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 |
---|---|---|---|---|---|
2023/12/29 | 1,919 | 1,924 | 1,910 | 1,919 | 208,200 |
2023/12/28 | 1,906 | 1,917 | 1,899 | 1,916 | 342,200 |
2023/12/27 | 1,909 | 1,913 | 1,898 | 1,912 | 156,500 |
2023/12/26 | 1,892 | 1,907 | 1,883 | 1,897 | 107,700 |
2023/12/25 | 1,895 | 1,900 | 1,886 | 1,889 | 66,800 |
2023/12/22 | 1,877 | 1,890 | 1,875 | 1,887 | 79,400 |
2023/12/21 | 1,880 | 1,883 | 1,873 | 1,877 | 66,500 |
2023/12/20 | 1,865 | 1,889 | 1,865 | 1,887 | 75,100 |
2023/12/19 | 1,860 | 1,878 | 1,848 | 1,878 | 80,500 |
2023/12/18 | 1,850 | 1,867 | 1,837 | 1,864 | 69,200 |
2023/12/15 | 1,879 | 1,880 | 1,862 | 1,862 | 120,500 |
2023/12/14 | 1,885 | 1,887 | 1,869 | 1,879 | 62,800 |
2023/12/13 | 1,877 | 1,885 | 1,871 | 1,878 | 56,300 |
2023/12/12 | 1,875 | 1,883 | 1,871 | 1,880 | 48,100 |
2023/12/11 | 1,872 | 1,875 | 1,854 | 1,875 | 87,400 |
2023/12/08 | 1,850 | 1,858 | 1,839 | 1,849 | 107,400 |
2023/12/07 | 1,870 | 1,871 | 1,857 | 1,860 | 69,800 |
2023/12/06 | 1,860 | 1,881 | 1,855 | 1,878 | 80,100 |
2023/12/05 | 1,858 | 1,866 | 1,851 | 1,852 | 75,400 |
2023/12/04 | 1,868 | 1,868 | 1,852 | 1,858 | 72,100 |
2023/12/01 | 1,885 | 1,890 | 1,868 | 1,872 | 72,600 |
2023/11/30 | 1,874 | 1,890 | 1,866 | 1,875 | 159,600 |
2023/11/29 | 1,871 | 1,872 | 1,862 | 1,870 | 54,900 |
2023/11/28 | 1,869 | 1,873 | 1,855 | 1,871 | 67,600 |
2023/11/27 | 1,872 | 1,883 | 1,861 | 1,871 | 89,100 |
2023/11/24 | 1,865 | 1,868 | 1,855 | 1,856 | 60,500 |
2023/11/22 | 1,847 | 1,865 | 1,840 | 1,865 | 64,200 |
2023/11/21 | 1,847 | 1,853 | 1,839 | 1,850 | 90,500 |
2023/11/20 | 1,868 | 1,869 | 1,850 | 1,850 | 62,500 |
2023/11/17 | 1,861 | 1,865 | 1,845 | 1,865 | 72,300 |
2023/11/16 | 1,872 | 1,878 | 1,850 | 1,851 | 64,100 |
2023/11/15 | 1,884 | 1,889 | 1,871 | 1,878 | 69,800 |
2023/11/14 | 1,905 | 1,905 | 1,884 | 1,884 | 50,100 |
2023/11/13 | 1,905 | 1,906 | 1,889 | 1,900 | 33,200 |
2023/11/10 | 1,887 | 1,906 | 1,881 | 1,906 | 50,600 |
2023/11/09 | 1,867 | 1,892 | 1,860 | 1,887 | 43,000 |
2023/11/08 | 1,881 | 1,892 | 1,860 | 1,872 | 114,000 |
2023/11/07 | 1,895 | 1,906 | 1,889 | 1,891 | 71,300 |
2023/11/06 | 1,909 | 1,915 | 1,897 | 1,904 | 101,900 |
2023/11/02 | 1,910 | 1,921 | 1,895 | 1,908 | 112,900 |
2023/11/01 | 1,908 | 1,914 | 1,887 | 1,904 | 116,500 |
2023/10/31 | 1,857 | 1,906 | 1,852 | 1,906 | 204,000 |
2023/10/30 | 1,850 | 1,853 | 1,830 | 1,844 | 85,100 |
2023/10/27 | 1,845 | 1,857 | 1,834 | 1,857 | 134,800 |
2023/10/26 | 1,823 | 1,837 | 1,820 | 1,833 | 72,500 |
2023/10/25 | 1,816 | 1,835 | 1,813 | 1,823 | 71,100 |
2023/10/24 | 1,820 | 1,823 | 1,799 | 1,819 | 61,600 |
2023/10/23 | 1,822 | 1,829 | 1,818 | 1,822 | 43,900 |
2023/10/20 | 1,820 | 1,831 | 1,820 | 1,823 | 42,100 |
2023/10/19 | 1,815 | 1,847 | 1,815 | 1,822 | 156,600 |
2023/10/18 | 1,820 | 1,821 | 1,801 | 1,821 | 59,400 |
2023/10/17 | 1,810 | 1,821 | 1,807 | 1,816 | 64,800 |
2023/10/16 | 1,813 | 1,813 | 1,788 | 1,800 | 93,600 |
2023/10/13 | 1,791 | 1,816 | 1,781 | 1,814 | 119,300 |
2023/10/12 | 1,810 | 1,814 | 1,794 | 1,801 | 135,100 |
2023/10/11 | 1,785 | 1,789 | 1,770 | 1,770 | 78,600 |
2023/10/10 | 1,789 | 1,795 | 1,785 | 1,789 | 55,700 |
2023/10/06 | 1,778 | 1,787 | 1,774 | 1,777 | 75,200 |
2023/10/05 | 1,752 | 1,780 | 1,752 | 1,778 | 60,300 |
2023/10/04 | 1,760 | 1,767 | 1,747 | 1,751 | 119,400 |
2023/10/03 | 1,773 | 1,786 | 1,765 | 1,769 | 70,600 |
2023/10/02 | 1,797 | 1,800 | 1,774 | 1,775 | 80,500 |
2023/09/29 | 1,800 | 1,804 | 1,783 | 1,786 | 74,300 |
2023/09/28 | 1,799 | 1,803 | 1,787 | 1,796 | 77,700 |
2023/09/27 | 1,807 | 1,809 | 1,793 | 1,808 | 110,000 |
2023/09/26 | 1,804 | 1,814 | 1,799 | 1,810 | 47,100 |
2023/09/25 | 1,795 | 1,808 | 1,788 | 1,807 | 54,100 |
2023/09/22 | 1,794 | 1,799 | 1,781 | 1,781 | 96,900 |
2023/09/21 | 1,803 | 1,812 | 1,793 | 1,796 | 72,200 |
2023/09/20 | 1,815 | 1,822 | 1,803 | 1,808 | 84,700 |
2023/09/19 | 1,811 | 1,825 | 1,803 | 1,825 | 74,300 |
2023/09/15 | 1,811 | 1,832 | 1,811 | 1,812 | 108,400 |
2023/09/14 | 1,819 | 1,819 | 1,810 | 1,811 | 42,800 |
2023/09/13 | 1,818 | 1,828 | 1,807 | 1,812 | 70,600 |
2023/09/12 | 1,813 | 1,828 | 1,812 | 1,826 | 60,000 |
2023/09/11 | 1,810 | 1,815 | 1,793 | 1,807 | 48,700 |
2023/09/08 | 1,807 | 1,815 | 1,790 | 1,797 | 112,900 |
2023/09/07 | 1,814 | 1,817 | 1,808 | 1,814 | 65,600 |
2023/09/06 | 1,831 | 1,835 | 1,813 | 1,814 | 77,400 |
2023/09/05 | 1,832 | 1,846 | 1,823 | 1,843 | 100,800 |
2023/09/04 | 1,816 | 1,837 | 1,807 | 1,837 | 95,200 |
2023/09/01 | 1,827 | 1,827 | 1,805 | 1,816 | 97,200 |
2023/08/31 | 1,821 | 1,836 | 1,821 | 1,827 | 90,600 |
2023/08/30 | 1,800 | 1,823 | 1,799 | 1,817 | 181,100 |
2023/08/29 | 1,811 | 1,833 | 1,809 | 1,829 | 325,600 |
2023/08/28 | 1,819 | 1,820 | 1,802 | 1,818 | 192,000 |
2023/08/25 | 1,828 | 1,836 | 1,807 | 1,812 | 142,500 |
2023/08/24 | 1,830 | 1,842 | 1,824 | 1,840 | 79,100 |
2023/08/23 | 1,840 | 1,841 | 1,831 | 1,837 | 50,400 |
2023/08/22 | 1,838 | 1,842 | 1,826 | 1,842 | 77,600 |
2023/08/21 | 1,837 | 1,854 | 1,831 | 1,842 | 119,000 |
2023/08/18 | 1,826 | 1,836 | 1,813 | 1,822 | 65,800 |
2023/08/17 | 1,837 | 1,848 | 1,819 | 1,830 | 101,900 |
2023/08/16 | 1,850 | 1,852 | 1,828 | 1,828 | 91,100 |
2023/08/15 | 1,861 | 1,863 | 1,846 | 1,862 | 85,300 |
2023/08/14 | 1,850 | 1,865 | 1,849 | 1,861 | 87,400 |
2023/08/10 | 1,841 | 1,850 | 1,837 | 1,841 | 73,600 |
2023/08/09 | 1,845 | 1,856 | 1,840 | 1,841 | 59,300 |
2023/08/08 | 1,841 | 1,848 | 1,838 | 1,848 | 64,300 |
2023/08/07 | 1,816 | 1,839 | 1,808 | 1,839 | 59,500 |
2023/08/04 | 1,808 | 1,820 | 1,806 | 1,816 | 47,800 |
2023/08/03 | 1,816 | 1,816 | 1,799 | 1,804 | 69,200 |
2023/08/02 | 1,835 | 1,835 | 1,815 | 1,821 | 47,400 |
2023/08/01 | 1,831 | 1,841 | 1,823 | 1,837 | 44,100 |
2023/07/31 | 1,830 | 1,838 | 1,818 | 1,833 | 71,700 |
2023/07/28 | 1,824 | 1,824 | 1,806 | 1,823 | 73,600 |
2023/07/27 | 1,819 | 1,825 | 1,813 | 1,825 | 62,000 |
2023/07/26 | 1,803 | 1,812 | 1,797 | 1,811 | 52,700 |
2023/07/25 | 1,811 | 1,819 | 1,802 | 1,804 | 33,100 |
2023/07/24 | 1,815 | 1,817 | 1,808 | 1,817 | 35,800 |
2023/07/21 | 1,788 | 1,804 | 1,785 | 1,801 | 70,700 |
2023/07/20 | 1,787 | 1,793 | 1,775 | 1,775 | 48,500 |
2023/07/19 | 1,797 | 1,797 | 1,775 | 1,786 | 59,400 |
2023/07/18 | 1,800 | 1,807 | 1,774 | 1,776 | 91,900 |
2023/07/14 | 1,782 | 1,804 | 1,782 | 1,800 | 101,400 |
2023/07/13 | 1,773 | 1,789 | 1,769 | 1,774 | 72,800 |
2023/07/12 | 1,774 | 1,783 | 1,761 | 1,761 | 75,500 |
2023/07/11 | 1,784 | 1,785 | 1,763 | 1,767 | 103,600 |
2023/07/10 | 1,788 | 1,788 | 1,755 | 1,765 | 327,700 |
2023/07/07 | 1,806 | 1,831 | 1,789 | 1,811 | 165,400 |
2023/07/06 | 1,812 | 1,821 | 1,802 | 1,811 | 79,600 |
2023/07/05 | 1,820 | 1,825 | 1,813 | 1,819 | 61,100 |
2023/07/04 | 1,829 | 1,833 | 1,825 | 1,829 | 47,300 |
2023/07/03 | 1,818 | 1,839 | 1,816 | 1,836 | 72,000 |
2023/06/30 | 1,828 | 1,835 | 1,809 | 1,818 | 84,400 |
2023/06/29 | 1,850 | 1,850 | 1,826 | 1,830 | 56,900 |
2023/06/28 | 1,829 | 1,850 | 1,827 | 1,850 | 76,500 |
2023/06/27 | 1,833 | 1,833 | 1,813 | 1,820 | 52,400 |
2023/06/26 | 1,834 | 1,837 | 1,816 | 1,825 | 43,500 |
2023/06/23 | 1,840 | 1,846 | 1,815 | 1,823 | 72,000 |
2023/06/22 | 1,836 | 1,848 | 1,835 | 1,839 | 67,700 |
2023/06/21 | 1,825 | 1,842 | 1,825 | 1,828 | 67,200 |
2023/06/20 | 1,814 | 1,823 | 1,808 | 1,823 | 44,300 |
2023/06/19 | 1,819 | 1,822 | 1,800 | 1,814 | 40,600 |
2023/06/16 | 1,815 | 1,817 | 1,804 | 1,815 | 103,100 |
2023/06/15 | 1,840 | 1,842 | 1,823 | 1,824 | 68,200 |
2023/06/14 | 1,829 | 1,840 | 1,824 | 1,840 | 93,700 |
2023/06/13 | 1,826 | 1,829 | 1,819 | 1,825 | 54,300 |
2023/06/12 | 1,824 | 1,831 | 1,812 | 1,824 | 56,700 |
2023/06/09 | 1,809 | 1,823 | 1,802 | 1,822 | 173,400 |
2023/06/08 | 1,805 | 1,810 | 1,790 | 1,799 | 74,300 |
2023/06/07 | 1,803 | 1,813 | 1,792 | 1,796 | 103,100 |
2023/06/06 | 1,790 | 1,803 | 1,786 | 1,794 | 81,700 |
2023/06/05 | 1,781 | 1,797 | 1,781 | 1,790 | 79,100 |
2023/06/02 | 1,740 | 1,768 | 1,740 | 1,764 | 69,400 |
2023/06/01 | 1,738 | 1,756 | 1,738 | 1,742 | 65,100 |
2023/05/31 | 1,760 | 1,767 | 1,743 | 1,751 | 211,100 |
2023/05/30 | 1,788 | 1,788 | 1,766 | 1,775 | 54,300 |
2023/05/29 | 1,803 | 1,803 | 1,790 | 1,793 | 61,300 |
2023/05/26 | 1,783 | 1,788 | 1,777 | 1,782 | 68,200 |
2023/05/25 | 1,787 | 1,798 | 1,783 | 1,786 | 59,000 |
2023/05/24 | 1,790 | 1,802 | 1,785 | 1,797 | 42,800 |
2023/05/23 | 1,811 | 1,811 | 1,784 | 1,794 | 95,100 |
2023/05/22 | 1,799 | 1,814 | 1,799 | 1,809 | 68,500 |
2023/05/19 | 1,810 | 1,816 | 1,793 | 1,799 | 80,700 |
2023/05/18 | 1,812 | 1,812 | 1,775 | 1,797 | 70,500 |
2023/05/17 | 1,806 | 1,822 | 1,797 | 1,809 | 128,200 |
2023/05/16 | 1,797 | 1,803 | 1,792 | 1,803 | 65,900 |
2023/05/15 | 1,783 | 1,798 | 1,780 | 1,792 | 73,900 |
2023/05/12 | 1,777 | 1,781 | 1,770 | 1,776 | 65,600 |
2023/05/11 | 1,765 | 1,776 | 1,760 | 1,768 | 49,100 |
2023/05/10 | 1,790 | 1,791 | 1,768 | 1,771 | 51,600 |
2023/05/09 | 1,773 | 1,790 | 1,770 | 1,786 | 65,200 |
2023/05/08 | 1,763 | 1,785 | 1,763 | 1,773 | 73,700 |
2023/05/02 | 1,770 | 1,783 | 1,753 | 1,753 | 79,700 |
2023/05/01 | 1,770 | 1,785 | 1,770 | 1,785 | 63,800 |
2023/04/28 | 1,775 | 1,787 | 1,762 | 1,773 | 69,900 |
2023/04/27 | 1,748 | 1,765 | 1,746 | 1,758 | 96,200 |
2023/04/26 | 1,756 | 1,767 | 1,746 | 1,748 | 68,800 |
2023/04/25 | 1,775 | 1,782 | 1,758 | 1,762 | 47,100 |
2023/04/24 | 1,770 | 1,783 | 1,761 | 1,764 | 52,800 |
2023/04/21 | 1,760 | 1,778 | 1,760 | 1,770 | 49,000 |
2023/04/20 | 1,764 | 1,779 | 1,761 | 1,761 | 46,800 |
2023/04/19 | 1,769 | 1,773 | 1,757 | 1,766 | 51,100 |
2023/04/18 | 1,782 | 1,792 | 1,770 | 1,782 | 65,900 |
2023/04/17 | 1,800 | 1,800 | 1,768 | 1,777 | 87,000 |
2023/04/14 | 1,798 | 1,807 | 1,788 | 1,804 | 140,500 |
2023/04/13 | 1,770 | 1,806 | 1,764 | 1,788 | 212,100 |
2023/04/12 | 1,748 | 1,773 | 1,747 | 1,768 | 158,000 |
2023/04/11 | 1,715 | 1,748 | 1,715 | 1,748 | 138,700 |
2023/04/10 | 1,704 | 1,714 | 1,689 | 1,708 | 100,400 |
2023/04/07 | 1,688 | 1,697 | 1,687 | 1,691 | 56,300 |
2023/04/06 | 1,699 | 1,708 | 1,687 | 1,690 | 90,100 |
2023/04/05 | 1,730 | 1,734 | 1,698 | 1,698 | 106,000 |
2023/04/04 | 1,740 | 1,745 | 1,731 | 1,742 | 72,700 |
2023/04/03 | 1,742 | 1,743 | 1,732 | 1,738 | 68,800 |
2023/03/31 | 1,743 | 1,748 | 1,725 | 1,728 | 82,000 |
2023/03/30 | 1,740 | 1,740 | 1,720 | 1,728 | 71,800 |
2023/03/29 | 1,729 | 1,745 | 1,728 | 1,745 | 126,300 |
2023/03/28 | 1,725 | 1,729 | 1,717 | 1,723 | 49,800 |
2023/03/27 | 1,722 | 1,724 | 1,712 | 1,723 | 76,500 |
2023/03/24 | 1,695 | 1,705 | 1,679 | 1,703 | 91,300 |
2023/03/23 | 1,679 | 1,699 | 1,673 | 1,699 | 67,000 |
2023/03/22 | 1,670 | 1,688 | 1,666 | 1,684 | 107,000 |
2023/03/20 | 1,661 | 1,662 | 1,640 | 1,641 | 94,000 |
2023/03/17 | 1,657 | 1,666 | 1,652 | 1,663 | 115,900 |
2023/03/16 | 1,651 | 1,665 | 1,627 | 1,665 | 230,300 |
2023/03/15 | 1,674 | 1,695 | 1,674 | 1,684 | 120,700 |
2023/03/14 | 1,688 | 1,688 | 1,653 | 1,672 | 192,000 |
2023/03/13 | 1,721 | 1,722 | 1,690 | 1,701 | 203,400 |
2023/03/10 | 1,740 | 1,746 | 1,726 | 1,729 | 144,400 |
2023/03/09 | 1,747 | 1,756 | 1,741 | 1,752 | 109,400 |
2023/03/08 | 1,741 | 1,748 | 1,731 | 1,736 | 108,500 |
2023/03/07 | 1,735 | 1,749 | 1,733 | 1,749 | 97,000 |
2023/03/06 | 1,735 | 1,746 | 1,731 | 1,737 | 107,400 |
2023/03/03 | 1,711 | 1,738 | 1,711 | 1,726 | 157,100 |
2023/03/02 | 1,727 | 1,728 | 1,703 | 1,711 | 231,900 |
2023/03/01 | 1,763 | 1,769 | 1,726 | 1,726 | 289,700 |
2023/02/28 | 1,764 | 1,783 | 1,756 | 1,776 | 213,500 |
2023/02/27 | 1,780 | 1,784 | 1,750 | 1,766 | 619,600 |
2023/02/24 | 1,802 | 1,805 | 1,787 | 1,800 | 1,180,700 |
2023/02/22 | 1,814 | 1,823 | 1,795 | 1,803 | 370,100 |
2023/02/21 | 1,827 | 1,835 | 1,823 | 1,825 | 126,000 |
2023/02/20 | 1,826 | 1,830 | 1,818 | 1,827 | 229,700 |
2023/02/17 | 1,825 | 1,831 | 1,823 | 1,828 | 88,700 |
2023/02/16 | 1,839 | 1,842 | 1,825 | 1,830 | 94,500 |
2023/02/15 | 1,843 | 1,848 | 1,826 | 1,829 | 138,600 |
2023/02/14 | 1,826 | 1,839 | 1,819 | 1,830 | 139,700 |
2023/02/13 | 1,820 | 1,822 | 1,811 | 1,812 | 109,600 |
2023/02/10 | 1,807 | 1,820 | 1,803 | 1,816 | 108,600 |
2023/02/09 | 1,813 | 1,815 | 1,802 | 1,805 | 113,000 |
2023/02/08 | 1,820 | 1,823 | 1,806 | 1,807 | 105,000 |
2023/02/07 | 1,824 | 1,828 | 1,809 | 1,809 | 95,500 |
2023/02/06 | 1,827 | 1,835 | 1,817 | 1,824 | 107,100 |
2023/02/03 | 1,838 | 1,838 | 1,805 | 1,814 | 203,500 |
2023/02/02 | 1,849 | 1,858 | 1,836 | 1,838 | 87,000 |
2023/02/01 | 1,856 | 1,862 | 1,834 | 1,849 | 145,600 |
2023/01/31 | 1,838 | 1,858 | 1,830 | 1,852 | 147,700 |
2023/01/30 | 1,822 | 1,834 | 1,819 | 1,824 | 142,900 |
2023/01/27 | 1,855 | 1,855 | 1,817 | 1,830 | 190,800 |
2023/01/26 | 1,841 | 1,850 | 1,834 | 1,843 | 102,500 |
2023/01/25 | 1,830 | 1,845 | 1,828 | 1,841 | 75,300 |
2023/01/24 | 1,860 | 1,860 | 1,822 | 1,842 | 127,400 |
2023/01/23 | 1,818 | 1,864 | 1,818 | 1,845 | 236,800 |
2023/01/20 | 1,781 | 1,808 | 1,780 | 1,801 | 393,600 |
2023/01/19 | 1,768 | 1,791 | 1,768 | 1,785 | 86,600 |
2023/01/18 | 1,772 | 1,792 | 1,762 | 1,781 | 113,600 |
2023/01/17 | 1,761 | 1,776 | 1,742 | 1,772 | 148,600 |
2023/01/16 | 1,740 | 1,769 | 1,723 | 1,765 | 217,400 |
2023/01/13 | 1,790 | 1,822 | 1,741 | 1,743 | 564,400 |
2023/01/12 | 1,819 | 1,826 | 1,788 | 1,793 | 266,800 |
2023/01/11 | 1,832 | 1,841 | 1,813 | 1,818 | 69,300 |
2023/01/10 | 1,839 | 1,860 | 1,820 | 1,824 | 99,800 |
2023/01/06 | 1,814 | 1,839 | 1,810 | 1,830 | 432,500 |
2023/01/05 | 1,822 | 1,822 | 1,800 | 1,808 | 91,600 |
2023/01/04 | 1,820 | 1,828 | 1,795 | 1,824 | 167,100 |