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(8278)の株価時系列情報

フジ(8278)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
2017/12/29 2,408 2,433 2,402 2,429 57,500
2017/12/28 2,415 2,419 2,404 2,406 41,600
2017/12/27 2,415 2,436 2,412 2,417 41,300
2017/12/26 2,400 2,435 2,400 2,415 86,500
2017/12/25 2,418 2,427 2,396 2,402 54,600
2017/12/22 2,429 2,432 2,411 2,415 60,500
2017/12/21 2,415 2,430 2,407 2,430 40,800
2017/12/20 2,419 2,426 2,405 2,414 45,600
2017/12/19 2,454 2,454 2,422 2,425 49,100
2017/12/18 2,452 2,465 2,436 2,438 58,200
2017/12/15 2,453 2,458 2,420 2,451 131,000
2017/12/14 2,464 2,472 2,445 2,453 67,900
2017/12/13 2,443 2,466 2,441 2,464 71,400
2017/12/12 2,439 2,460 2,434 2,448 43,900
2017/12/11 2,479 2,479 2,435 2,447 52,700
2017/12/08 2,449 2,485 2,449 2,482 107,100
2017/12/07 2,440 2,483 2,440 2,481 110,500
2017/12/06 2,443 2,495 2,427 2,449 191,100
2017/12/05 2,440 2,473 2,410 2,461 151,700
2017/12/04 2,462 2,485 2,441 2,445 132,000
2017/12/01 2,449 2,472 2,445 2,454 117,300
2017/11/30 2,464 2,466 2,436 2,466 151,400
2017/11/29 2,450 2,474 2,434 2,464 214,000
2017/11/28 2,418 2,458 2,414 2,437 118,800
2017/11/27 2,427 2,432 2,402 2,416 96,100
2017/11/24 2,406 2,435 2,396 2,427 84,500
2017/11/22 2,435 2,446 2,399 2,406 145,500
2017/11/21 2,397 2,434 2,380 2,423 136,800
2017/11/20 2,372 2,404 2,334 2,390 138,500
2017/11/17 2,389 2,419 2,361 2,372 228,200
2017/11/16 2,322 2,375 2,322 2,361 209,700
2017/11/15 2,356 2,409 2,313 2,322 1,049,200
2017/11/14 2,412 2,418 2,354 2,356 266,200
2017/11/13 2,415 2,438 2,412 2,412 173,000
2017/11/10 2,435 2,439 2,406 2,429 248,200
2017/11/09 2,457 2,504 2,446 2,456 456,600
2017/11/08 2,472 2,496 2,460 2,463 632,600
2017/11/07 2,589 2,597 2,521 2,521 476,000
2017/11/06 2,651 2,660 2,586 2,590 163,400
2017/11/02 2,667 2,680 2,634 2,671 208,800
2017/11/01 2,650 2,704 2,650 2,667 211,000
2017/10/31 2,719 2,749 2,677 2,683 375,600
2017/10/30 2,995 2,995 2,916 2,937 73,000
2017/10/27 3,045 3,065 3,005 3,005 36,800
2017/10/26 3,055 3,080 3,025 3,030 24,000
2017/10/25 3,140 3,150 3,075 3,080 33,000
2017/10/24 3,085 3,150 3,080 3,140 29,400
2017/10/23 3,095 3,110 3,055 3,085 21,500
2017/10/20 3,055 3,100 3,045 3,065 36,300
2017/10/19 3,075 3,095 3,055 3,070 20,600
2017/10/18 3,080 3,125 3,055 3,075 20,700
2017/10/17 3,115 3,115 3,020 3,100 41,800
2017/10/16 3,090 3,235 3,070 3,110 88,300
2017/10/13 3,045 3,100 3,045 3,090 52,700
2017/10/12 2,963 3,090 2,948 3,050 70,400
2017/10/11 2,920 2,978 2,867 2,963 55,600
2017/10/10 2,834 2,893 2,834 2,870 21,500
2017/10/06 2,900 2,900 2,832 2,834 20,200
2017/10/05 2,884 2,909 2,876 2,900 27,500
2017/10/04 2,913 2,918 2,871 2,884 14,900
2017/10/03 2,935 2,935 2,896 2,913 10,900
2017/10/02 2,920 2,965 2,909 2,923 61,200
2017/09/29 2,910 2,910 2,874 2,896 23,400
2017/09/28 2,915 2,918 2,886 2,910 38,400
2017/09/27 2,869 2,914 2,869 2,907 29,500
2017/09/26 2,846 2,868 2,794 2,868 38,800
2017/09/25 2,810 2,861 2,805 2,846 33,300
2017/09/22 2,800 2,806 2,769 2,805 18,000
2017/09/21 2,829 2,836 2,802 2,806 25,300
2017/09/20 2,840 2,856 2,827 2,844 21,000
2017/09/19 2,779 2,872 2,779 2,869 48,700
2017/09/15 2,785 2,808 2,756 2,791 53,400
2017/09/14 2,764 2,785 2,754 2,785 26,700
2017/09/13 2,723 2,761 2,711 2,755 19,000
2017/09/12 2,720 2,729 2,685 2,709 17,300
2017/09/11 2,700 2,714 2,668 2,694 30,100
2017/09/08 2,640 2,717 2,640 2,675 58,300
2017/09/07 2,663 2,682 2,650 2,663 20,500
2017/09/06 2,619 2,661 2,604 2,659 24,300
2017/09/05 2,666 2,676 2,616 2,617 32,200
2017/09/04 2,718 2,727 2,653 2,666 36,600
2017/09/01 2,696 2,746 2,688 2,714 33,400
2017/08/31 2,730 2,747 2,690 2,733 50,900
2017/08/30 2,809 2,815 2,725 2,726 50,300
2017/08/29 2,800 2,815 2,766 2,815 164,800
2017/08/28 2,837 2,848 2,805 2,823 480,700
2017/08/25 2,852 2,860 2,827 2,851 188,600
2017/08/24 2,829 2,875 2,829 2,852 108,000
2017/08/23 2,860 2,861 2,824 2,836 155,100
2017/08/22 2,805 2,846 2,789 2,845 65,200
2017/08/21 2,806 2,824 2,786 2,817 112,000
2017/08/18 2,822 2,847 2,804 2,826 71,900
2017/08/17 2,853 2,879 2,846 2,863 16,600
2017/08/16 2,823 2,874 2,818 2,853 48,300
2017/08/15 2,907 2,932 2,865 2,871 51,000
2017/08/14 2,856 2,921 2,854 2,907 37,100
2017/08/10 2,854 2,887 2,854 2,882 12,400
2017/08/09 2,873 2,873 2,834 2,854 23,100
2017/08/08 2,891 2,891 2,860 2,873 16,200
2017/08/07 2,867 2,928 2,863 2,891 51,100
2017/08/04 2,820 2,869 2,801 2,867 20,600
2017/08/03 2,812 2,826 2,802 2,820 12,400
2017/08/02 2,810 2,820 2,792 2,818 15,900
2017/08/01 2,751 2,803 2,751 2,803 24,300
2017/07/31 2,750 2,766 2,732 2,748 28,200
2017/07/28 2,733 2,767 2,712 2,759 27,400
2017/07/27 2,694 2,748 2,694 2,722 23,900
2017/07/26 2,683 2,700 2,678 2,694 13,600
2017/07/25 2,673 2,686 2,661 2,683 22,200
2017/07/24 2,653 2,679 2,641 2,673 21,900
2017/07/21 2,676 2,685 2,658 2,669 15,000
2017/07/20 2,693 2,707 2,675 2,676 14,700
2017/07/19 2,679 2,702 2,675 2,693 10,800
2017/07/18 2,715 2,720 2,680 2,682 36,200
2017/07/14 2,722 2,749 2,709 2,715 58,100
2017/07/13 2,710 2,710 2,677 2,707 19,700
2017/07/12 2,703 2,711 2,680 2,685 21,300
2017/07/11 2,670 2,717 2,670 2,703 27,000
2017/07/10 2,666 2,688 2,657 2,668 31,000
2017/07/07 2,672 2,674 2,636 2,639 31,000
2017/07/06 2,701 2,711 2,660 2,673 41,200
2017/07/05 2,726 2,726 2,686 2,716 37,600
2017/07/04 2,827 2,836 2,706 2,726 55,800
2017/07/03 2,876 2,911 2,855 2,855 16,100
2017/06/30 2,888 2,901 2,861 2,875 14,900
2017/06/29 2,898 2,929 2,893 2,909 12,600
2017/06/28 2,900 2,925 2,876 2,881 11,700
2017/06/27 2,897 2,929 2,897 2,910 16,600
2017/06/26 2,888 2,925 2,888 2,900 13,300
2017/06/23 2,889 2,910 2,875 2,893 25,500
2017/06/22 2,869 2,898 2,867 2,883 8,300
2017/06/21 2,883 2,933 2,869 2,873 22,900
2017/06/20 2,850 2,893 2,848 2,879 22,300
2017/06/19 2,822 2,844 2,815 2,842 13,700
2017/06/16 2,839 2,849 2,813 2,822 17,600
2017/06/15 2,820 2,844 2,812 2,829 27,300
2017/06/14 2,811 2,841 2,811 2,820 21,200
2017/06/13 2,790 2,823 2,790 2,796 15,700
2017/06/12 2,800 2,805 2,786 2,790 10,800
2017/06/09 2,781 2,829 2,781 2,818 25,500
2017/06/08 2,825 2,845 2,800 2,802 19,300
2017/06/07 2,807 2,828 2,796 2,816 18,500
2017/06/06 2,890 2,893 2,823 2,828 15,900
2017/06/05 2,885 2,891 2,836 2,880 24,900
2017/06/02 2,851 2,899 2,851 2,896 33,500
2017/06/01 2,758 2,858 2,758 2,851 22,400
2017/05/31 2,833 2,843 2,766 2,769 22,900
2017/05/30 2,823 2,847 2,819 2,833 8,600
2017/05/29 2,826 2,884 2,818 2,825 24,600
2017/05/26 2,893 2,899 2,838 2,839 21,700
2017/05/25 2,869 2,920 2,868 2,906 25,300
2017/05/24 2,873 2,882 2,860 2,875 18,600
2017/05/23 2,869 2,889 2,866 2,873 19,600
2017/05/22 2,900 2,903 2,865 2,885 22,400
2017/05/19 2,864 2,900 2,845 2,898 19,100
2017/05/18 2,856 2,894 2,852 2,875 19,400
2017/05/17 2,888 2,902 2,868 2,888 15,300
2017/05/16 2,922 2,936 2,900 2,910 16,200
2017/05/15 2,940 2,941 2,907 2,918 25,300
2017/05/12 2,909 2,940 2,888 2,940 24,900
2017/05/11 2,892 2,915 2,868 2,910 31,600
2017/05/10 2,915 2,932 2,891 2,909 29,700
2017/05/09 3,000 3,000 2,898 2,900 58,900
2017/05/08 2,820 2,998 2,814 2,990 64,600
2017/05/02 2,769 2,818 2,769 2,807 20,000
2017/05/01 2,751 2,761 2,733 2,756 14,900
2017/04/28 2,752 2,770 2,737 2,761 24,500
2017/04/27 2,794 2,809 2,758 2,771 30,600
2017/04/26 2,795 2,800 2,780 2,794 16,100
2017/04/25 2,700 2,774 2,700 2,773 44,700
2017/04/24 2,685 2,700 2,662 2,700 26,200
2017/04/21 2,676 2,695 2,643 2,645 29,100
2017/04/20 2,631 2,687 2,616 2,676 23,900
2017/04/19 2,596 2,649 2,596 2,631 24,700
2017/04/18 2,637 2,640 2,599 2,637 18,300
2017/04/17 2,634 2,641 2,604 2,638 35,000
2017/04/14 2,621 2,638 2,617 2,634 23,600
2017/04/13 2,555 2,649 2,555 2,639 39,300
2017/04/12 2,570 2,579 2,511 2,568 45,700
2017/04/11 2,519 2,585 2,492 2,572 65,900
2017/04/10 2,430 2,475 2,430 2,446 12,200
2017/04/07 2,400 2,455 2,400 2,423 22,100
2017/04/06 2,445 2,445 2,401 2,411 22,400
2017/04/05 2,464 2,481 2,446 2,446 21,100
2017/04/04 2,465 2,485 2,456 2,464 14,100
2017/04/03 2,425 2,490 2,425 2,466 15,500
2017/03/31 2,466 2,482 2,426 2,433 29,500
2017/03/30 2,478 2,484 2,442 2,459 13,900
2017/03/29 2,490 2,496 2,465 2,496 17,500
2017/03/28 2,450 2,474 2,422 2,473 31,500
2017/03/27 2,440 2,440 2,403 2,406 17,900
2017/03/24 2,403 2,458 2,403 2,440 18,000
2017/03/23 2,400 2,425 2,375 2,403 14,300
2017/03/22 2,400 2,448 2,396 2,409 18,100
2017/03/21 2,425 2,471 2,425 2,442 19,800
2017/03/17 2,434 2,453 2,418 2,443 31,100
2017/03/16 2,431 2,450 2,415 2,450 17,800
2017/03/15 2,422 2,448 2,422 2,444 24,500
2017/03/14 2,425 2,426 2,378 2,422 17,900
2017/03/13 2,391 2,426 2,390 2,422 14,800
2017/03/10 2,394 2,403 2,368 2,403 40,300
2017/03/09 2,368 2,379 2,351 2,369 15,100
2017/03/08 2,388 2,388 2,350 2,363 20,000
2017/03/07 2,385 2,395 2,380 2,394 11,200
2017/03/06 2,404 2,408 2,389 2,396 22,500
2017/03/03 2,403 2,423 2,389 2,404 24,700
2017/03/02 2,420 2,423 2,391 2,404 20,400
2017/03/01 2,394 2,405 2,371 2,396 26,500
2017/02/28 2,397 2,416 2,384 2,398 24,500
2017/02/27 2,399 2,404 2,379 2,395 25,300
2017/02/24 2,425 2,427 2,384 2,415 95,200
2017/02/23 2,458 2,458 2,412 2,438 243,100
2017/02/22 2,440 2,467 2,403 2,437 132,700
2017/02/21 2,410 2,443 2,403 2,437 54,100
2017/02/20 2,439 2,439 2,375 2,401 151,800
2017/02/17 2,408 2,436 2,402 2,412 72,500
2017/02/16 2,453 2,453 2,407 2,424 31,900
2017/02/15 2,439 2,463 2,433 2,453 23,600
2017/02/14 2,430 2,444 2,415 2,426 18,200
2017/02/13 2,397 2,439 2,391 2,430 27,600
2017/02/10 2,341 2,380 2,331 2,369 36,100
2017/02/09 2,332 2,349 2,324 2,329 24,700
2017/02/08 2,328 2,351 2,327 2,343 19,700
2017/02/07 2,371 2,372 2,321 2,328 26,500
2017/02/06 2,387 2,413 2,371 2,371 28,000
2017/02/03 2,335 2,378 2,335 2,369 14,100
2017/02/02 2,385 2,388 2,336 2,348 18,700
2017/02/01 2,350 2,388 2,327 2,382 16,100
2017/01/31 2,344 2,365 2,335 2,350 15,000
2017/01/30 2,373 2,379 2,352 2,357 13,200
2017/01/27 2,387 2,391 2,363 2,373 16,500
2017/01/26 2,376 2,380 2,355 2,373 23,000
2017/01/25 2,340 2,388 2,340 2,367 30,700
2017/01/24 2,330 2,341 2,302 2,326 24,900
2017/01/23 2,348 2,368 2,332 2,337 19,100
2017/01/20 2,329 2,384 2,329 2,375 26,200
2017/01/19 2,336 2,347 2,313 2,327 11,800
2017/01/18 2,321 2,321 2,284 2,306 14,100
2017/01/17 2,370 2,370 2,321 2,332 16,900
2017/01/16 2,347 2,380 2,334 2,379 41,500
2017/01/13 2,308 2,355 2,308 2,347 18,800
2017/01/12 2,348 2,355 2,305 2,317 27,700
2017/01/11 2,349 2,355 2,315 2,333 35,900
2017/01/10 2,428 2,428 2,352 2,354 64,400
2017/01/06 2,461 2,507 2,461 2,478 17,900
2017/01/05 2,488 2,535 2,461 2,508 51,500
2017/01/04 2,417 2,490 2,411 2,488 27,800

このページの先頭へ