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 |
---|---|---|---|---|---|
2021/12/30 | 690 | 693 | 683 | 693 | 27,700 |
2021/12/29 | 683 | 693 | 681 | 693 | 25,700 |
2021/12/28 | 675 | 681 | 674 | 681 | 30,700 |
2021/12/27 | 670 | 675 | 666 | 675 | 28,200 |
2021/12/24 | 670 | 672 | 665 | 672 | 42,600 |
2021/12/23 | 666 | 666 | 661 | 665 | 34,800 |
2021/12/22 | 662 | 664 | 657 | 660 | 29,500 |
2021/12/21 | 664 | 664 | 655 | 658 | 32,700 |
2021/12/20 | 670 | 670 | 657 | 657 | 35,500 |
2021/12/17 | 675 | 683 | 671 | 671 | 46,600 |
2021/12/16 | 667 | 675 | 666 | 675 | 28,300 |
2021/12/15 | 661 | 667 | 660 | 662 | 18,500 |
2021/12/14 | 669 | 669 | 660 | 662 | 16,700 |
2021/12/13 | 678 | 679 | 665 | 669 | 21,100 |
2021/12/10 | 677 | 677 | 671 | 675 | 37,000 |
2021/12/09 | 681 | 681 | 670 | 677 | 35,900 |
2021/12/08 | 682 | 683 | 673 | 681 | 37,800 |
2021/12/07 | 667 | 681 | 663 | 681 | 47,700 |
2021/12/06 | 661 | 665 | 656 | 663 | 51,500 |
2021/12/03 | 649 | 667 | 649 | 660 | 63,800 |
2021/12/02 | 654 | 655 | 641 | 641 | 89,700 |
2021/12/01 | 664 | 670 | 658 | 658 | 111,400 |
2021/11/30 | 658 | 672 | 658 | 664 | 99,400 |
2021/11/29 | 663 | 668 | 651 | 651 | 63,700 |
2021/11/26 | 676 | 676 | 666 | 666 | 37,000 |
2021/11/25 | 679 | 681 | 676 | 676 | 51,700 |
2021/11/24 | 673 | 688 | 673 | 677 | 44,800 |
2021/11/22 | 671 | 677 | 670 | 670 | 32,500 |
2021/11/19 | 676 | 678 | 672 | 672 | 41,300 |
2021/11/18 | 686 | 686 | 678 | 682 | 25,200 |
2021/11/17 | 695 | 699 | 685 | 685 | 26,100 |
2021/11/16 | 697 | 703 | 695 | 696 | 23,000 |
2021/11/15 | 701 | 703 | 696 | 697 | 33,100 |
2021/11/12 | 680 | 696 | 680 | 696 | 55,400 |
2021/11/11 | 690 | 691 | 679 | 679 | 31,200 |
2021/11/10 | 694 | 698 | 691 | 693 | 25,300 |
2021/11/09 | 718 | 718 | 702 | 702 | 38,600 |
2021/11/08 | 713 | 718 | 711 | 715 | 14,300 |
2021/11/05 | 724 | 724 | 710 | 710 | 25,600 |
2021/11/04 | 704 | 745 | 701 | 745 | 95,400 |
2021/11/02 | 708 | 710 | 702 | 704 | 24,000 |
2021/11/01 | 699 | 715 | 694 | 710 | 52,700 |
2021/10/29 | 687 | 689 | 685 | 688 | 14,800 |
2021/10/28 | 684 | 690 | 683 | 687 | 27,000 |
2021/10/27 | 689 | 689 | 683 | 683 | 6,600 |
2021/10/26 | 688 | 689 | 682 | 687 | 9,700 |
2021/10/25 | 686 | 688 | 682 | 682 | 19,900 |
2021/10/22 | 683 | 687 | 682 | 686 | 15,000 |
2021/10/21 | 684 | 692 | 683 | 683 | 27,100 |
2021/10/20 | 701 | 701 | 684 | 684 | 18,400 |
2021/10/19 | 692 | 703 | 688 | 697 | 26,100 |
2021/10/18 | 686 | 694 | 682 | 694 | 37,400 |
2021/10/15 | 679 | 684 | 678 | 684 | 27,900 |
2021/10/14 | 686 | 686 | 674 | 679 | 29,900 |
2021/10/13 | 695 | 695 | 685 | 687 | 22,000 |
2021/10/12 | 691 | 694 | 687 | 693 | 20,900 |
2021/10/11 | 683 | 693 | 683 | 691 | 34,400 |
2021/10/08 | 688 | 692 | 682 | 683 | 22,500 |
2021/10/07 | 689 | 690 | 679 | 680 | 61,100 |
2021/10/06 | 695 | 700 | 688 | 690 | 62,900 |
2021/10/05 | 689 | 698 | 683 | 694 | 37,100 |
2021/10/04 | 712 | 712 | 693 | 695 | 46,900 |
2021/10/01 | 728 | 728 | 708 | 709 | 62,500 |
2021/09/30 | 730 | 731 | 727 | 729 | 50,400 |
2021/09/29 | 717 | 725 | 716 | 725 | 61,800 |
2021/09/28 | 738 | 742 | 733 | 742 | 79,800 |
2021/09/27 | 729 | 736 | 729 | 736 | 61,000 |
2021/09/24 | 722 | 729 | 720 | 729 | 105,400 |
2021/09/22 | 716 | 721 | 713 | 719 | 47,400 |
2021/09/21 | 715 | 723 | 707 | 718 | 50,200 |
2021/09/17 | 728 | 732 | 726 | 731 | 44,800 |
2021/09/16 | 730 | 736 | 720 | 732 | 59,500 |
2021/09/15 | 744 | 744 | 724 | 729 | 97,300 |
2021/09/14 | 730 | 758 | 725 | 751 | 287,900 |
2021/09/13 | 724 | 728 | 720 | 728 | 36,800 |
2021/09/10 | 723 | 726 | 718 | 724 | 60,300 |
2021/09/09 | 720 | 723 | 715 | 720 | 30,900 |
2021/09/08 | 715 | 724 | 709 | 724 | 52,600 |
2021/09/07 | 710 | 712 | 706 | 712 | 35,000 |
2021/09/06 | 708 | 708 | 701 | 707 | 37,000 |
2021/09/03 | 709 | 709 | 697 | 708 | 55,000 |
2021/09/02 | 688 | 699 | 686 | 699 | 35,000 |
2021/09/01 | 691 | 692 | 682 | 690 | 65,000 |
2021/08/31 | 683 | 690 | 682 | 686 | 40,100 |
2021/08/30 | 672 | 684 | 672 | 684 | 51,200 |
2021/08/27 | 666 | 668 | 663 | 668 | 10,500 |
2021/08/26 | 665 | 667 | 660 | 667 | 25,300 |
2021/08/25 | 661 | 670 | 659 | 666 | 67,500 |
2021/08/24 | 655 | 661 | 652 | 661 | 36,900 |
2021/08/23 | 657 | 662 | 651 | 652 | 47,100 |
2021/08/20 | 655 | 661 | 653 | 657 | 29,300 |
2021/08/19 | 665 | 665 | 650 | 653 | 30,900 |
2021/08/18 | 674 | 675 | 665 | 665 | 28,600 |
2021/08/17 | 666 | 674 | 658 | 674 | 43,200 |
2021/08/16 | 670 | 670 | 659 | 659 | 36,100 |
2021/08/13 | 672 | 673 | 665 | 673 | 24,300 |
2021/08/12 | 671 | 677 | 666 | 667 | 39,400 |
2021/08/11 | 657 | 670 | 655 | 670 | 33,200 |
2021/08/10 | 648 | 665 | 648 | 654 | 84,000 |
2021/08/06 | 640 | 644 | 638 | 642 | 41,500 |
2021/08/05 | 643 | 643 | 636 | 636 | 27,500 |
2021/08/04 | 647 | 647 | 640 | 640 | 12,800 |
2021/08/03 | 652 | 653 | 646 | 646 | 14,300 |
2021/08/02 | 646 | 654 | 645 | 654 | 48,200 |
2021/07/30 | 646 | 647 | 638 | 641 | 39,500 |
2021/07/29 | 642 | 649 | 637 | 649 | 29,500 |
2021/07/28 | 637 | 641 | 636 | 641 | 23,700 |
2021/07/27 | 639 | 646 | 636 | 638 | 33,300 |
2021/07/26 | 642 | 642 | 637 | 640 | 21,400 |
2021/07/21 | 640 | 642 | 634 | 634 | 55,000 |
2021/07/20 | 633 | 642 | 633 | 636 | 52,200 |
2021/07/19 | 639 | 642 | 635 | 640 | 28,900 |
2021/07/16 | 643 | 646 | 638 | 640 | 43,300 |
2021/07/15 | 652 | 652 | 644 | 645 | 28,400 |
2021/07/14 | 653 | 653 | 647 | 647 | 15,300 |
2021/07/13 | 637 | 653 | 635 | 651 | 68,800 |
2021/07/12 | 636 | 641 | 627 | 634 | 57,200 |
2021/07/09 | 624 | 633 | 621 | 631 | 74,600 |
2021/07/08 | 639 | 639 | 626 | 626 | 30,400 |
2021/07/07 | 641 | 641 | 630 | 632 | 30,100 |
2021/07/06 | 656 | 657 | 642 | 642 | 20,100 |
2021/07/05 | 654 | 656 | 650 | 652 | 21,600 |
2021/07/02 | 642 | 657 | 638 | 654 | 56,000 |
2021/07/01 | 650 | 650 | 638 | 638 | 93,300 |
2021/06/30 | 635 | 648 | 634 | 646 | 70,200 |
2021/06/29 | 634 | 634 | 628 | 631 | 67,100 |
2021/06/28 | 634 | 636 | 631 | 636 | 30,400 |
2021/06/25 | 628 | 628 | 624 | 627 | 44,000 |
2021/06/24 | 624 | 626 | 620 | 624 | 27,500 |
2021/06/23 | 626 | 630 | 622 | 623 | 31,000 |
2021/06/22 | 623 | 629 | 621 | 629 | 44,900 |
2021/06/21 | 618 | 623 | 613 | 618 | 71,400 |
2021/06/18 | 634 | 634 | 621 | 623 | 65,700 |
2021/06/17 | 628 | 633 | 627 | 630 | 28,400 |
2021/06/16 | 636 | 638 | 627 | 632 | 60,600 |
2021/06/15 | 633 | 638 | 633 | 636 | 26,400 |
2021/06/14 | 631 | 635 | 627 | 633 | 40,500 |
2021/06/11 | 635 | 635 | 625 | 626 | 49,000 |
2021/06/10 | 627 | 635 | 625 | 633 | 43,400 |
2021/06/09 | 629 | 631 | 627 | 628 | 29,000 |
2021/06/08 | 620 | 627 | 620 | 627 | 56,000 |
2021/06/07 | 625 | 625 | 620 | 620 | 52,300 |
2021/06/04 | 623 | 630 | 620 | 622 | 90,100 |
2021/06/03 | 620 | 623 | 619 | 622 | 59,700 |
2021/06/02 | 620 | 623 | 620 | 620 | 64,300 |
2021/06/01 | 621 | 625 | 617 | 624 | 61,000 |
2021/05/31 | 627 | 627 | 618 | 621 | 71,400 |
2021/05/28 | 622 | 627 | 621 | 627 | 44,100 |
2021/05/27 | 627 | 628 | 620 | 620 | 45,400 |
2021/05/26 | 635 | 635 | 627 | 629 | 40,000 |
2021/05/25 | 649 | 650 | 637 | 639 | 48,500 |
2021/05/24 | 643 | 649 | 640 | 644 | 58,200 |
2021/05/21 | 631 | 639 | 631 | 637 | 29,100 |
2021/05/20 | 623 | 634 | 622 | 629 | 48,300 |
2021/05/19 | 621 | 630 | 620 | 626 | 47,600 |
2021/05/18 | 619 | 627 | 618 | 621 | 88,500 |
2021/05/17 | 626 | 633 | 618 | 621 | 77,500 |
2021/05/14 | 628 | 635 | 626 | 626 | 54,300 |
2021/05/13 | 628 | 633 | 620 | 620 | 63,600 |
2021/05/12 | 648 | 650 | 622 | 622 | 134,300 |
2021/05/11 | 666 | 670 | 645 | 646 | 105,600 |
2021/05/10 | 685 | 694 | 666 | 666 | 143,800 |
2021/05/07 | 701 | 708 | 667 | 675 | 169,000 |
2021/05/06 | 695 | 699 | 686 | 694 | 87,700 |
2021/04/30 | 673 | 689 | 672 | 685 | 114,100 |
2021/04/28 | 677 | 680 | 666 | 666 | 67,300 |
2021/04/27 | 685 | 688 | 679 | 680 | 61,900 |
2021/04/26 | 678 | 699 | 677 | 679 | 123,000 |
2021/04/23 | 718 | 741 | 674 | 674 | 358,200 |
2021/04/22 | 724 | 728 | 717 | 722 | 65,800 |
2021/04/21 | 730 | 732 | 722 | 726 | 54,200 |
2021/04/20 | 740 | 743 | 732 | 739 | 52,600 |
2021/04/19 | 748 | 750 | 740 | 743 | 51,500 |
2021/04/16 | 748 | 750 | 743 | 746 | 17,200 |
2021/04/15 | 734 | 745 | 734 | 744 | 24,600 |
2021/04/14 | 749 | 749 | 734 | 740 | 34,700 |
2021/04/13 | 742 | 748 | 737 | 746 | 35,500 |
2021/04/12 | 720 | 740 | 720 | 734 | 38,100 |
2021/04/09 | 726 | 733 | 718 | 720 | 44,000 |
2021/04/08 | 724 | 733 | 720 | 730 | 66,100 |
2021/04/07 | 710 | 739 | 710 | 738 | 85,800 |
2021/04/06 | 721 | 724 | 704 | 716 | 63,300 |
2021/04/05 | 714 | 724 | 713 | 722 | 29,000 |
2021/04/02 | 725 | 730 | 711 | 713 | 34,100 |
2021/04/01 | 744 | 745 | 721 | 722 | 75,100 |
2021/03/31 | 737 | 751 | 730 | 741 | 82,900 |
2021/03/30 | 739 | 750 | 730 | 737 | 121,900 |
2021/03/29 | 764 | 764 | 746 | 757 | 360,700 |
2021/03/26 | 759 | 761 | 750 | 752 | 188,000 |
2021/03/25 | 747 | 757 | 738 | 755 | 119,700 |
2021/03/24 | 765 | 765 | 730 | 741 | 133,700 |
2021/03/23 | 780 | 788 | 766 | 766 | 93,700 |
2021/03/22 | 783 | 785 | 770 | 779 | 131,300 |
2021/03/19 | 755 | 779 | 751 | 779 | 189,900 |
2021/03/18 | 757 | 759 | 740 | 755 | 98,000 |
2021/03/17 | 760 | 763 | 750 | 759 | 65,000 |
2021/03/16 | 742 | 764 | 740 | 760 | 118,500 |
2021/03/15 | 723 | 741 | 722 | 741 | 101,700 |
2021/03/12 | 725 | 725 | 712 | 723 | 124,000 |
2021/03/11 | 718 | 725 | 712 | 723 | 65,100 |
2021/03/10 | 714 | 720 | 701 | 718 | 106,300 |
2021/03/09 | 704 | 708 | 695 | 708 | 70,300 |
2021/03/08 | 714 | 714 | 696 | 698 | 125,800 |
2021/03/05 | 700 | 717 | 688 | 717 | 241,400 |
2021/03/04 | 684 | 699 | 673 | 698 | 190,800 |
2021/03/03 | 668 | 674 | 658 | 674 | 56,000 |
2021/03/02 | 672 | 672 | 659 | 664 | 72,100 |
2021/03/01 | 662 | 673 | 654 | 673 | 91,000 |
2021/02/26 | 651 | 661 | 646 | 654 | 100,800 |
2021/02/25 | 654 | 654 | 643 | 649 | 58,300 |
2021/02/24 | 654 | 654 | 645 | 648 | 66,400 |
2021/02/22 | 655 | 661 | 653 | 654 | 39,600 |
2021/02/19 | 662 | 662 | 645 | 645 | 75,500 |
2021/02/18 | 668 | 671 | 663 | 666 | 62,100 |
2021/02/17 | 667 | 672 | 666 | 668 | 30,200 |
2021/02/16 | 673 | 674 | 666 | 672 | 35,900 |
2021/02/15 | 673 | 673 | 665 | 672 | 35,400 |
2021/02/12 | 675 | 675 | 665 | 665 | 36,400 |
2021/02/10 | 666 | 675 | 665 | 675 | 56,600 |
2021/02/09 | 668 | 670 | 661 | 670 | 63,700 |
2021/02/08 | 669 | 676 | 661 | 671 | 82,200 |
2021/02/05 | 660 | 670 | 656 | 668 | 89,800 |
2021/02/04 | 640 | 660 | 633 | 660 | 100,200 |
2021/02/03 | 645 | 655 | 643 | 654 | 113,600 |
2021/02/02 | 633 | 639 | 630 | 639 | 56,100 |
2021/02/01 | 635 | 637 | 628 | 633 | 58,800 |
2021/01/29 | 639 | 642 | 632 | 634 | 45,400 |
2021/01/28 | 637 | 643 | 631 | 638 | 60,400 |
2021/01/27 | 637 | 640 | 633 | 639 | 23,700 |
2021/01/26 | 640 | 640 | 631 | 636 | 33,500 |
2021/01/25 | 639 | 642 | 631 | 633 | 46,000 |
2021/01/22 | 641 | 641 | 634 | 637 | 44,000 |
2021/01/21 | 641 | 651 | 641 | 642 | 54,800 |
2021/01/20 | 637 | 645 | 634 | 642 | 55,700 |
2021/01/19 | 637 | 638 | 626 | 634 | 46,200 |
2021/01/18 | 631 | 638 | 625 | 633 | 56,700 |
2021/01/15 | 642 | 642 | 630 | 636 | 33,900 |
2021/01/14 | 645 | 651 | 636 | 638 | 72,900 |
2021/01/13 | 653 | 655 | 640 | 644 | 76,800 |
2021/01/12 | 659 | 662 | 649 | 653 | 52,700 |
2021/01/08 | 647 | 656 | 643 | 656 | 46,700 |
2021/01/07 | 643 | 648 | 641 | 645 | 37,400 |
2021/01/06 | 643 | 643 | 637 | 641 | 33,600 |
2021/01/05 | 643 | 643 | 633 | 639 | 27,600 |
2021/01/04 | 656 | 656 | 636 | 643 | 78,100 |