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 |
---|---|---|---|---|---|
2022/12/30 | 659 | 661 | 658 | 658 | 31,100 |
2022/12/29 | 655 | 656 | 652 | 656 | 22,500 |
2022/12/28 | 658 | 658 | 654 | 658 | 22,800 |
2022/12/27 | 652 | 658 | 652 | 657 | 18,000 |
2022/12/26 | 653 | 655 | 650 | 654 | 21,900 |
2022/12/23 | 659 | 659 | 651 | 653 | 44,500 |
2022/12/22 | 641 | 651 | 641 | 651 | 25,000 |
2022/12/21 | 641 | 648 | 637 | 639 | 50,000 |
2022/12/20 | 653 | 658 | 641 | 643 | 54,300 |
2022/12/19 | 646 | 656 | 646 | 655 | 81,300 |
2022/12/16 | 653 | 656 | 650 | 650 | 92,700 |
2022/12/15 | 650 | 660 | 650 | 658 | 29,600 |
2022/12/14 | 655 | 660 | 651 | 653 | 103,600 |
2022/12/13 | 651 | 658 | 651 | 654 | 12,600 |
2022/12/12 | 648 | 653 | 644 | 653 | 18,800 |
2022/12/09 | 650 | 650 | 644 | 649 | 22,800 |
2022/12/08 | 639 | 642 | 637 | 642 | 20,800 |
2022/12/07 | 632 | 639 | 632 | 638 | 17,100 |
2022/12/06 | 640 | 641 | 632 | 632 | 23,800 |
2022/12/05 | 635 | 641 | 632 | 640 | 20,200 |
2022/12/02 | 642 | 642 | 631 | 635 | 44,700 |
2022/12/01 | 658 | 658 | 643 | 643 | 115,500 |
2022/11/30 | 650 | 658 | 648 | 656 | 74,000 |
2022/11/29 | 639 | 649 | 636 | 648 | 64,100 |
2022/11/28 | 636 | 640 | 631 | 640 | 36,300 |
2022/11/25 | 639 | 639 | 631 | 636 | 36,700 |
2022/11/24 | 628 | 635 | 628 | 635 | 40,900 |
2022/11/22 | 620 | 627 | 620 | 627 | 43,200 |
2022/11/21 | 620 | 623 | 619 | 619 | 22,300 |
2022/11/18 | 621 | 623 | 619 | 620 | 26,300 |
2022/11/17 | 614 | 621 | 614 | 621 | 22,400 |
2022/11/16 | 617 | 618 | 614 | 615 | 23,300 |
2022/11/15 | 616 | 620 | 615 | 617 | 17,500 |
2022/11/14 | 621 | 621 | 616 | 616 | 16,500 |
2022/11/11 | 628 | 629 | 615 | 620 | 54,300 |
2022/11/10 | 622 | 626 | 621 | 625 | 35,000 |
2022/11/09 | 625 | 626 | 622 | 624 | 10,200 |
2022/11/08 | 623 | 625 | 619 | 625 | 36,300 |
2022/11/07 | 620 | 621 | 616 | 621 | 33,800 |
2022/11/04 | 635 | 635 | 620 | 620 | 58,000 |
2022/11/02 | 621 | 643 | 618 | 642 | 201,300 |
2022/11/01 | 623 | 623 | 617 | 618 | 48,700 |
2022/10/31 | 618 | 622 | 615 | 622 | 26,400 |
2022/10/28 | 615 | 624 | 615 | 616 | 168,600 |
2022/10/27 | 626 | 626 | 616 | 619 | 23,300 |
2022/10/26 | 626 | 627 | 622 | 626 | 28,700 |
2022/10/25 | 623 | 625 | 620 | 623 | 35,100 |
2022/10/24 | 633 | 633 | 617 | 623 | 35,400 |
2022/10/21 | 628 | 630 | 625 | 626 | 17,600 |
2022/10/20 | 632 | 634 | 628 | 629 | 33,900 |
2022/10/19 | 636 | 638 | 633 | 637 | 42,000 |
2022/10/18 | 635 | 639 | 631 | 635 | 32,100 |
2022/10/17 | 630 | 636 | 630 | 633 | 16,100 |
2022/10/14 | 629 | 635 | 622 | 632 | 44,300 |
2022/10/13 | 631 | 631 | 618 | 620 | 38,200 |
2022/10/12 | 626 | 631 | 623 | 631 | 52,200 |
2022/10/11 | 631 | 636 | 624 | 624 | 41,800 |
2022/10/07 | 628 | 634 | 627 | 633 | 33,400 |
2022/10/06 | 629 | 637 | 627 | 634 | 39,100 |
2022/10/05 | 639 | 639 | 626 | 629 | 50,000 |
2022/10/04 | 632 | 640 | 631 | 640 | 55,600 |
2022/10/03 | 627 | 627 | 617 | 626 | 43,900 |
2022/09/30 | 625 | 625 | 619 | 621 | 25,600 |
2022/09/29 | 623 | 627 | 621 | 624 | 31,900 |
2022/09/28 | 624 | 632 | 615 | 632 | 70,600 |
2022/09/27 | 625 | 628 | 625 | 625 | 25,800 |
2022/09/26 | 641 | 642 | 622 | 622 | 68,800 |
2022/09/22 | 648 | 648 | 644 | 645 | 36,900 |
2022/09/21 | 647 | 650 | 647 | 648 | 22,400 |
2022/09/20 | 650 | 655 | 650 | 653 | 40,900 |
2022/09/16 | 652 | 654 | 647 | 647 | 23,300 |
2022/09/15 | 648 | 653 | 646 | 652 | 26,100 |
2022/09/14 | 652 | 652 | 647 | 647 | 23,400 |
2022/09/13 | 657 | 657 | 655 | 655 | 9,400 |
2022/09/12 | 652 | 657 | 652 | 657 | 10,100 |
2022/09/09 | 650 | 655 | 650 | 655 | 37,200 |
2022/09/08 | 647 | 655 | 647 | 651 | 45,600 |
2022/09/07 | 651 | 652 | 640 | 642 | 32,300 |
2022/09/06 | 652 | 656 | 650 | 651 | 21,000 |
2022/09/05 | 654 | 656 | 650 | 652 | 18,300 |
2022/09/02 | 660 | 660 | 655 | 657 | 15,300 |
2022/09/01 | 667 | 667 | 655 | 655 | 57,800 |
2022/08/31 | 660 | 665 | 660 | 665 | 22,300 |
2022/08/30 | 659 | 662 | 658 | 662 | 19,100 |
2022/08/29 | 654 | 660 | 654 | 656 | 27,000 |
2022/08/26 | 660 | 661 | 658 | 660 | 14,800 |
2022/08/25 | 659 | 661 | 656 | 661 | 21,000 |
2022/08/24 | 654 | 655 | 651 | 655 | 14,900 |
2022/08/23 | 657 | 658 | 651 | 652 | 18,900 |
2022/08/22 | 659 | 661 | 656 | 659 | 12,000 |
2022/08/19 | 660 | 662 | 658 | 662 | 14,000 |
2022/08/18 | 657 | 660 | 657 | 659 | 12,400 |
2022/08/17 | 664 | 664 | 656 | 660 | 19,800 |
2022/08/16 | 665 | 665 | 658 | 661 | 18,900 |
2022/08/15 | 665 | 665 | 659 | 665 | 32,700 |
2022/08/12 | 657 | 664 | 656 | 664 | 50,500 |
2022/08/10 | 653 | 653 | 647 | 653 | 18,200 |
2022/08/09 | 650 | 655 | 648 | 650 | 22,700 |
2022/08/08 | 653 | 656 | 650 | 656 | 23,000 |
2022/08/05 | 647 | 658 | 647 | 658 | 26,000 |
2022/08/04 | 656 | 656 | 647 | 647 | 17,300 |
2022/08/03 | 661 | 661 | 650 | 650 | 43,700 |
2022/08/02 | 668 | 668 | 659 | 659 | 21,800 |
2022/08/01 | 672 | 672 | 664 | 668 | 52,800 |
2022/07/29 | 666 | 667 | 660 | 667 | 28,800 |
2022/07/28 | 663 | 666 | 657 | 665 | 36,800 |
2022/07/27 | 672 | 672 | 661 | 661 | 16,700 |
2022/07/26 | 671 | 672 | 669 | 672 | 31,600 |
2022/07/25 | 673 | 674 | 668 | 671 | 49,500 |
2022/07/22 | 669 | 671 | 668 | 671 | 20,600 |
2022/07/21 | 667 | 671 | 666 | 669 | 39,600 |
2022/07/20 | 668 | 669 | 665 | 669 | 51,900 |
2022/07/19 | 663 | 664 | 659 | 664 | 29,500 |
2022/07/15 | 665 | 665 | 658 | 658 | 18,100 |
2022/07/14 | 664 | 665 | 661 | 664 | 21,200 |
2022/07/13 | 664 | 664 | 660 | 664 | 18,300 |
2022/07/12 | 662 | 664 | 658 | 664 | 39,500 |
2022/07/11 | 660 | 665 | 658 | 665 | 57,100 |
2022/07/08 | 657 | 661 | 651 | 652 | 48,500 |
2022/07/07 | 655 | 660 | 652 | 660 | 38,400 |
2022/07/06 | 650 | 653 | 646 | 651 | 35,500 |
2022/07/05 | 653 | 654 | 651 | 653 | 25,000 |
2022/07/04 | 659 | 660 | 650 | 656 | 32,400 |
2022/07/01 | 657 | 658 | 652 | 657 | 114,900 |
2022/06/30 | 651 | 655 | 645 | 655 | 70,200 |
2022/06/29 | 640 | 656 | 638 | 655 | 128,300 |
2022/06/28 | 644 | 649 | 644 | 647 | 46,000 |
2022/06/27 | 654 | 654 | 640 | 644 | 29,200 |
2022/06/24 | 657 | 657 | 649 | 649 | 52,000 |
2022/06/23 | 651 | 658 | 650 | 658 | 31,700 |
2022/06/22 | 652 | 654 | 649 | 650 | 20,600 |
2022/06/21 | 645 | 653 | 644 | 652 | 44,800 |
2022/06/20 | 643 | 647 | 640 | 642 | 31,900 |
2022/06/17 | 638 | 645 | 628 | 642 | 112,600 |
2022/06/16 | 635 | 644 | 635 | 644 | 39,600 |
2022/06/15 | 637 | 640 | 631 | 631 | 53,400 |
2022/06/14 | 642 | 646 | 637 | 638 | 56,900 |
2022/06/13 | 643 | 649 | 643 | 647 | 34,400 |
2022/06/10 | 650 | 652 | 646 | 646 | 54,700 |
2022/06/09 | 649 | 655 | 647 | 654 | 40,400 |
2022/06/08 | 658 | 658 | 650 | 650 | 38,400 |
2022/06/07 | 656 | 660 | 653 | 657 | 34,000 |
2022/06/06 | 651 | 658 | 651 | 658 | 39,900 |
2022/06/03 | 665 | 665 | 650 | 651 | 61,300 |
2022/06/02 | 654 | 662 | 650 | 662 | 38,700 |
2022/06/01 | 651 | 657 | 647 | 655 | 79,200 |
2022/05/31 | 659 | 660 | 653 | 655 | 40,700 |
2022/05/30 | 651 | 660 | 650 | 660 | 113,800 |
2022/05/27 | 642 | 650 | 639 | 650 | 46,600 |
2022/05/26 | 635 | 643 | 633 | 637 | 56,200 |
2022/05/25 | 635 | 638 | 632 | 634 | 35,700 |
2022/05/24 | 640 | 640 | 633 | 635 | 40,200 |
2022/05/23 | 632 | 645 | 632 | 641 | 73,900 |
2022/05/20 | 627 | 630 | 624 | 630 | 43,800 |
2022/05/19 | 618 | 628 | 618 | 627 | 29,900 |
2022/05/18 | 628 | 628 | 622 | 627 | 19,400 |
2022/05/17 | 619 | 628 | 619 | 626 | 40,100 |
2022/05/16 | 633 | 634 | 616 | 617 | 93,900 |
2022/05/13 | 612 | 627 | 610 | 627 | 54,500 |
2022/05/12 | 608 | 615 | 607 | 608 | 50,500 |
2022/05/11 | 611 | 614 | 606 | 610 | 72,700 |
2022/05/10 | 618 | 633 | 608 | 620 | 81,700 |
2022/05/09 | 616 | 622 | 615 | 617 | 43,000 |
2022/05/06 | 620 | 623 | 618 | 621 | 28,600 |
2022/05/02 | 623 | 623 | 617 | 621 | 61,000 |
2022/04/28 | 608 | 620 | 608 | 620 | 54,100 |
2022/04/27 | 607 | 612 | 605 | 605 | 102,000 |
2022/04/26 | 611 | 614 | 609 | 613 | 22,600 |
2022/04/25 | 612 | 612 | 606 | 608 | 51,900 |
2022/04/22 | 617 | 618 | 613 | 616 | 29,400 |
2022/04/21 | 617 | 620 | 617 | 620 | 20,100 |
2022/04/20 | 614 | 617 | 610 | 613 | 43,000 |
2022/04/19 | 612 | 614 | 608 | 611 | 35,800 |
2022/04/18 | 613 | 615 | 609 | 611 | 23,700 |
2022/04/15 | 610 | 619 | 610 | 617 | 62,500 |
2022/04/14 | 604 | 610 | 604 | 608 | 32,200 |
2022/04/13 | 597 | 603 | 594 | 603 | 43,300 |
2022/04/12 | 600 | 603 | 595 | 596 | 87,600 |
2022/04/11 | 610 | 611 | 600 | 602 | 68,700 |
2022/04/08 | 608 | 611 | 605 | 608 | 59,800 |
2022/04/07 | 612 | 614 | 607 | 608 | 54,100 |
2022/04/06 | 622 | 623 | 616 | 620 | 53,700 |
2022/04/05 | 621 | 628 | 620 | 622 | 69,000 |
2022/04/04 | 620 | 620 | 610 | 615 | 96,100 |
2022/04/01 | 617 | 618 | 611 | 616 | 67,600 |
2022/03/31 | 615 | 623 | 615 | 617 | 52,100 |
2022/03/30 | 627 | 631 | 617 | 622 | 150,300 |
2022/03/29 | 640 | 645 | 639 | 642 | 318,700 |
2022/03/28 | 645 | 646 | 639 | 646 | 147,800 |
2022/03/25 | 642 | 643 | 636 | 639 | 237,400 |
2022/03/24 | 643 | 644 | 634 | 642 | 91,900 |
2022/03/23 | 643 | 648 | 641 | 645 | 72,400 |
2022/03/22 | 638 | 644 | 638 | 643 | 57,400 |
2022/03/18 | 644 | 644 | 636 | 638 | 206,100 |
2022/03/17 | 647 | 648 | 636 | 641 | 105,500 |
2022/03/16 | 643 | 643 | 638 | 641 | 82,500 |
2022/03/15 | 631 | 638 | 631 | 638 | 46,000 |
2022/03/14 | 630 | 639 | 630 | 632 | 61,900 |
2022/03/11 | 627 | 634 | 627 | 630 | 124,900 |
2022/03/10 | 629 | 631 | 624 | 631 | 76,500 |
2022/03/09 | 620 | 626 | 612 | 615 | 77,300 |
2022/03/08 | 633 | 638 | 611 | 611 | 111,500 |
2022/03/07 | 644 | 645 | 639 | 640 | 78,300 |
2022/03/04 | 648 | 653 | 646 | 646 | 69,100 |
2022/03/03 | 653 | 656 | 652 | 652 | 29,800 |
2022/03/02 | 658 | 663 | 648 | 648 | 62,300 |
2022/03/01 | 671 | 671 | 657 | 662 | 79,900 |
2022/02/28 | 654 | 665 | 653 | 665 | 69,100 |
2022/02/25 | 656 | 656 | 649 | 652 | 68,300 |
2022/02/24 | 648 | 653 | 643 | 653 | 52,800 |
2022/02/22 | 651 | 655 | 645 | 649 | 38,500 |
2022/02/21 | 655 | 659 | 647 | 659 | 38,700 |
2022/02/18 | 658 | 664 | 657 | 658 | 40,300 |
2022/02/17 | 664 | 667 | 660 | 663 | 15,200 |
2022/02/16 | 665 | 666 | 661 | 664 | 14,000 |
2022/02/15 | 666 | 669 | 656 | 656 | 42,800 |
2022/02/14 | 666 | 673 | 662 | 664 | 49,700 |
2022/02/10 | 668 | 676 | 668 | 672 | 39,600 |
2022/02/09 | 666 | 671 | 653 | 665 | 90,200 |
2022/02/08 | 673 | 677 | 669 | 674 | 54,400 |
2022/02/07 | 667 | 670 | 661 | 665 | 26,400 |
2022/02/04 | 657 | 669 | 656 | 667 | 26,900 |
2022/02/03 | 654 | 659 | 653 | 657 | 28,400 |
2022/02/02 | 647 | 659 | 645 | 659 | 42,000 |
2022/02/01 | 654 | 654 | 642 | 643 | 63,700 |
2022/01/31 | 636 | 646 | 636 | 645 | 64,000 |
2022/01/28 | 636 | 642 | 632 | 634 | 84,100 |
2022/01/27 | 659 | 660 | 636 | 636 | 69,900 |
2022/01/26 | 662 | 664 | 655 | 657 | 21,200 |
2022/01/25 | 670 | 670 | 657 | 660 | 30,000 |
2022/01/24 | 652 | 670 | 651 | 670 | 26,500 |
2022/01/21 | 644 | 652 | 641 | 650 | 36,800 |
2022/01/20 | 655 | 662 | 647 | 651 | 29,900 |
2022/01/19 | 669 | 673 | 656 | 656 | 70,200 |
2022/01/18 | 686 | 686 | 676 | 676 | 20,000 |
2022/01/17 | 685 | 688 | 681 | 684 | 13,600 |
2022/01/14 | 682 | 685 | 675 | 683 | 25,300 |
2022/01/13 | 692 | 693 | 682 | 683 | 21,600 |
2022/01/12 | 683 | 690 | 681 | 688 | 25,600 |
2022/01/11 | 681 | 682 | 674 | 679 | 20,500 |
2022/01/07 | 680 | 688 | 679 | 683 | 25,300 |
2022/01/06 | 690 | 690 | 679 | 680 | 33,100 |
2022/01/05 | 698 | 698 | 687 | 694 | 53,000 |
2022/01/04 | 699 | 699 | 692 | 698 | 44,000 |