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

フジ住宅(8860)の株価時系列情報

フジ住宅(8860)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
2026/10/05 708 709 701 702 71,800
2026/10/02 720 720 708 708 87,400
2026/10/01 723 725 718 721 181,300
2026/09/30 724 728 719 727 76,600
2026/09/29 734 734 722 722 77,400
2026/09/28 749 752 747 750 81,900
2026/09/25 748 753 744 752 61,300
2026/09/24 745 747 743 745 46,700
2026/09/18 750 750 743 746 49,800
2026/09/17 741 751 741 751 56,800
2026/09/16 741 744 739 741 25,200
2026/09/15 740 743 738 741 61,200
2026/09/14 729 741 725 741 60,300
2026/09/11 725 729 721 722 68,100
2026/09/10 730 734 727 730 55,500
2026/09/09 738 739 730 730 66,900
2026/09/08 746 747 738 738 45,900
2026/09/07 755 755 747 748 54,500
2026/09/04 754 758 750 756 49,400
2026/09/03 763 763 756 756 46,100
2026/09/02 764 765 756 757 89,100
2026/09/01 769 769 760 768 116,200
2026/08/31 768 772 760 771 70,300
2026/08/28 765 770 762 765 50,800
2026/08/27 766 771 765 767 41,000
2026/08/26 770 775 767 769 41,200
2026/08/25 775 775 767 770 59,800
2026/08/24 772 776 767 774 39,900
2026/08/21 774 774 765 771 50,000
2026/08/20 765 775 762 772 54,100
2026/08/19 764 769 760 766 41,600
2026/08/18 765 773 762 768 36,100
2026/08/17 772 773 765 766 42,700
2026/08/14 761 771 758 771 51,500
2026/08/13 760 762 755 761 39,000
2026/08/12 756 761 755 756 44,600
2026/08/10 753 757 747 754 46,800
2026/08/07 750 756 746 753 48,300
2026/08/06 744 754 740 752 55,300
2026/08/05 739 746 739 744 32,200
2026/08/04 735 746 734 740 57,400
2026/08/03 753 753 734 738 125,800
2026/07/31 760 760 725 741 118,700
2026/07/30 763 769 758 759 80,100
2026/07/29 770 774 762 768 73,900
2026/07/28 771 771 761 764 47,700
2026/07/27 762 773 761 773 44,900
2026/07/24 769 769 761 767 65,000
2026/07/23 776 776 760 770 59,500
2026/07/22 771 777 760 776 41,500
2026/07/21 776 781 767 771 54,500
2026/07/17 778 786 772 772 53,500
2026/07/16 778 787 777 777 23,700
2026/07/15 782 786 777 777 34,800
2026/07/14 776 782 775 776 33,300
2026/07/13 775 780 771 773 30,900
2026/07/10 768 776 768 773 44,000
2026/07/09 768 772 763 768 30,700
2026/07/08 769 776 768 770 42,500
2026/07/07 769 774 769 769 28,700
2026/07/06 763 771 763 768 25,500
2026/07/03 757 764 756 761 86,600
2026/07/02 755 765 755 757 59,700
2026/07/01 756 757 749 755 151,000
2026/06/30 750 761 747 761 69,500
2026/06/29 747 754 743 747 84,000
2026/06/26 731 743 731 738 48,700
2026/06/25 725 737 722 731 84,300
2026/06/24 720 726 717 719 50,500
2026/06/23 712 720 704 715 75,100
2026/06/22 720 722 711 718 83,400
2026/06/19 726 729 716 721 92,200
2026/06/18 734 736 722 726 157,400
2026/06/17 746 749 731 731 65,000
2026/06/16 762 763 744 744 82,200
2026/06/15 783 785 764 766 49,800
2026/06/12 769 777 767 777 82,200
2026/06/11 779 779 761 765 87,300
2026/06/10 766 779 764 779 109,700
2026/06/09 756 773 756 768 73,700
2026/06/08 747 759 742 756 108,200
2026/06/05 740 752 740 751 62,200
2026/06/04 733 737 726 736 58,800
2026/06/03 737 742 731 735 69,600
2026/06/02 739 739 725 737 86,800
2026/06/01 746 746 726 734 172,500
2026/05/29 743 751 740 746 68,900
2026/05/28 740 741 724 741 67,000
2026/05/27 723 742 723 738 154,300
2026/05/26 713 730 710 723 71,600
2026/05/25 734 736 715 718 82,100
2026/05/22 739 740 730 736 43,800
2026/05/21 740 746 736 739 54,800
2026/05/20 762 767 728 733 116,200
2026/05/19 765 779 764 767 109,800
2026/05/18 735 767 735 760 115,100
2026/05/15 733 751 726 735 114,900
2026/05/14 745 745 729 730 89,800
2026/05/13 750 754 748 748 48,300
2026/05/12 757 759 749 750 45,200
2026/05/11 758 760 750 752 53,200
2026/05/08 769 769 757 758 108,200
2026/05/07 772 790 767 772 127,100
2026/05/01 805 808 766 772 291,200
2026/04/30 800 806 794 805 75,900
2026/04/28 798 807 796 804 99,000
2026/04/27 801 808 789 794 75,400
2026/04/24 820 821 807 808 58,300
2026/04/23 823 823 809 813 52,400
2026/04/22 843 843 824 824 62,100
2026/04/21 844 851 840 842 108,600
2026/04/20 811 852 811 844 299,300
2026/04/17 820 824 812 812 29,900
2026/04/16 824 829 820 822 42,700
2026/04/15 824 831 821 826 50,000
2026/04/14 830 835 817 821 48,200
2026/04/13 836 843 824 824 42,800
2026/04/10 848 851 840 842 39,800
2026/04/09 845 848 838 839 60,700
2026/04/08 842 848 840 843 61,500
2026/04/07 831 839 823 833 36,200
2026/04/06 824 836 821 829 51,600
2026/04/03 828 832 821 821 25,800
2026/03/27 833 839 827 830 415,900
2026/03/26 833 837 826 833 221,500
2026/03/25 832 837 831 835 193,500
2026/03/24 824 825 817 824 120,900
2026/03/23 830 830 807 812 228,600
2026/03/19 850 854 840 840 159,200
2026/03/18 841 849 841 849 97,700
2026/03/17 836 843 834 841 77,200
2026/03/16 835 839 825 832 110,600
2026/03/13 836 845 834 838 80,600
2026/03/12 855 856 840 842 138,700
2026/03/11 863 866 854 854 42,600
2026/03/10 855 883 847 854 155,000
2026/03/09 836 847 828 840 135,700
2026/03/06 871 875 862 869 76,400
2026/03/05 878 892 875 876 108,900
2026/03/04 878 879 853 863 154,000
2026/03/03 909 912 892 892 131,800
2026/03/02 915 930 906 913 136,200
2026/02/27 906 930 904 930 113,800
2026/02/26 893 904 893 899 90,700
2026/02/25 893 907 890 891 112,400
2026/02/24 884 896 877 893 71,500
2026/02/20 870 883 870 881 37,200
2026/02/19 876 882 870 875 57,000
2026/02/18 876 883 873 880 71,200
2026/02/17 860 873 860 870 84,400
2026/02/16 850 859 848 859 38,400
2026/02/13 849 860 844 854 78,600
2026/02/12 822 847 820 847 109,000
2026/02/10 825 825 815 821 78,800
2026/02/09 826 829 817 817 63,000
2026/02/06 818 823 812 818 60,100
2026/02/05 818 822 812 818 48,000
2026/02/04 806 817 806 812 30,300
2026/02/03 807 810 804 808 50,800
2026/02/02 825 827 802 805 128,700
2026/01/30 800 832 800 824 119,200
2026/01/29 802 805 795 799 60,100
2026/01/28 804 806 798 801 54,000
2026/01/27 806 810 802 804 41,100
2026/01/26 810 811 805 808 45,100
2026/01/23 827 831 814 819 73,200
2026/01/22 813 829 811 827 45,700
2026/01/21 807 812 801 810 43,300
2026/01/20 830 830 814 814 54,200
2026/01/19 838 838 828 833 29,500
2026/01/16 827 838 827 838 32,100
2026/01/15 826 832 825 827 28,600
2026/01/14 825 833 824 831 38,200
2026/01/13 832 834 822 824 55,400
2026/01/09 826 833 823 824 32,900
2026/01/08 818 831 818 826 59,900
2026/01/07 814 823 812 818 39,200
2026/01/06 815 819 813 817 50,500
2026/01/05 822 824 809 815 68,900
2025/12/30 816 821 815 820 41,500
2025/12/29 820 820 800 813 78,800
2025/12/26 819 820 815 818 31,200
2025/12/25 820 821 816 816 50,700
2025/12/24 810 818 810 816 42,200
2025/12/23 806 811 806 809 22,300
2025/12/22 800 806 798 804 29,700
2025/12/19 791 799 791 798 47,900
2025/12/18 792 795 788 794 33,200
2025/12/17 792 792 787 790 25,600
2025/12/16 792 793 789 790 30,100
2025/12/15 790 792 788 792 31,600
2025/12/12 785 790 785 790 60,800
2025/12/11 789 790 777 777 54,300
2025/12/10 786 790 783 786 39,500
2025/12/09 790 793 781 782 53,600
2025/12/08 792 794 787 790 38,100
2025/12/05 795 795 785 785 43,100
2025/12/04 790 802 790 799 47,200
2025/12/03 800 801 790 790 41,100
2025/12/02 807 807 797 799 45,600

このページの先頭へ