
2021/06/14 | 2,002 | 2,002 | 1,980 | 1,988 | 26,900 |
2021/06/11 | 1,997 | 2,006 | 1,990 | 1,992 | 42,400 |
2021/06/10 | 2,002 | 2,013 | 1,995 | 2,000 | 36,200 |
2021/06/09 | 2,020 | 2,030 | 2,009 | 2,009 | 20,000 |
2021/06/08 | 2,008 | 2,024 | 2,008 | 2,020 | 16,200 |
2021/06/07 | 2,022 | 2,030 | 2,003 | 2,008 | 36,500 |
2021/06/04 | 2,021 | 2,028 | 2,012 | 2,020 | 26,400 |
2021/06/03 | 2,036 | 2,056 | 2,025 | 2,028 | 28,400 |
2021/06/02 | 2,036 | 2,057 | 2,028 | 2,033 | 23,300 |
2021/06/01 | 2,051 | 2,055 | 2,021 | 2,047 | 28,100 |
2021/05/31 | 2,087 | 2,089 | 2,035 | 2,038 | 31,500 |
2021/05/28 | 2,052 | 2,096 | 2,045 | 2,094 | 36,200 |
2021/05/27 | 2,076 | 2,076 | 2,024 | 2,024 | 68,900 |
2021/05/26 | 2,063 | 2,073 | 2,057 | 2,066 | 27,800 |
2021/05/25 | 2,112 | 2,112 | 2,058 | 2,064 | 50,000 |
2021/05/24 | 2,082 | 2,114 | 2,082 | 2,111 | 34,100 |
2021/05/21 | 2,067 | 2,082 | 2,052 | 2,082 | 25,800 |
2021/05/20 | 2,069 | 2,083 | 2,065 | 2,073 | 23,400 |
2021/05/19 | 2,080 | 2,082 | 2,058 | 2,069 | 30,100 |
2021/05/18 | 2,090 | 2,100 | 2,084 | 2,091 | 22,100 |
2021/05/17 | 2,076 | 2,097 | 2,071 | 2,086 | 34,400 |
2021/05/14 | 2,047 | 2,088 | 2,040 | 2,076 | 24,800 |
2021/05/13 | 2,048 | 2,057 | 2,022 | 2,022 | 39,100 |
2021/05/12 | 2,080 | 2,083 | 2,048 | 2,057 | 43,100 |
2021/05/11 | 2,122 | 2,125 | 2,078 | 2,081 | 44,500 |
2021/05/10 | 2,143 | 2,145 | 2,122 | 2,130 | 17,400 |
2021/05/07 | 2,130 | 2,147 | 2,117 | 2,143 | 34,800 |
2021/05/06 | 2,063 | 2,102 | 2,063 | 2,088 | 46,000 |
2021/04/30 | 2,066 | 2,083 | 2,058 | 2,063 | 32,800 |
2021/04/28 | 2,094 | 2,096 | 2,054 | 2,066 | 36,800 |
2021/04/27 | 2,117 | 2,117 | 2,072 | 2,090 | 51,800 |
2021/04/26 | 2,105 | 2,108 | 2,065 | 2,077 | 33,700 |
2021/04/23 | 2,107 | 2,136 | 2,107 | 2,110 | 16,900 |
2021/04/22 | 2,149 | 2,161 | 2,110 | 2,133 | 32,100 |
2021/04/21 | 2,118 | 2,154 | 2,113 | 2,148 | 43,600 |
2021/04/20 | 2,200 | 2,210 | 2,168 | 2,168 | 38,000 |
2021/04/19 | 2,220 | 2,234 | 2,210 | 2,229 | 30,200 |
2021/04/16 | 2,212 | 2,249 | 2,201 | 2,227 | 35,900 |
2021/04/15 | 2,222 | 2,257 | 2,210 | 2,210 | 69,800 |
2021/04/14 | 2,221 | 2,257 | 2,214 | 2,222 | 66,600 |
2021/04/13 | 2,105 | 2,272 | 2,105 | 2,246 | 170,500 |
2021/04/12 | 2,084 | 2,104 | 2,059 | 2,091 | 32,000 |
2021/04/09 | 2,045 | 2,081 | 2,040 | 2,071 | 35,000 |
2021/04/08 | 2,070 | 2,071 | 2,037 | 2,040 | 42,600 |
2021/04/07 | 2,080 | 2,100 | 2,076 | 2,094 | 22,000 |
2021/04/06 | 2,101 | 2,121 | 2,068 | 2,077 | 35,900 |
2021/04/05 | 2,098 | 2,114 | 2,093 | 2,108 | 37,700 |
2021/04/02 | 2,122 | 2,123 | 2,086 | 2,098 | 32,300 |
2021/04/01 | 2,140 | 2,157 | 2,096 | 2,099 | 41,200 |
2021/03/31 | 2,166 | 2,189 | 2,149 | 2,149 | 51,800 |
2021/03/30 | 2,260 | 2,261 | 2,198 | 2,201 | 63,800 |
2021/03/29 | 2,279 | 2,291 | 2,251 | 2,276 | 87,400 |
2021/03/26 | 2,234 | 2,262 | 2,209 | 2,252 | 63,600 |
2021/03/25 | 2,145 | 2,237 | 2,145 | 2,222 | 85,400 |
2021/03/24 | 2,172 | 2,199 | 2,142 | 2,153 | 66,600 |
2021/03/23 | 2,159 | 2,200 | 2,153 | 2,172 | 58,100 |
2021/03/22 | 2,142 | 2,164 | 2,121 | 2,153 | 66,600 |
2021/03/19 | 2,100 | 2,158 | 2,097 | 2,150 | 98,000 |
2021/03/18 | 2,085 | 2,116 | 2,070 | 2,116 | 97,700 |
2021/03/17 | 2,080 | 2,085 | 2,056 | 2,085 | 31,900 |
2021/03/16 | 2,066 | 2,087 | 2,056 | 2,085 | 53,900 |
2021/03/15 | 2,024 | 2,066 | 2,023 | 2,066 | 111,600 |
2021/03/12 | 2,014 | 2,014 | 1,977 | 2,007 | 57,800 |
2021/03/11 | 1,975 | 2,018 | 1,966 | 2,013 | 76,700 |
2021/03/10 | 1,977 | 1,990 | 1,961 | 1,975 | 40,600 |
2021/03/09 | 1,962 | 1,992 | 1,949 | 1,977 | 71,700 |
2021/03/08 | 1,943 | 1,955 | 1,927 | 1,939 | 43,100 |
2021/03/05 | 1,924 | 1,945 | 1,906 | 1,945 | 73,600 |
2021/03/04 | 1,901 | 1,924 | 1,887 | 1,924 | 42,000 |
2021/03/03 | 1,889 | 1,918 | 1,866 | 1,915 | 65,000 |
2021/03/02 | 1,866 | 1,896 | 1,849 | 1,889 | 85,600 |
2021/03/01 | 1,852 | 1,874 | 1,839 | 1,866 | 69,400 |
2021/02/26 | 1,865 | 1,880 | 1,812 | 1,812 | 144,400 |
2021/02/25 | 1,900 | 1,907 | 1,859 | 1,865 | 349,700 |
2021/02/24 | 1,944 | 1,974 | 1,937 | 1,943 | 425,100 |
2021/02/22 | 1,995 | 2,054 | 1,983 | 1,984 | 302,900 |
2021/02/19 | 2,042 | 2,065 | 2,039 | 2,054 | 194,700 |
2021/02/18 | 2,101 | 2,108 | 2,041 | 2,046 | 133,800 |
2021/02/17 | 2,078 | 2,123 | 2,078 | 2,107 | 84,900 |
2021/02/16 | 2,079 | 2,105 | 2,075 | 2,101 | 72,100 |
2021/02/15 | 2,038 | 2,077 | 2,030 | 2,072 | 113,300 |
2021/02/12 | 2,039 | 2,043 | 2,019 | 2,029 | 230,000 |
2021/02/10 | 2,033 | 2,037 | 2,011 | 2,022 | 111,400 |
2021/02/09 | 2,026 | 2,059 | 2,019 | 2,049 | 85,700 |
2021/02/08 | 1,992 | 2,020 | 1,982 | 2,020 | 107,100 |
2021/02/05 | 1,992 | 1,999 | 1,982 | 1,991 | 115,900 |
2021/02/04 | 1,977 | 2,001 | 1,976 | 1,992 | 68,100 |
2021/02/03 | 1,987 | 1,990 | 1,974 | 1,977 | 56,200 |
2021/02/02 | 1,960 | 1,969 | 1,954 | 1,967 | 41,000 |
2021/02/01 | 1,977 | 1,991 | 1,958 | 1,958 | 56,100 |
2021/01/29 | 1,976 | 1,994 | 1,967 | 1,968 | 57,000 |
2021/01/28 | 1,966 | 1,987 | 1,959 | 1,976 | 61,600 |
2021/01/27 | 1,989 | 1,991 | 1,969 | 1,981 | 35,600 |
2021/01/26 | 1,985 | 1,985 | 1,958 | 1,968 | 47,500 |
2021/01/25 | 2,006 | 2,006 | 1,991 | 1,996 | 42,200 |
2021/01/22 | 2,001 | 2,001 | 1,983 | 1,987 | 36,900 |
2021/01/21 | 2,000 | 2,020 | 1,991 | 2,001 | 27,400 |
2021/01/20 | 1,975 | 2,008 | 1,963 | 2,002 | 26,500 |
2021/01/19 | 2,001 | 2,001 | 1,971 | 1,971 | 31,800 |
2021/01/18 | 1,997 | 2,002 | 1,992 | 1,999 | 23,800 |
2021/01/15 | 2,037 | 2,037 | 1,996 | 1,996 | 38,600 |
2021/01/14 | 2,010 | 2,037 | 2,000 | 2,037 | 32,600 |
2021/01/13 | 2,051 | 2,055 | 2,002 | 2,006 | 32,600 |
2021/01/12 | 2,029 | 2,070 | 2,026 | 2,058 | 67,800 |
2021/01/08 | 1,985 | 2,048 | 1,974 | 2,040 | 69,300 |
2021/01/07 | 1,975 | 1,991 | 1,969 | 1,986 | 33,000 |
2021/01/06 | 1,942 | 1,958 | 1,942 | 1,952 | 19,300 |
2021/01/05 | 1,948 | 1,955 | 1,936 | 1,941 | 34,000 |
2021/01/04 | 1,962 | 1,970 | 1,933 | 1,948 | 23,900 |