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
2018/12/28 808 820 807 817 63,900
2018/12/27 795 820 786 820 62,100
2018/12/26 760 780 751 759 51,900
2018/12/25 741 764 724 759 137,100
2018/12/21 810 816 765 783 117,300
2018/12/20 848 852 831 831 53,800
2018/12/19 858 860 850 854 34,700
2018/12/18 865 884 858 858 73,900
2018/12/17 877 881 862 868 49,200
2018/12/14 883 896 882 883 76,900
2018/12/13 881 890 881 883 44,100
2018/12/12 870 884 867 876 34,500
2018/12/11 866 874 862 868 47,400
2018/12/10 872 880 865 867 48,200
2018/12/07 866 892 864 887 51,700
2018/12/06 873 873 866 871 32,200
2018/12/05 871 879 866 876 42,000
2018/12/04 909 917 881 881 52,900
2018/12/03 913 915 907 912 90,900
2018/11/30 893 909 892 907 55,700
2018/11/29 888 907 882 890 101,300
2018/11/28 888 896 882 883 28,000
2018/11/27 893 911 887 888 83,700
2018/11/26 866 898 865 892 90,700
2018/11/22 855 871 855 866 36,100
2018/11/21 849 858 845 855 37,300
2018/11/20 854 866 846 861 36,700
2018/11/19 856 865 851 854 44,200
2018/11/16 853 867 853 860 28,800
2018/11/15 852 860 849 853 35,500
2018/11/14 876 879 858 858 32,900
2018/11/13 890 891 872 876 59,200
2018/11/12 886 893 886 893 27,600
2018/11/09 877 888 877 887 27,900
2018/11/08 884 891 876 876 40,700
2018/11/07 870 887 868 871 45,700
2018/11/06 862 869 858 868 27,200
2018/11/05 862 867 848 862 49,400
2018/11/02 859 868 853 862 67,000
2018/11/01 864 867 854 860 60,100
2018/10/31 845 864 842 862 81,600
2018/10/30 805 871 805 845 245,000
2018/10/29 790 811 765 795 146,200
2018/10/26 790 801 786 790 49,200
2018/10/25 795 796 782 785 61,700
2018/10/24 795 813 792 809 41,400
2018/10/23 801 802 792 795 72,400
2018/10/22 806 810 800 804 43,700
2018/10/19 815 816 809 810 52,100
2018/10/18 833 833 820 821 55,300
2018/10/17 825 838 822 826 70,200
2018/10/16 815 826 812 820 27,700
2018/10/15 826 827 816 816 41,500
2018/10/12 831 837 828 828 58,800
2018/10/11 837 840 831 836 63,900
2018/10/10 846 865 846 859 29,600
2018/10/09 849 861 848 848 39,300
2018/10/05 872 876 863 864 37,000
2018/10/04 885 886 875 879 31,600
2018/10/03 889 892 878 880 21,800
2018/10/02 892 897 886 888 31,100
2018/10/01 896 903 883 883 91,100
2018/09/28 896 909 881 895 54,600
2018/09/27 891 903 883 887 66,600
2018/09/26 916 917 901 906 38,700
2018/09/25 913 925 908 925 101,800
2018/09/21 899 906 891 899 53,400
2018/09/20 900 900 893 894 31,100
2018/09/19 900 908 900 904 32,200
2018/09/18 880 900 880 897 47,600
2018/09/14 874 888 874 884 48,400
2018/09/13 862 879 862 872 25,400
2018/09/12 882 883 861 865 36,000
2018/09/11 884 889 878 880 23,800
2018/09/10 879 890 875 885 37,300
2018/09/07 867 884 867 879 22,000
2018/09/06 869 879 862 877 33,000
2018/09/05 882 888 870 870 56,500
2018/09/04 885 894 880 881 33,000
2018/09/03 905 905 876 882 45,900
2018/08/31 906 909 899 900 37,400
2018/08/30 890 920 888 912 98,800
2018/08/29 880 889 879 886 24,400
2018/08/28 882 884 874 875 23,500
2018/08/27 870 885 869 880 23,200
2018/08/24 864 870 859 870 28,000
2018/08/23 863 866 858 858 22,500
2018/08/22 863 865 859 862 24,100
2018/08/21 860 863 853 860 19,800
2018/08/20 870 871 862 865 26,300
2018/08/17 876 880 873 876 16,700
2018/08/16 890 890 870 875 39,200
2018/08/15 903 907 892 897 28,500
2018/08/14 875 913 875 909 43,400
2018/08/13 889 894 872 878 38,300
2018/08/10 898 904 889 893 30,900
2018/08/09 912 912 896 907 14,700
2018/08/08 897 918 897 908 40,900
2018/08/07 897 904 891 904 17,500
2018/08/06 896 901 888 897 18,700
2018/08/03 906 907 892 894 27,400
2018/08/02 924 926 901 905 41,600
2018/08/01 937 937 918 923 44,600
2018/07/31 919 929 906 924 58,000
2018/07/30 914 932 914 924 60,800
2018/07/27 938 950 931 944 37,800
2018/07/26 931 938 923 938 29,700
2018/07/25 928 928 914 920 43,900
2018/07/24 922 929 917 924 28,500
2018/07/23 917 930 914 921 24,900
2018/07/20 920 926 911 913 33,500
2018/07/19 933 933 921 925 32,100
2018/07/18 943 943 930 933 30,400
2018/07/17 914 935 913 929 36,200
2018/07/13 900 912 899 911 30,600
2018/07/12 905 907 891 896 46,900
2018/07/11 916 917 903 903 44,800
2018/07/10 927 927 919 919 49,800
2018/07/09 920 928 916 923 26,900
2018/07/06 917 927 917 922 46,000
2018/07/05 942 946 909 910 69,600
2018/07/04 949 952 939 941 52,700
2018/07/03 976 982 942 950 89,800
2018/07/02 989 1,005 974 977 241,200
2018/06/29 978 990 972 990 70,000
2018/06/28 980 981 969 978 32,700
2018/06/27 979 988 970 984 62,700
2018/06/26 956 974 955 974 46,900
2018/06/25 959 972 956 964 63,100
2018/06/22 922 959 922 959 149,800
2018/06/21 945 949 927 927 91,200
2018/06/20 953 955 942 950 56,300
2018/06/19 966 972 951 952 85,000
2018/06/18 987 987 967 968 45,800
2018/06/15 993 995 987 987 45,700
2018/06/14 981 994 975 991 87,700
2018/06/13 994 994 989 991 25,000
2018/06/12 990 995 986 991 55,800
2018/06/11 976 985 975 984 79,700
2018/06/08 972 983 972 972 90,000
2018/06/07 977 978 971 973 37,200
2018/06/06 970 976 968 974 64,400
2018/06/05 978 981 960 970 62,600
2018/06/04 976 990 973 979 38,500
2018/06/01 968 979 959 973 56,700
2018/05/31 971 982 971 972 57,100
2018/05/30 970 979 967 971 56,400
2018/05/29 979 983 972 981 72,700
2018/05/28 981 990 980 981 45,800
2018/05/25 975 991 962 982 103,300
2018/05/24 992 996 987 988 74,100
2018/05/23 992 1,000 991 992 77,000
2018/05/22 990 1,004 989 992 66,500
2018/05/21 996 1,000 991 993 69,900
2018/05/18 984 999 983 996 126,600
2018/05/17 973 986 971 983 115,900
2018/05/16 957 975 956 971 95,400
2018/05/15 953 960 951 958 46,700
2018/05/14 952 963 950 951 65,400
2018/05/11 952 965 944 954 100,900
2018/05/10 938 949 933 948 56,100
2018/05/09 943 945 934 935 90,800
2018/05/08 959 972 942 945 149,700
2018/05/07 930 964 928 960 194,900
2018/05/02 916 925 910 925 40,000
2018/05/01 930 930 891 914 114,500
2018/04/27 941 941 893 906 137,800
2018/04/26 938 942 928 940 60,000
2018/04/25 938 942 932 938 40,200
2018/04/24 933 943 933 943 72,100
2018/04/23 920 934 919 932 52,900
2018/04/20 911 922 911 920 78,800
2018/04/19 904 914 903 914 98,000
2018/04/18 891 905 891 904 58,900
2018/04/17 887 898 885 892 41,900
2018/04/16 890 892 885 888 67,500
2018/04/13 898 898 887 887 46,700
2018/04/12 898 901 897 898 81,500
2018/04/11 902 903 897 898 113,300
2018/04/10 906 910 902 903 84,600
2018/04/09 903 913 903 907 77,200
2018/04/06 907 910 898 904 127,400
2018/04/05 899 907 898 903 64,700
2018/04/04 896 903 892 899 61,000
2018/04/03 883 900 883 896 48,500
2018/04/02 900 901 893 894 139,800
2018/03/30 898 904 893 900 116,200
2018/03/29 893 897 887 895 76,500
2018/03/28 872 894 872 893 92,000
2018/03/27 884 903 884 900 223,300
2018/03/26 875 880 871 878 131,700
2018/03/23 886 887 875 877 159,700
2018/03/22 896 897 890 894 89,700
2018/03/20 898 901 894 896 49,800
2018/03/19 901 905 898 902 71,100
2018/03/16 907 907 903 903 55,500
2018/03/15 903 906 897 904 73,700
2018/03/14 907 908 901 906 38,000
2018/03/13 897 911 897 911 85,200
2018/03/12 887 902 887 902 119,600
2018/03/09 892 892 884 887 76,200
2018/03/08 886 888 882 886 86,500
2018/03/07 877 894 877 885 113,100
2018/03/06 880 883 872 877 134,200
2018/03/05 881 885 878 880 102,100
2018/03/02 875 888 875 882 89,000
2018/03/01 881 887 879 886 87,900
2018/02/28 884 890 883 885 82,900
2018/02/27 888 888 884 886 61,600
2018/02/26 891 894 884 886 68,900
2018/02/23 881 890 881 889 81,600
2018/02/22 879 881 871 879 60,200
2018/02/21 880 888 876 879 79,700
2018/02/20 872 886 870 881 151,000
2018/02/19 868 873 864 872 74,000
2018/02/16 845 867 842 862 118,200
2018/02/15 840 846 836 839 112,400
2018/02/14 832 850 821 828 143,700
2018/02/13 825 827 813 813 104,600
2018/02/09 810 814 802 813 78,300
2018/02/08 823 830 820 825 55,100
2018/02/07 832 839 815 815 150,600
2018/02/06 820 827 806 819 184,900
2018/02/05 846 856 845 850 106,400
2018/02/02 863 864 853 860 119,900
2018/02/01 859 873 857 866 117,500
2018/01/31 870 874 856 859 176,700
2018/01/30 881 882 869 872 222,400
2018/01/29 913 914 877 882 437,300
2018/01/26 931 953 931 941 186,200
2018/01/25 929 935 924 932 94,700
2018/01/24 935 935 930 933 74,600
2018/01/23 930 938 926 934 80,900
2018/01/22 934 935 920 928 90,300
2018/01/19 924 939 920 933 111,200
2018/01/18 918 934 916 921 162,200
2018/01/17 910 917 895 914 122,300
2018/01/16 921 924 916 919 64,500
2018/01/15 910 921 909 919 82,700
2018/01/12 907 908 904 907 52,800
2018/01/11 896 910 894 910 146,200
2018/01/10 890 899 889 897 86,000
2018/01/09 887 890 883 889 62,300
2018/01/05 882 885 879 884 77,100
2018/01/04 880 881 872 881 118,500

このページの先頭へ