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

このページの先頭へ