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 |
---|---|---|---|---|---|
2022/12/30 | 1,820 | 1,839 | 1,820 | 1,830 | 245,600 |
2022/12/29 | 1,842 | 1,844 | 1,817 | 1,827 | 77,600 |
2022/12/28 | 1,840 | 1,859 | 1,840 | 1,852 | 63,300 |
2022/12/27 | 1,828 | 1,853 | 1,828 | 1,851 | 94,100 |
2022/12/26 | 1,820 | 1,828 | 1,815 | 1,825 | 78,400 |
2022/12/23 | 1,805 | 1,819 | 1,805 | 1,816 | 116,300 |
2022/12/22 | 1,799 | 1,815 | 1,791 | 1,813 | 74,600 |
2022/12/21 | 1,795 | 1,800 | 1,782 | 1,792 | 97,000 |
2022/12/20 | 1,824 | 1,827 | 1,785 | 1,801 | 160,300 |
2022/12/19 | 1,818 | 1,828 | 1,809 | 1,821 | 71,200 |
2022/12/16 | 1,834 | 1,837 | 1,813 | 1,817 | 98,600 |
2022/12/15 | 1,817 | 1,838 | 1,812 | 1,835 | 95,000 |
2022/12/14 | 1,815 | 1,819 | 1,805 | 1,817 | 104,100 |
2022/12/13 | 1,832 | 1,833 | 1,808 | 1,810 | 82,000 |
2022/12/12 | 1,820 | 1,832 | 1,812 | 1,817 | 61,400 |
2022/12/09 | 1,825 | 1,839 | 1,821 | 1,824 | 127,100 |
2022/12/08 | 1,836 | 1,838 | 1,815 | 1,832 | 82,100 |
2022/12/07 | 1,820 | 1,846 | 1,815 | 1,839 | 67,100 |
2022/12/06 | 1,820 | 1,831 | 1,820 | 1,823 | 63,100 |
2022/12/05 | 1,827 | 1,828 | 1,809 | 1,825 | 76,800 |
2022/12/02 | 1,837 | 1,837 | 1,808 | 1,815 | 157,300 |
2022/12/01 | 1,872 | 1,872 | 1,840 | 1,854 | 133,300 |
2022/11/30 | 1,878 | 1,888 | 1,868 | 1,868 | 88,500 |
2022/11/29 | 1,888 | 1,891 | 1,872 | 1,877 | 118,400 |
2022/11/28 | 1,934 | 1,935 | 1,898 | 1,899 | 114,900 |
2022/11/25 | 1,944 | 1,947 | 1,926 | 1,934 | 104,600 |
2022/11/24 | 1,930 | 1,950 | 1,927 | 1,948 | 95,500 |
2022/11/22 | 1,903 | 1,928 | 1,903 | 1,922 | 83,900 |
2022/11/21 | 1,897 | 1,905 | 1,893 | 1,901 | 68,400 |
2022/11/18 | 1,884 | 1,897 | 1,878 | 1,897 | 118,400 |
2022/11/17 | 1,880 | 1,896 | 1,878 | 1,895 | 80,200 |
2022/11/16 | 1,853 | 1,884 | 1,849 | 1,873 | 69,800 |
2022/11/15 | 1,854 | 1,865 | 1,846 | 1,848 | 92,000 |
2022/11/14 | 1,870 | 1,870 | 1,848 | 1,854 | 89,300 |
2022/11/11 | 1,884 | 1,888 | 1,869 | 1,870 | 104,200 |
2022/11/10 | 1,845 | 1,863 | 1,841 | 1,853 | 54,500 |
2022/11/09 | 1,866 | 1,879 | 1,845 | 1,848 | 100,300 |
2022/11/08 | 1,858 | 1,877 | 1,855 | 1,866 | 97,900 |
2022/11/07 | 1,851 | 1,860 | 1,843 | 1,843 | 73,000 |
2022/11/04 | 1,840 | 1,850 | 1,835 | 1,843 | 158,400 |
2022/11/02 | 1,820 | 1,845 | 1,820 | 1,840 | 139,300 |
2022/11/01 | 1,848 | 1,856 | 1,815 | 1,819 | 100,000 |
2022/10/31 | 1,819 | 1,849 | 1,814 | 1,842 | 235,300 |
2022/10/28 | 1,782 | 1,798 | 1,748 | 1,792 | 1,791,500 |
2022/10/27 | 1,840 | 1,840 | 1,793 | 1,797 | 257,600 |
2022/10/26 | 1,821 | 1,849 | 1,819 | 1,831 | 209,700 |
2022/10/25 | 1,820 | 1,826 | 1,794 | 1,817 | 243,800 |
2022/10/24 | 1,820 | 1,826 | 1,805 | 1,825 | 156,700 |
2022/10/21 | 1,805 | 1,811 | 1,793 | 1,801 | 129,600 |
2022/10/20 | 1,837 | 1,845 | 1,806 | 1,811 | 159,400 |
2022/10/19 | 1,803 | 1,852 | 1,803 | 1,847 | 178,500 |
2022/10/18 | 1,804 | 1,820 | 1,797 | 1,814 | 160,400 |
2022/10/17 | 1,804 | 1,812 | 1,782 | 1,782 | 222,900 |
2022/10/14 | 1,815 | 1,835 | 1,804 | 1,817 | 153,300 |
2022/10/13 | 1,816 | 1,816 | 1,782 | 1,796 | 150,700 |
2022/10/12 | 1,793 | 1,840 | 1,792 | 1,828 | 222,500 |
2022/10/11 | 1,821 | 1,828 | 1,782 | 1,796 | 406,300 |
2022/10/07 | 1,885 | 1,885 | 1,841 | 1,852 | 217,400 |
2022/10/06 | 1,945 | 1,951 | 1,902 | 1,904 | 221,800 |
2022/10/05 | 1,904 | 1,960 | 1,904 | 1,945 | 249,300 |
2022/10/04 | 1,882 | 1,900 | 1,871 | 1,897 | 211,700 |
2022/10/03 | 1,873 | 1,873 | 1,822 | 1,849 | 170,400 |
2022/09/30 | 1,865 | 1,897 | 1,863 | 1,884 | 180,200 |
2022/09/29 | 1,860 | 1,869 | 1,850 | 1,863 | 136,500 |
2022/09/28 | 1,815 | 1,831 | 1,802 | 1,829 | 160,700 |
2022/09/27 | 1,847 | 1,854 | 1,833 | 1,835 | 133,500 |
2022/09/26 | 1,828 | 1,836 | 1,815 | 1,829 | 181,700 |
2022/09/22 | 1,845 | 1,859 | 1,829 | 1,846 | 117,600 |
2022/09/21 | 1,873 | 1,880 | 1,855 | 1,857 | 94,700 |
2022/09/20 | 1,874 | 1,882 | 1,845 | 1,882 | 140,400 |
2022/09/16 | 1,872 | 1,878 | 1,861 | 1,869 | 119,700 |
2022/09/15 | 1,898 | 1,902 | 1,861 | 1,884 | 227,700 |
2022/09/14 | 1,915 | 1,919 | 1,894 | 1,896 | 182,800 |
2022/09/13 | 1,945 | 1,951 | 1,936 | 1,943 | 89,100 |
2022/09/12 | 1,937 | 1,948 | 1,920 | 1,939 | 106,000 |
2022/09/09 | 1,912 | 1,943 | 1,912 | 1,931 | 132,800 |
2022/09/08 | 1,910 | 1,942 | 1,902 | 1,936 | 141,300 |
2022/09/07 | 1,924 | 1,930 | 1,896 | 1,902 | 129,000 |
2022/09/06 | 1,919 | 1,946 | 1,915 | 1,938 | 137,100 |
2022/09/05 | 1,954 | 1,959 | 1,914 | 1,919 | 153,900 |
2022/09/02 | 1,985 | 1,992 | 1,950 | 1,956 | 148,000 |
2022/09/01 | 1,995 | 2,000 | 1,970 | 1,983 | 100,700 |
2022/08/31 | 1,970 | 2,008 | 1,967 | 2,005 | 168,800 |
2022/08/30 | 1,953 | 1,987 | 1,953 | 1,982 | 141,800 |
2022/08/29 | 1,981 | 1,983 | 1,953 | 1,967 | 412,900 |
2022/08/26 | 2,007 | 2,021 | 1,991 | 1,994 | 284,000 |
2022/08/25 | 2,020 | 2,024 | 2,003 | 2,003 | 102,800 |
2022/08/24 | 2,018 | 2,022 | 2,010 | 2,019 | 76,900 |
2022/08/23 | 2,004 | 2,028 | 1,992 | 2,025 | 133,400 |
2022/08/22 | 2,020 | 2,027 | 2,005 | 2,008 | 101,000 |
2022/08/19 | 2,020 | 2,036 | 2,015 | 2,032 | 123,000 |
2022/08/18 | 2,015 | 2,027 | 1,995 | 2,011 | 189,200 |
2022/08/17 | 2,041 | 2,045 | 2,016 | 2,031 | 140,000 |
2022/08/16 | 2,044 | 2,053 | 2,021 | 2,022 | 94,300 |
2022/08/15 | 2,034 | 2,045 | 2,022 | 2,036 | 121,000 |
2022/08/12 | 2,023 | 2,056 | 2,012 | 2,031 | 200,500 |
2022/08/10 | 2,027 | 2,045 | 2,005 | 2,010 | 158,200 |
2022/08/09 | 2,130 | 2,136 | 2,022 | 2,022 | 275,200 |
2022/08/08 | 2,106 | 2,148 | 2,101 | 2,119 | 114,500 |
2022/08/05 | 2,096 | 2,116 | 2,090 | 2,113 | 129,700 |
2022/08/04 | 2,130 | 2,130 | 2,095 | 2,105 | 88,200 |
2022/08/03 | 2,135 | 2,150 | 2,122 | 2,125 | 57,900 |
2022/08/02 | 2,185 | 2,191 | 2,123 | 2,126 | 107,200 |
2022/08/01 | 2,190 | 2,204 | 2,190 | 2,195 | 89,100 |
2022/07/29 | 2,189 | 2,191 | 2,168 | 2,175 | 95,600 |
2022/07/28 | 2,169 | 2,182 | 2,149 | 2,181 | 100,000 |
2022/07/27 | 2,179 | 2,184 | 2,155 | 2,156 | 77,000 |
2022/07/26 | 2,169 | 2,187 | 2,160 | 2,162 | 56,100 |
2022/07/25 | 2,163 | 2,190 | 2,163 | 2,174 | 53,900 |
2022/07/22 | 2,204 | 2,211 | 2,166 | 2,173 | 108,500 |
2022/07/21 | 2,221 | 2,221 | 2,196 | 2,207 | 55,200 |
2022/07/20 | 2,200 | 2,248 | 2,195 | 2,235 | 135,300 |
2022/07/19 | 2,195 | 2,199 | 2,154 | 2,180 | 76,900 |
2022/07/15 | 2,255 | 2,255 | 2,180 | 2,187 | 100,700 |
2022/07/14 | 2,250 | 2,257 | 2,238 | 2,250 | 46,500 |
2022/07/13 | 2,245 | 2,266 | 2,240 | 2,262 | 65,500 |
2022/07/12 | 2,245 | 2,252 | 2,219 | 2,236 | 107,300 |
2022/07/11 | 2,224 | 2,254 | 2,210 | 2,245 | 150,000 |
2022/07/08 | 2,162 | 2,219 | 2,151 | 2,193 | 249,800 |
2022/07/07 | 2,062 | 2,152 | 2,061 | 2,147 | 215,200 |
2022/07/06 | 2,069 | 2,103 | 2,060 | 2,062 | 92,900 |
2022/07/05 | 2,076 | 2,095 | 2,069 | 2,074 | 85,900 |
2022/07/04 | 2,108 | 2,108 | 2,068 | 2,076 | 95,600 |
2022/07/01 | 2,116 | 2,136 | 2,068 | 2,073 | 156,200 |
2022/06/30 | 2,162 | 2,168 | 2,112 | 2,116 | 134,300 |
2022/06/29 | 2,127 | 2,173 | 2,127 | 2,161 | 340,200 |
2022/06/28 | 2,123 | 2,165 | 2,113 | 2,160 | 128,300 |
2022/06/27 | 2,193 | 2,193 | 2,120 | 2,135 | 123,500 |
2022/06/24 | 2,200 | 2,228 | 2,159 | 2,167 | 128,800 |
2022/06/23 | 2,171 | 2,219 | 2,165 | 2,190 | 104,400 |
2022/06/22 | 2,176 | 2,196 | 2,157 | 2,171 | 79,900 |
2022/06/21 | 2,106 | 2,193 | 2,106 | 2,175 | 141,500 |
2022/06/20 | 2,223 | 2,232 | 2,110 | 2,115 | 199,300 |
2022/06/17 | 2,217 | 2,263 | 2,217 | 2,243 | 569,300 |
2022/06/16 | 2,233 | 2,254 | 2,222 | 2,227 | 114,400 |
2022/06/15 | 2,238 | 2,238 | 2,214 | 2,216 | 112,700 |
2022/06/14 | 2,230 | 2,262 | 2,222 | 2,238 | 103,400 |
2022/06/13 | 2,215 | 2,259 | 2,215 | 2,244 | 81,500 |
2022/06/10 | 2,260 | 2,276 | 2,215 | 2,215 | 138,000 |
2022/06/09 | 2,273 | 2,308 | 2,258 | 2,293 | 103,600 |
2022/06/08 | 2,250 | 2,285 | 2,247 | 2,277 | 115,700 |
2022/06/07 | 2,256 | 2,277 | 2,236 | 2,242 | 73,200 |
2022/06/06 | 2,217 | 2,262 | 2,216 | 2,256 | 90,800 |
2022/06/03 | 2,261 | 2,261 | 2,220 | 2,236 | 109,400 |
2022/06/02 | 2,287 | 2,287 | 2,238 | 2,252 | 94,000 |
2022/06/01 | 2,266 | 2,304 | 2,246 | 2,301 | 76,500 |
2022/05/31 | 2,310 | 2,315 | 2,260 | 2,266 | 116,100 |
2022/05/30 | 2,272 | 2,299 | 2,237 | 2,288 | 471,700 |
2022/05/27 | 2,275 | 2,275 | 2,208 | 2,259 | 109,800 |
2022/05/26 | 2,205 | 2,238 | 2,205 | 2,231 | 65,200 |
2022/05/25 | 2,223 | 2,231 | 2,204 | 2,210 | 83,600 |
2022/05/24 | 2,297 | 2,297 | 2,187 | 2,218 | 184,400 |
2022/05/23 | 2,243 | 2,306 | 2,232 | 2,301 | 127,000 |
2022/05/20 | 2,209 | 2,254 | 2,200 | 2,222 | 117,300 |
2022/05/19 | 2,215 | 2,245 | 2,195 | 2,206 | 164,500 |
2022/05/18 | 2,240 | 2,318 | 2,235 | 2,315 | 159,200 |
2022/05/17 | 2,315 | 2,315 | 2,238 | 2,239 | 91,200 |
2022/05/16 | 2,323 | 2,335 | 2,294 | 2,325 | 93,800 |
2022/05/13 | 2,250 | 2,300 | 2,231 | 2,300 | 99,300 |
2022/05/12 | 2,259 | 2,273 | 2,242 | 2,252 | 116,000 |
2022/05/11 | 2,322 | 2,322 | 2,232 | 2,271 | 178,000 |
2022/05/10 | 2,334 | 2,399 | 2,312 | 2,369 | 212,300 |
2022/05/09 | 2,276 | 2,336 | 2,276 | 2,326 | 183,900 |
2022/05/06 | 2,258 | 2,285 | 2,243 | 2,276 | 129,300 |
2022/05/02 | 2,216 | 2,265 | 2,210 | 2,258 | 102,500 |
2022/04/28 | 2,123 | 2,223 | 2,123 | 2,216 | 135,600 |
2022/04/27 | 2,199 | 2,199 | 2,112 | 2,144 | 503,400 |
2022/04/26 | 2,173 | 2,225 | 2,155 | 2,209 | 167,000 |
2022/04/25 | 2,111 | 2,160 | 2,111 | 2,151 | 138,500 |
2022/04/22 | 2,139 | 2,146 | 2,095 | 2,128 | 154,700 |
2022/04/21 | 2,109 | 2,139 | 2,107 | 2,131 | 83,900 |
2022/04/20 | 2,095 | 2,119 | 2,082 | 2,115 | 153,100 |
2022/04/19 | 2,065 | 2,079 | 2,049 | 2,072 | 89,500 |
2022/04/18 | 2,052 | 2,061 | 2,005 | 2,048 | 94,200 |
2022/04/15 | 2,049 | 2,079 | 2,027 | 2,068 | 117,200 |
2022/04/14 | 2,034 | 2,079 | 2,014 | 2,074 | 131,200 |
2022/04/13 | 1,995 | 2,054 | 1,995 | 2,038 | 215,800 |
2022/04/12 | 2,071 | 2,084 | 1,990 | 1,995 | 212,900 |
2022/04/11 | 2,190 | 2,190 | 2,083 | 2,089 | 280,800 |
2022/04/08 | 2,289 | 2,289 | 2,195 | 2,205 | 318,400 |
2022/04/07 | 2,269 | 2,277 | 2,245 | 2,256 | 227,400 |
2022/04/06 | 2,296 | 2,298 | 2,269 | 2,281 | 178,400 |
2022/04/05 | 2,313 | 2,336 | 2,277 | 2,300 | 192,400 |
2022/04/04 | 2,295 | 2,323 | 2,281 | 2,311 | 128,400 |
2022/04/01 | 2,300 | 2,300 | 2,265 | 2,292 | 144,100 |
2022/03/31 | 2,302 | 2,339 | 2,291 | 2,310 | 230,800 |
2022/03/30 | 2,331 | 2,335 | 2,281 | 2,310 | 147,600 |
2022/03/29 | 2,300 | 2,328 | 2,281 | 2,323 | 167,100 |
2022/03/28 | 2,316 | 2,345 | 2,296 | 2,299 | 127,400 |
2022/03/25 | 2,336 | 2,360 | 2,290 | 2,310 | 198,800 |
2022/03/24 | 2,328 | 2,357 | 2,309 | 2,354 | 132,600 |
2022/03/23 | 2,338 | 2,361 | 2,324 | 2,340 | 171,600 |
2022/03/22 | 2,350 | 2,351 | 2,317 | 2,334 | 147,200 |
2022/03/18 | 2,341 | 2,359 | 2,324 | 2,342 | 201,600 |
2022/03/17 | 2,358 | 2,368 | 2,326 | 2,362 | 181,600 |
2022/03/16 | 2,324 | 2,368 | 2,309 | 2,357 | 216,200 |
2022/03/15 | 2,376 | 2,413 | 2,335 | 2,346 | 179,500 |
2022/03/14 | 2,461 | 2,479 | 2,358 | 2,377 | 269,900 |
2022/03/11 | 2,459 | 2,516 | 2,447 | 2,511 | 248,800 |
2022/03/10 | 2,480 | 2,510 | 2,440 | 2,488 | 223,400 |
2022/03/09 | 2,500 | 2,553 | 2,459 | 2,480 | 217,900 |
2022/03/08 | 2,424 | 2,515 | 2,421 | 2,512 | 259,900 |
2022/03/07 | 2,459 | 2,518 | 2,410 | 2,459 | 392,000 |
2022/03/04 | 2,662 | 2,680 | 2,509 | 2,509 | 507,300 |
2022/03/03 | 2,751 | 2,762 | 2,672 | 2,705 | 666,100 |
2022/03/02 | 2,774 | 2,815 | 2,762 | 2,773 | 596,500 |
2022/03/01 | 2,850 | 2,938 | 2,805 | 2,863 | 1,021,100 |
2022/02/28 | 2,881 | 3,150 | 2,827 | 3,150 | 660,900 |
2022/02/25 | 2,730 | 3,035 | 2,543 | 2,877 | 1,896,500 |
2022/02/24 | 2,323 | 2,792 | 2,317 | 2,792 | 3,548,900 |
2022/02/22 | 2,149 | 2,297 | 2,118 | 2,292 | 974,800 |
2022/02/21 | 2,099 | 2,099 | 2,043 | 2,099 | 354,200 |
2022/02/18 | 2,018 | 2,088 | 2,008 | 2,084 | 762,400 |
2022/02/17 | 1,949 | 1,981 | 1,936 | 1,981 | 291,400 |
2022/02/16 | 1,927 | 1,940 | 1,915 | 1,936 | 175,000 |
2022/02/15 | 1,875 | 1,903 | 1,873 | 1,903 | 149,600 |
2022/02/14 | 1,890 | 1,897 | 1,877 | 1,886 | 198,200 |
2022/02/10 | 1,903 | 1,904 | 1,888 | 1,894 | 277,800 |
2022/02/09 | 1,882 | 1,891 | 1,875 | 1,886 | 148,700 |
2022/02/08 | 1,870 | 1,890 | 1,870 | 1,881 | 102,300 |
2022/02/07 | 1,868 | 1,877 | 1,858 | 1,871 | 129,800 |
2022/02/04 | 1,872 | 1,890 | 1,865 | 1,887 | 180,700 |
2022/02/03 | 1,878 | 1,890 | 1,878 | 1,885 | 90,400 |
2022/02/02 | 1,882 | 1,897 | 1,872 | 1,889 | 102,400 |
2022/02/01 | 1,895 | 1,895 | 1,875 | 1,878 | 56,000 |
2022/01/31 | 1,860 | 1,898 | 1,855 | 1,895 | 50,300 |
2022/01/28 | 1,871 | 1,886 | 1,860 | 1,870 | 85,100 |
2022/01/27 | 1,900 | 1,900 | 1,843 | 1,854 | 97,700 |
2022/01/26 | 1,880 | 1,895 | 1,880 | 1,895 | 43,900 |
2022/01/25 | 1,882 | 1,893 | 1,866 | 1,879 | 56,900 |
2022/01/24 | 1,852 | 1,888 | 1,852 | 1,888 | 52,900 |
2022/01/21 | 1,849 | 1,876 | 1,848 | 1,850 | 81,800 |
2022/01/20 | 1,847 | 1,874 | 1,846 | 1,865 | 36,900 |
2022/01/19 | 1,846 | 1,851 | 1,833 | 1,843 | 54,100 |
2022/01/18 | 1,900 | 1,903 | 1,849 | 1,852 | 88,800 |
2022/01/17 | 1,892 | 1,908 | 1,889 | 1,905 | 50,200 |
2022/01/14 | 1,913 | 1,913 | 1,881 | 1,892 | 124,800 |
2022/01/13 | 1,947 | 1,947 | 1,906 | 1,906 | 52,600 |
2022/01/12 | 1,927 | 1,948 | 1,917 | 1,930 | 49,200 |
2022/01/11 | 1,938 | 1,944 | 1,909 | 1,916 | 70,100 |
2022/01/07 | 1,943 | 1,953 | 1,934 | 1,938 | 49,000 |
2022/01/06 | 1,962 | 1,964 | 1,938 | 1,938 | 48,100 |
2022/01/05 | 1,980 | 1,984 | 1,960 | 1,964 | 54,300 |
2022/01/04 | 1,960 | 1,975 | 1,960 | 1,974 | 37,400 |