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
2020/12/30 653 653 642 648 39,500
2020/12/29 651 653 643 651 44,500
2020/12/28 655 658 642 650 52,100
2020/12/25 649 655 648 655 45,800
2020/12/24 640 648 640 647 41,700
2020/12/23 644 644 629 636 36,800
2020/12/22 658 658 635 642 73,900
2020/12/21 667 671 658 660 45,600
2020/12/18 676 676 659 659 51,200
2020/12/17 677 685 664 676 67,800
2020/12/16 650 683 650 676 115,100
2020/12/15 620 650 620 650 209,900
2020/12/14 617 627 616 620 202,200
2020/12/11 628 631 616 616 104,900
2020/12/10 633 633 626 629 32,500
2020/12/09 637 641 630 630 33,400
2020/12/08 628 641 623 637 80,900
2020/12/07 629 636 628 628 54,700
2020/12/04 633 637 622 636 57,900
2020/12/03 639 642 632 634 59,400
2020/12/02 633 641 625 638 124,700
2020/12/01 614 632 614 630 260,100
2020/11/30 615 619 609 615 92,800
2020/11/27 606 615 600 610 94,600
2020/11/26 605 605 593 600 60,300
2020/11/25 629 629 604 605 91,100
2020/11/24 619 629 619 623 85,500
2020/11/20 611 619 607 615 52,900
2020/11/19 619 628 616 619 63,400
2020/11/18 627 630 622 623 58,500
2020/11/17 620 630 616 630 93,800
2020/11/16 596 623 595 623 109,600
2020/11/13 606 607 589 594 56,300
2020/11/12 615 620 607 610 61,900
2020/11/11 614 615 606 615 64,400
2020/11/10 600 615 599 604 102,800
2020/11/09 600 610 592 598 61,000
2020/11/06 594 625 588 603 140,600
2020/11/05 579 598 571 592 86,000
2020/11/04 560 594 560 586 297,700
2020/11/02 540 541 528 536 77,600
2020/10/30 540 540 530 534 37,900
2020/10/29 531 541 530 537 17,700
2020/10/28 543 543 531 536 43,500
2020/10/27 547 547 537 545 32,700
2020/10/26 550 551 544 548 13,500
2020/10/23 548 550 543 548 29,800
2020/10/22 551 553 543 547 44,600
2020/10/21 540 556 540 556 108,800
2020/10/20 537 538 534 535 39,000
2020/10/19 535 538 533 537 36,700
2020/10/16 543 544 532 532 27,600
2020/10/15 546 548 539 541 32,500
2020/10/14 547 548 543 545 26,800
2020/10/13 545 548 544 548 27,800
2020/10/12 543 544 540 542 21,700
2020/10/09 541 541 535 540 28,700
2020/10/08 550 551 537 541 61,600
2020/10/07 543 550 540 547 32,500
2020/10/06 543 546 537 546 28,400
2020/10/05 534 542 532 540 62,800
2020/10/02 539 539 520 527 83,400
2020/09/30 542 545 535 535 66,300
2020/09/29 540 550 539 546 67,900
2020/09/28 541 554 539 554 103,600
2020/09/25 530 539 530 538 59,200
2020/09/24 538 538 529 530 85,100
2020/09/23 545 548 533 540 106,300
2020/09/18 546 555 543 551 89,900
2020/09/17 545 551 541 548 88,000
2020/09/16 539 545 534 545 67,000
2020/09/15 542 543 533 537 71,800
2020/09/14 538 548 532 539 82,600
2020/09/11 524 531 522 530 49,900
2020/09/10 517 526 517 524 53,100
2020/09/09 517 519 512 514 56,000
2020/09/08 517 523 517 522 33,100
2020/09/07 511 517 508 514 42,800
2020/09/04 509 516 507 511 25,800
2020/09/03 512 519 512 512 54,300
2020/09/02 516 517 508 514 36,500
2020/09/01 519 519 511 516 55,500
2020/08/31 513 521 513 519 36,000
2020/08/28 515 518 505 507 43,400
2020/08/27 512 515 510 515 15,600
2020/08/26 512 515 510 512 30,000
2020/08/25 516 520 509 512 66,200
2020/08/24 507 513 507 513 17,700
2020/08/21 502 508 502 508 26,200
2020/08/20 503 504 499 501 21,800
2020/08/19 504 504 497 503 44,200
2020/08/18 504 506 498 502 69,400
2020/08/17 509 514 504 508 45,800
2020/08/14 514 515 509 509 24,600
2020/08/13 520 520 509 513 30,700
2020/08/12 520 520 511 516 50,800
2020/08/11 510 518 510 515 82,900
2020/08/07 492 514 491 514 31,800
2020/08/06 484 492 484 489 65,300
2020/08/05 486 497 481 484 154,900
2020/08/04 501 508 497 506 68,600
2020/08/03 493 496 485 496 65,600
2020/07/31 490 495 477 478 66,400
2020/07/30 516 516 495 495 70,800
2020/07/29 527 527 516 516 28,500
2020/07/28 531 531 523 527 21,000
2020/07/27 531 531 521 530 35,600
2020/07/22 535 539 528 528 63,700
2020/07/21 541 545 535 545 48,700
2020/07/20 540 540 533 538 20,400
2020/07/17 540 540 532 537 19,500
2020/07/16 545 546 535 536 36,400
2020/07/15 538 548 538 548 34,600
2020/07/14 532 541 532 537 27,200
2020/07/13 513 537 513 536 42,500
2020/07/10 520 525 507 507 50,900
2020/07/09 524 530 516 523 29,400
2020/07/08 529 535 522 522 34,900
2020/07/07 527 531 516 529 36,800
2020/07/06 508 533 508 527 38,000
2020/07/03 511 522 506 511 39,700
2020/07/02 526 528 510 511 50,600
2020/07/01 541 541 521 525 109,700
2020/06/30 530 547 529 537 84,400
2020/06/29 528 530 521 524 42,400
2020/06/26 525 534 525 533 38,100
2020/06/25 536 536 521 524 53,500
2020/06/24 534 538 529 534 33,500
2020/06/23 524 537 522 535 42,400
2020/06/22 523 528 523 524 17,200
2020/06/19 534 535 523 524 49,200
2020/06/18 539 540 523 533 41,500
2020/06/17 546 550 533 539 36,500
2020/06/16 529 548 529 548 55,100
2020/06/15 535 540 511 511 51,100
2020/06/12 525 537 520 535 54,900
2020/06/11 569 573 543 543 67,900
2020/06/10 570 579 566 570 51,900
2020/06/09 571 579 567 575 60,400
2020/06/08 557 565 556 564 61,100
2020/06/05 545 555 543 547 51,700
2020/06/04 540 551 535 538 41,500
2020/06/03 525 535 523 535 73,300
2020/06/02 515 524 515 521 37,500
2020/06/01 530 530 512 515 88,300
2020/05/29 524 528 519 527 53,600
2020/05/28 520 529 510 527 75,600
2020/05/27 521 521 508 517 98,700
2020/05/26 508 518 506 518 60,100
2020/05/25 491 510 488 510 61,400
2020/05/22 483 492 475 483 40,000
2020/05/21 489 489 477 481 37,500
2020/05/20 489 490 482 490 35,200
2020/05/19 487 492 476 484 41,000
2020/05/18 467 479 462 479 52,300
2020/05/15 474 475 460 467 74,300
2020/05/14 475 479 469 471 70,700
2020/05/13 492 492 474 479 100,400
2020/05/12 500 502 492 497 66,100
2020/05/11 510 511 499 499 63,800
2020/05/08 505 517 498 513 44,000
2020/05/07 510 510 494 498 42,200
2020/05/01 508 508 494 504 60,400
2020/04/30 500 518 499 511 94,500
2020/04/28 491 493 477 493 45,600
2020/04/27 475 493 471 489 44,900
2020/04/24 482 482 465 472 47,000
2020/04/23 460 477 460 477 40,000
2020/04/22 464 465 455 460 37,800
2020/04/21 461 466 455 466 64,100
2020/04/20 465 478 465 472 40,800
2020/04/17 471 482 466 471 51,300
2020/04/16 453 470 453 470 69,200
2020/04/15 485 485 452 454 128,700
2020/04/14 492 492 476 486 71,500
2020/04/13 504 504 492 492 47,600
2020/04/10 492 506 483 506 37,800
2020/04/09 499 499 484 494 32,600
2020/04/08 499 501 477 495 64,500
2020/04/07 492 504 480 499 93,300
2020/04/06 464 493 456 492 77,900
2020/04/03 481 486 457 464 51,300
2020/04/02 494 499 478 479 48,200
2020/04/01 517 517 496 499 98,100
2020/03/31 533 537 510 514 57,000
2020/03/30 539 539 506 533 147,000
2020/03/27 554 578 543 578 277,000
2020/03/26 543 545 518 544 83,700
2020/03/25 535 551 517 551 106,200
2020/03/24 514 519 497 515 65,700
2020/03/23 478 506 469 498 140,000
2020/03/19 489 500 465 471 107,900
2020/03/18 504 520 471 474 121,300
2020/03/17 451 510 446 505 149,900
2020/03/16 456 476 451 462 114,400
2020/03/13 431 459 431 449 245,100
2020/03/12 502 508 485 487 213,700
2020/03/11 517 526 513 515 126,400
2020/03/10 490 525 475 523 179,000
2020/03/09 533 534 500 502 145,900
2020/03/06 565 566 550 550 131,900
2020/03/05 591 591 572 572 79,800
2020/03/04 571 592 571 581 58,000
2020/03/03 617 617 581 581 70,000
2020/03/02 575 606 575 602 116,200
2020/02/28 599 599 576 577 158,200
2020/02/27 623 627 611 611 107,300
2020/02/26 630 633 619 630 119,300
2020/02/25 646 648 635 635 129,600
2020/02/21 657 663 656 661 40,400
2020/02/20 659 667 658 658 23,900
2020/02/19 662 665 657 657 48,300
2020/02/18 667 667 660 664 43,000
2020/02/17 669 670 665 667 39,600
2020/02/14 673 676 671 676 27,200
2020/02/13 668 676 668 676 35,600
2020/02/12 678 678 668 668 52,900
2020/02/10 688 688 680 681 29,400
2020/02/07 695 695 685 689 35,300
2020/02/06 686 696 684 693 56,200
2020/02/05 676 686 676 681 33,900
2020/02/04 668 682 668 676 22,500
2020/02/03 667 673 665 670 56,700
2020/01/31 669 675 669 672 20,800
2020/01/30 677 677 664 666 41,500
2020/01/29 673 682 670 677 56,200
2020/01/28 672 680 666 673 60,400
2020/01/27 680 682 675 677 42,700
2020/01/24 689 689 680 681 55,200
2020/01/23 695 695 686 687 35,800
2020/01/22 696 700 694 696 21,100
2020/01/21 693 696 688 694 22,100
2020/01/20 687 693 687 690 28,500
2020/01/17 686 689 686 687 13,400
2020/01/16 691 693 686 686 21,300
2020/01/15 696 697 689 691 38,600
2020/01/14 696 698 694 694 24,000
2020/01/10 702 702 694 694 19,100
2020/01/09 695 700 686 696 41,900
2020/01/08 695 699 689 691 50,000
2020/01/07 694 704 694 699 31,000
2020/01/06 704 704 691 692 73,800

このページの先頭へ