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
2019/12/30 1,960 1,968 1,944 1,947 19,900
2019/12/27 1,958 1,965 1,947 1,965 26,500
2019/12/26 1,929 1,948 1,926 1,948 28,200
2019/12/25 1,945 1,951 1,928 1,929 26,400
2019/12/24 1,963 1,972 1,953 1,960 16,100
2019/12/23 1,981 1,991 1,962 1,968 24,300
2019/12/20 1,986 1,992 1,967 1,982 31,200
2019/12/19 1,986 1,991 1,979 1,986 14,000
2019/12/18 1,998 1,998 1,971 1,988 32,500
2019/12/17 1,989 1,998 1,984 1,998 27,900
2019/12/16 1,968 1,989 1,968 1,979 27,300
2019/12/13 1,979 1,979 1,946 1,967 74,200
2019/12/12 1,950 1,950 1,920 1,921 33,100
2019/12/11 1,943 1,953 1,938 1,941 22,400
2019/12/10 1,953 1,962 1,939 1,939 27,400
2019/12/09 1,961 1,962 1,943 1,950 24,400
2019/12/06 1,945 1,960 1,945 1,960 13,600
2019/12/05 1,962 1,963 1,944 1,957 27,900
2019/12/04 1,939 1,964 1,927 1,962 23,700
2019/12/03 1,949 1,957 1,942 1,943 19,800
2019/12/02 1,948 1,971 1,948 1,971 18,800
2019/11/29 1,961 1,962 1,945 1,949 17,000
2019/11/28 1,969 1,969 1,955 1,961 20,600
2019/11/27 1,987 1,987 1,967 1,979 27,800
2019/11/26 1,975 1,986 1,952 1,965 36,900
2019/11/25 1,960 1,978 1,960 1,972 12,100
2019/11/22 1,970 1,977 1,960 1,960 15,000
2019/11/21 1,957 1,968 1,933 1,963 25,100
2019/11/20 1,991 1,991 1,949 1,956 42,800
2019/11/19 1,990 1,999 1,989 1,991 12,600
2019/11/18 2,000 2,009 1,983 1,995 58,300
2019/11/15 1,959 2,000 1,959 2,000 40,500
2019/11/14 1,994 1,994 1,952 1,959 24,800
2019/11/13 2,000 2,001 1,978 1,993 29,700
2019/11/12 2,000 2,000 1,982 2,000 17,100
2019/11/11 2,005 2,010 1,982 1,991 20,000
2019/11/08 2,015 2,015 1,984 1,999 28,000
2019/11/07 2,011 2,011 1,982 1,996 23,800
2019/11/06 2,015 2,016 1,990 2,005 30,900
2019/11/05 1,965 2,009 1,957 2,003 45,500
2019/11/01 1,945 1,955 1,933 1,948 16,300
2019/10/31 1,983 1,997 1,957 1,957 32,900
2019/10/30 1,930 2,004 1,915 1,999 94,700
2019/10/29 1,946 1,968 1,930 1,937 33,700
2019/10/28 1,975 1,981 1,941 1,946 32,800
2019/10/25 1,934 1,952 1,930 1,952 24,600
2019/10/24 1,950 1,958 1,925 1,930 25,100
2019/10/23 1,965 1,966 1,936 1,965 29,000
2019/10/21 1,972 1,977 1,953 1,965 12,100
2019/10/18 1,992 1,998 1,956 1,964 26,100
2019/10/17 2,014 2,079 1,978 1,982 108,600
2019/10/16 1,997 2,036 1,996 2,013 85,900
2019/10/15 1,901 1,973 1,901 1,957 77,500
2019/10/11 1,883 1,885 1,862 1,864 45,100
2019/10/10 1,894 1,894 1,858 1,866 44,300
2019/10/09 1,891 1,902 1,884 1,898 26,900
2019/10/08 1,865 1,913 1,853 1,906 46,100
2019/10/07 1,887 1,893 1,876 1,887 31,700
2019/10/04 1,867 1,887 1,851 1,887 22,200
2019/10/03 1,870 1,882 1,855 1,868 33,000
2019/10/02 1,890 1,916 1,890 1,906 22,900
2019/10/01 1,880 1,908 1,876 1,903 28,500
2019/09/30 1,913 1,915 1,869 1,876 62,500
2019/09/27 1,969 1,969 1,905 1,931 45,100
2019/09/26 1,990 1,996 1,959 1,970 62,500
2019/09/25 1,985 1,985 1,965 1,967 27,900
2019/09/24 1,950 1,999 1,950 1,988 66,800
2019/09/20 1,940 1,959 1,925 1,959 61,900
2019/09/19 1,928 1,950 1,919 1,932 46,400
2019/09/18 1,926 1,935 1,907 1,915 37,600
2019/09/17 1,938 1,938 1,915 1,926 54,500
2019/09/13 1,923 1,942 1,909 1,938 85,500
2019/09/12 1,900 1,918 1,887 1,909 49,400
2019/09/11 1,856 1,895 1,851 1,895 53,900
2019/09/10 1,842 1,852 1,835 1,842 33,000
2019/09/09 1,821 1,838 1,805 1,838 41,200
2019/09/06 1,813 1,828 1,812 1,821 29,500
2019/09/05 1,782 1,827 1,782 1,810 45,000
2019/09/04 1,785 1,786 1,769 1,777 29,700
2019/09/03 1,790 1,801 1,776 1,796 24,300
2019/09/02 1,827 1,838 1,798 1,798 22,200
2019/08/30 1,803 1,835 1,802 1,834 51,700
2019/08/29 1,806 1,810 1,773 1,791 191,800
2019/08/28 1,842 1,844 1,802 1,809 418,700
2019/08/27 1,836 1,845 1,833 1,839 78,800
2019/08/26 1,805 1,827 1,798 1,825 106,700
2019/08/23 1,829 1,852 1,825 1,845 162,600
2019/08/22 1,804 1,821 1,790 1,816 230,800
2019/08/21 1,808 1,808 1,799 1,799 52,500
2019/08/20 1,813 1,827 1,806 1,825 72,600
2019/08/19 1,793 1,805 1,782 1,798 91,100
2019/08/16 1,777 1,795 1,771 1,777 130,100
2019/08/15 1,771 1,792 1,763 1,784 115,100
2019/08/14 1,775 1,806 1,771 1,806 63,200
2019/08/13 1,751 1,776 1,732 1,767 149,600
2019/08/09 1,787 1,794 1,771 1,773 94,000
2019/08/08 1,791 1,791 1,771 1,777 133,900
2019/08/07 1,781 1,799 1,773 1,791 38,300
2019/08/06 1,735 1,792 1,735 1,784 48,000
2019/08/05 1,780 1,791 1,751 1,782 110,900
2019/08/02 1,811 1,855 1,785 1,794 92,300
2019/08/01 1,844 1,855 1,832 1,851 13,000
2019/07/31 1,863 1,864 1,843 1,847 34,000
2019/07/30 1,879 1,890 1,866 1,885 25,100
2019/07/29 1,885 1,885 1,866 1,874 49,100
2019/07/26 1,869 1,881 1,858 1,877 15,400
2019/07/25 1,865 1,885 1,864 1,876 28,600
2019/07/24 1,844 1,865 1,837 1,858 30,000
2019/07/23 1,833 1,854 1,829 1,844 24,200
2019/07/22 1,841 1,845 1,831 1,839 19,700
2019/07/19 1,818 1,849 1,813 1,847 26,800
2019/07/18 1,858 1,858 1,802 1,805 59,200
2019/07/17 1,900 1,901 1,870 1,875 47,900
2019/07/16 1,896 1,925 1,890 1,913 50,100
2019/07/12 1,934 1,934 1,881 1,896 58,800
2019/07/11 1,890 1,900 1,874 1,877 42,200
2019/07/10 1,909 1,921 1,883 1,900 58,700
2019/07/09 1,900 1,940 1,900 1,931 101,200
2019/07/08 1,878 1,884 1,841 1,849 38,000
2019/07/05 1,880 1,893 1,872 1,891 33,000
2019/07/04 1,852 1,880 1,852 1,880 27,100
2019/07/03 1,837 1,846 1,824 1,844 22,300
2019/07/02 1,828 1,836 1,809 1,830 22,900
2019/07/01 1,834 1,839 1,801 1,828 26,800
2019/06/28 1,817 1,830 1,806 1,817 37,200
2019/06/27 1,797 1,812 1,787 1,810 64,100
2019/06/26 1,774 1,788 1,765 1,768 27,200
2019/06/25 1,761 1,785 1,761 1,774 25,700
2019/06/24 1,760 1,772 1,751 1,765 14,200
2019/06/21 1,808 1,808 1,748 1,757 58,900
2019/06/20 1,816 1,825 1,798 1,804 10,600
2019/06/19 1,809 1,819 1,800 1,811 26,100
2019/06/18 1,811 1,829 1,783 1,788 29,000
2019/06/17 1,818 1,818 1,791 1,802 39,300
2019/06/14 1,812 1,818 1,782 1,818 37,900
2019/06/13 1,796 1,797 1,776 1,788 24,100
2019/06/12 1,809 1,825 1,798 1,805 23,000
2019/06/11 1,791 1,813 1,780 1,813 24,700
2019/06/10 1,787 1,796 1,779 1,791 20,100
2019/06/07 1,771 1,785 1,758 1,784 18,100
2019/06/06 1,779 1,782 1,763 1,767 25,900
2019/06/05 1,750 1,779 1,750 1,779 29,600
2019/06/04 1,756 1,756 1,728 1,737 27,100
2019/06/03 1,742 1,754 1,726 1,744 25,600
2019/05/31 1,774 1,774 1,745 1,757 32,800
2019/05/30 1,780 1,780 1,763 1,774 24,700
2019/05/29 1,800 1,800 1,777 1,787 26,100
2019/05/28 1,823 1,830 1,808 1,810 30,300
2019/05/27 1,823 1,826 1,799 1,826 38,800
2019/05/24 1,786 1,789 1,776 1,783 28,200
2019/05/23 1,796 1,804 1,785 1,792 19,100
2019/05/22 1,837 1,843 1,796 1,797 45,200
2019/05/21 1,861 1,861 1,836 1,837 54,300
2019/05/20 1,859 1,867 1,851 1,861 19,600
2019/05/17 1,827 1,851 1,813 1,850 33,400
2019/05/16 1,805 1,820 1,779 1,815 27,600
2019/05/15 1,754 1,840 1,741 1,805 75,500
2019/05/14 1,716 1,750 1,696 1,750 38,200
2019/05/13 1,750 1,767 1,735 1,751 33,000
2019/05/10 1,751 1,777 1,741 1,750 44,400
2019/05/09 1,782 1,782 1,744 1,751 44,000
2019/05/08 1,820 1,820 1,791 1,803 60,800
2019/05/07 1,867 1,867 1,833 1,840 53,700
2019/04/26 1,825 1,855 1,818 1,851 38,000
2019/04/25 1,847 1,854 1,823 1,847 61,500
2019/04/24 1,871 1,871 1,842 1,846 41,600
2019/04/23 1,867 1,890 1,861 1,871 26,000
2019/04/22 1,855 1,879 1,850 1,877 16,700
2019/04/19 1,893 1,893 1,851 1,865 33,000
2019/04/18 1,876 1,904 1,868 1,893 59,400
2019/04/17 1,854 1,885 1,842 1,880 41,900
2019/04/16 1,895 1,895 1,850 1,856 47,900
2019/04/15 1,856 1,901 1,856 1,895 79,700
2019/04/12 1,875 1,875 1,839 1,842 37,700
2019/04/11 1,873 1,876 1,844 1,867 37,700
2019/04/10 1,840 1,889 1,828 1,877 52,200
2019/04/09 1,880 1,892 1,844 1,865 80,300
2019/04/08 1,876 1,876 1,852 1,860 41,900
2019/04/05 1,875 1,886 1,865 1,877 44,500
2019/04/04 1,890 1,890 1,864 1,871 44,000
2019/04/03 1,899 1,899 1,865 1,883 49,900
2019/04/02 1,927 1,943 1,885 1,891 45,000
2019/04/01 1,927 1,944 1,917 1,922 45,900
2019/03/29 1,910 1,911 1,894 1,909 18,500
2019/03/28 1,938 1,938 1,889 1,899 32,900
2019/03/27 1,968 1,970 1,936 1,958 57,800
2019/03/26 1,888 1,940 1,888 1,940 78,700
2019/03/25 1,880 1,894 1,861 1,869 39,200
2019/03/22 1,901 1,913 1,889 1,909 49,400
2019/03/20 1,911 1,925 1,904 1,919 39,700
2019/03/19 1,945 1,945 1,906 1,908 32,900
2019/03/18 1,918 1,933 1,898 1,933 65,400
2019/03/15 1,910 1,934 1,905 1,907 50,200
2019/03/14 1,962 1,962 1,893 1,902 30,700
2019/03/13 1,913 1,950 1,911 1,941 32,600
2019/03/12 1,907 1,932 1,878 1,924 50,600
2019/03/11 1,870 1,895 1,868 1,887 32,100
2019/03/08 1,900 1,909 1,865 1,870 63,100
2019/03/07 1,945 1,975 1,931 1,934 51,200
2019/03/06 1,956 1,969 1,936 1,956 46,900
2019/03/05 1,918 1,936 1,891 1,935 47,700
2019/03/04 1,950 1,963 1,911 1,921 42,900
2019/03/01 1,928 1,949 1,924 1,945 36,100
2019/02/28 1,925 1,945 1,919 1,942 55,500
2019/02/27 1,873 1,940 1,870 1,934 118,300
2019/02/26 1,862 1,880 1,853 1,870 130,500
2019/02/25 1,904 1,918 1,872 1,872 360,900
2019/02/22 1,874 1,901 1,873 1,877 149,800
2019/02/21 1,877 1,919 1,877 1,896 161,400
2019/02/20 1,850 1,873 1,840 1,868 178,200
2019/02/19 1,857 1,877 1,846 1,877 175,000
2019/02/18 1,838 1,879 1,832 1,857 240,300
2019/02/15 1,835 1,836 1,807 1,820 121,600
2019/02/14 1,827 1,862 1,827 1,846 87,000
2019/02/13 1,850 1,860 1,823 1,827 129,000
2019/02/12 1,829 1,852 1,809 1,848 103,500
2019/02/08 1,836 1,836 1,805 1,819 82,000
2019/02/07 1,871 1,872 1,842 1,848 49,900
2019/02/06 1,890 1,892 1,874 1,876 59,600
2019/02/05 1,872 1,905 1,872 1,885 56,700
2019/02/04 1,868 1,887 1,861 1,872 52,700
2019/02/01 1,847 1,866 1,841 1,848 33,500
2019/01/31 1,858 1,871 1,837 1,847 51,500
2019/01/30 1,887 1,889 1,847 1,847 83,100
2019/01/29 1,875 1,907 1,871 1,898 46,100
2019/01/28 1,900 1,912 1,882 1,882 21,500
2019/01/25 1,918 1,933 1,903 1,903 38,400
2019/01/24 1,888 1,933 1,878 1,918 28,700
2019/01/23 1,888 1,905 1,875 1,889 24,500
2019/01/22 1,917 1,926 1,893 1,902 20,100
2019/01/21 1,910 1,940 1,896 1,929 23,900
2019/01/18 1,906 1,936 1,898 1,905 19,000
2019/01/17 1,902 1,936 1,881 1,904 22,200
2019/01/16 1,909 1,909 1,884 1,888 27,000
2019/01/15 1,912 1,928 1,875 1,909 39,100
2019/01/11 1,967 1,968 1,912 1,912 48,300
2019/01/10 1,927 2,007 1,915 1,967 60,900
2019/01/09 1,902 1,950 1,896 1,927 75,800
2019/01/08 1,935 1,942 1,901 1,934 31,900
2019/01/07 1,939 1,964 1,908 1,923 27,400
2019/01/04 1,836 1,914 1,833 1,882 33,700

このページの先頭へ