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
2021/12/30 1,950 1,959 1,945 1,953 28,500
2021/12/29 1,949 1,966 1,935 1,949 54,800
2021/12/28 1,940 1,959 1,934 1,943 65,600
2021/12/27 1,941 1,945 1,930 1,937 36,800
2021/12/24 1,930 1,941 1,924 1,941 25,900
2021/12/23 1,934 1,934 1,918 1,920 25,200
2021/12/22 1,946 1,946 1,924 1,925 38,400
2021/12/21 1,936 1,952 1,916 1,932 51,700
2021/12/20 1,935 1,950 1,902 1,902 43,200
2021/12/17 1,940 1,945 1,918 1,930 62,200
2021/12/16 1,953 1,953 1,937 1,945 43,000
2021/12/15 1,946 1,953 1,929 1,936 63,500
2021/12/14 1,939 1,947 1,933 1,946 38,100
2021/12/13 1,940 1,944 1,932 1,934 41,000
2021/12/10 1,950 1,950 1,925 1,936 48,500
2021/12/09 1,936 1,941 1,910 1,919 39,900
2021/12/08 1,917 1,942 1,898 1,927 75,900
2021/12/07 1,879 1,911 1,872 1,905 161,800
2021/12/06 1,965 2,012 1,965 2,000 76,500
2021/12/03 1,935 1,965 1,923 1,965 42,300
2021/12/02 1,920 1,944 1,907 1,910 56,600
2021/12/01 1,948 1,948 1,918 1,932 43,800
2021/11/30 1,938 1,985 1,920 1,920 86,800
2021/11/29 1,996 1,996 1,922 1,923 57,700
2021/11/26 2,006 2,008 1,953 1,956 45,700
2021/11/25 1,989 2,002 1,984 2,000 17,400
2021/11/24 1,970 1,990 1,970 1,975 33,900
2021/11/22 1,964 1,964 1,946 1,949 25,700
2021/11/19 1,956 1,970 1,950 1,968 19,700
2021/11/18 1,979 1,980 1,950 1,955 44,900
2021/11/17 2,009 2,015 1,977 1,977 50,900
2021/11/16 2,022 2,022 2,009 2,009 21,100
2021/11/15 2,017 2,033 1,997 2,003 35,500
2021/11/12 2,007 2,019 2,001 2,013 27,000
2021/11/11 2,011 2,011 1,983 1,991 18,200
2021/11/10 2,014 2,014 1,993 1,998 15,800
2021/11/09 2,016 2,018 1,997 1,999 17,000
2021/11/08 2,032 2,032 2,010 2,014 26,000
2021/11/05 2,084 2,084 2,009 2,015 58,000
2021/11/04 2,016 2,142 2,016 2,142 87,600
2021/11/02 2,021 2,032 2,009 2,009 19,100
2021/11/01 2,022 2,034 2,006 2,027 31,400
2021/10/29 2,000 2,006 1,995 2,005 21,200
2021/10/28 2,021 2,021 1,996 2,008 36,800
2021/10/27 2,036 2,036 2,015 2,015 25,100
2021/10/26 2,028 2,033 2,016 2,018 22,000
2021/10/25 2,043 2,052 2,010 2,012 33,900
2021/10/22 2,050 2,077 2,042 2,058 31,300
2021/10/21 2,062 2,078 2,053 2,056 22,200
2021/10/20 2,080 2,099 2,062 2,062 23,500
2021/10/19 2,102 2,109 2,078 2,080 18,800
2021/10/18 2,100 2,119 2,078 2,102 49,300
2021/10/15 2,034 2,089 2,034 2,083 37,600
2021/10/14 2,032 2,040 2,022 2,032 34,100
2021/10/13 2,020 2,045 2,017 2,030 37,000
2021/10/12 2,061 2,069 2,023 2,023 36,600
2021/10/11 2,065 2,071 2,048 2,066 22,900
2021/10/08 2,063 2,084 2,057 2,073 41,300
2021/10/07 2,075 2,076 2,024 2,024 72,900
2021/10/06 2,084 2,112 2,065 2,071 49,900
2021/10/05 2,147 2,149 2,065 2,079 78,500
2021/10/04 2,180 2,210 2,162 2,167 39,600
2021/10/01 2,186 2,186 2,142 2,148 48,700
2021/09/30 2,189 2,214 2,183 2,183 34,500
2021/09/29 2,208 2,209 2,177 2,195 60,000
2021/09/28 2,248 2,248 2,207 2,232 56,000
2021/09/27 2,246 2,269 2,244 2,244 53,100
2021/09/24 2,223 2,267 2,214 2,265 60,500
2021/09/22 2,246 2,250 2,201 2,205 46,800
2021/09/21 2,274 2,283 2,259 2,268 45,800
2021/09/17 2,279 2,305 2,251 2,301 86,900
2021/09/16 2,246 2,273 2,238 2,273 43,800
2021/09/15 2,279 2,279 2,233 2,250 42,900
2021/09/14 2,282 2,300 2,266 2,300 57,400
2021/09/13 2,248 2,282 2,226 2,282 42,100
2021/09/10 2,196 2,260 2,196 2,259 79,000
2021/09/09 2,174 2,210 2,174 2,196 49,700
2021/09/08 2,165 2,189 2,163 2,186 41,800
2021/09/07 2,153 2,197 2,140 2,183 87,500
2021/09/06 2,200 2,215 2,138 2,140 133,100
2021/09/03 2,143 2,197 2,115 2,197 169,200
2021/09/02 2,090 2,133 2,070 2,133 282,100
2021/09/01 1,967 2,024 1,967 2,020 138,900
2021/08/31 1,948 1,976 1,940 1,965 168,100
2021/08/30 1,954 1,954 1,929 1,943 321,300
2021/08/27 1,994 1,997 1,964 1,968 504,000
2021/08/26 1,989 2,013 1,987 1,994 221,600
2021/08/25 1,995 2,007 1,987 1,989 158,900
2021/08/24 1,974 1,996 1,974 1,995 217,700
2021/08/23 1,968 1,981 1,958 1,974 158,400
2021/08/20 1,967 1,983 1,948 1,948 344,300
2021/08/19 1,960 1,985 1,956 1,973 62,600
2021/08/18 1,971 1,982 1,962 1,963 52,200
2021/08/17 1,950 1,977 1,946 1,977 94,500
2021/08/16 1,971 1,973 1,936 1,947 183,900
2021/08/13 1,995 1,997 1,975 1,977 277,600
2021/08/12 1,991 1,999 1,987 1,995 119,100
2021/08/11 1,984 2,003 1,984 1,991 70,200
2021/08/10 1,957 1,981 1,953 1,975 122,900
2021/08/06 1,966 1,973 1,957 1,957 113,300
2021/08/05 1,970 1,990 1,966 1,966 48,900
2021/08/04 1,990 1,993 1,980 1,983 33,400
2021/08/03 1,989 2,008 1,982 1,990 56,600
2021/08/02 1,965 1,993 1,958 1,989 88,600
2021/07/30 1,967 1,968 1,941 1,944 100,100
2021/07/29 2,001 2,001 1,962 1,967 62,000
2021/07/28 1,980 2,006 1,980 2,005 51,900
2021/07/27 1,984 2,005 1,973 1,998 77,200
2021/07/26 1,991 1,991 1,960 1,972 47,200
2021/07/21 1,943 1,970 1,932 1,965 60,000
2021/07/20 1,911 1,931 1,903 1,925 52,400
2021/07/19 1,949 1,949 1,926 1,927 59,800
2021/07/16 1,991 1,991 1,956 1,956 59,800
2021/07/15 1,997 2,025 1,987 1,993 83,600
2021/07/14 1,963 1,997 1,961 1,984 42,800
2021/07/13 1,946 1,980 1,946 1,975 48,700
2021/07/12 1,934 1,948 1,930 1,946 54,800
2021/07/09 1,911 1,925 1,892 1,921 87,800
2021/07/08 1,940 1,951 1,925 1,925 60,800
2021/07/07 1,965 1,965 1,942 1,949 66,800
2021/07/06 2,000 2,022 1,982 1,988 52,900
2021/07/05 1,993 1,993 1,973 1,976 51,000
2021/07/02 1,987 2,000 1,980 1,995 37,600
2021/07/01 1,978 1,987 1,963 1,987 29,800
2021/06/30 1,988 1,988 1,951 1,956 45,100
2021/06/29 2,005 2,005 1,970 1,976 35,200
2021/06/28 2,014 2,017 1,995 2,011 49,400
2021/06/25 2,006 2,022 1,995 2,017 39,300
2021/06/24 1,971 1,999 1,965 1,997 26,200
2021/06/23 1,997 2,000 1,980 1,982 22,000
2021/06/22 1,968 1,988 1,960 1,988 37,100
2021/06/21 1,967 1,967 1,930 1,932 61,600
2021/06/18 1,967 1,995 1,967 1,988 40,000
2021/06/17 1,994 1,995 1,964 1,965 41,700
2021/06/16 1,978 1,999 1,978 1,989 42,100
2021/06/15 1,988 1,994 1,974 1,983 50,200
2021/06/14 2,002 2,002 1,980 1,988 26,900
2021/06/11 1,997 2,006 1,990 1,992 42,400
2021/06/10 2,002 2,013 1,995 2,000 36,200
2021/06/09 2,020 2,030 2,009 2,009 20,000
2021/06/08 2,008 2,024 2,008 2,020 16,200
2021/06/07 2,022 2,030 2,003 2,008 36,500
2021/06/04 2,021 2,028 2,012 2,020 26,400
2021/06/03 2,036 2,056 2,025 2,028 28,400
2021/06/02 2,036 2,057 2,028 2,033 23,300
2021/06/01 2,051 2,055 2,021 2,047 28,100
2021/05/31 2,087 2,089 2,035 2,038 31,500
2021/05/28 2,052 2,096 2,045 2,094 36,200
2021/05/27 2,076 2,076 2,024 2,024 68,900
2021/05/26 2,063 2,073 2,057 2,066 27,800
2021/05/25 2,112 2,112 2,058 2,064 50,000
2021/05/24 2,082 2,114 2,082 2,111 34,100
2021/05/21 2,067 2,082 2,052 2,082 25,800
2021/05/20 2,069 2,083 2,065 2,073 23,400
2021/05/19 2,080 2,082 2,058 2,069 30,100
2021/05/18 2,090 2,100 2,084 2,091 22,100
2021/05/17 2,076 2,097 2,071 2,086 34,400
2021/05/14 2,047 2,088 2,040 2,076 24,800
2021/05/13 2,048 2,057 2,022 2,022 39,100
2021/05/12 2,080 2,083 2,048 2,057 43,100
2021/05/11 2,122 2,125 2,078 2,081 44,500
2021/05/10 2,143 2,145 2,122 2,130 17,400
2021/05/07 2,130 2,147 2,117 2,143 34,800
2021/05/06 2,063 2,102 2,063 2,088 46,000
2021/04/30 2,066 2,083 2,058 2,063 32,800
2021/04/28 2,094 2,096 2,054 2,066 36,800
2021/04/27 2,117 2,117 2,072 2,090 51,800
2021/04/26 2,105 2,108 2,065 2,077 33,700
2021/04/23 2,107 2,136 2,107 2,110 16,900
2021/04/22 2,149 2,161 2,110 2,133 32,100
2021/04/21 2,118 2,154 2,113 2,148 43,600
2021/04/20 2,200 2,210 2,168 2,168 38,000
2021/04/19 2,220 2,234 2,210 2,229 30,200
2021/04/16 2,212 2,249 2,201 2,227 35,900
2021/04/15 2,222 2,257 2,210 2,210 69,800
2021/04/14 2,221 2,257 2,214 2,222 66,600
2021/04/13 2,105 2,272 2,105 2,246 170,500
2021/04/12 2,084 2,104 2,059 2,091 32,000
2021/04/09 2,045 2,081 2,040 2,071 35,000
2021/04/08 2,070 2,071 2,037 2,040 42,600
2021/04/07 2,080 2,100 2,076 2,094 22,000
2021/04/06 2,101 2,121 2,068 2,077 35,900
2021/04/05 2,098 2,114 2,093 2,108 37,700
2021/04/02 2,122 2,123 2,086 2,098 32,300
2021/04/01 2,140 2,157 2,096 2,099 41,200
2021/03/31 2,166 2,189 2,149 2,149 51,800
2021/03/30 2,260 2,261 2,198 2,201 63,800
2021/03/29 2,279 2,291 2,251 2,276 87,400
2021/03/26 2,234 2,262 2,209 2,252 63,600
2021/03/25 2,145 2,237 2,145 2,222 85,400
2021/03/24 2,172 2,199 2,142 2,153 66,600
2021/03/23 2,159 2,200 2,153 2,172 58,100
2021/03/22 2,142 2,164 2,121 2,153 66,600
2021/03/19 2,100 2,158 2,097 2,150 98,000
2021/03/18 2,085 2,116 2,070 2,116 97,700
2021/03/17 2,080 2,085 2,056 2,085 31,900
2021/03/16 2,066 2,087 2,056 2,085 53,900
2021/03/15 2,024 2,066 2,023 2,066 111,600
2021/03/12 2,014 2,014 1,977 2,007 57,800
2021/03/11 1,975 2,018 1,966 2,013 76,700
2021/03/10 1,977 1,990 1,961 1,975 40,600
2021/03/09 1,962 1,992 1,949 1,977 71,700
2021/03/08 1,943 1,955 1,927 1,939 43,100
2021/03/05 1,924 1,945 1,906 1,945 73,600
2021/03/04 1,901 1,924 1,887 1,924 42,000
2021/03/03 1,889 1,918 1,866 1,915 65,000
2021/03/02 1,866 1,896 1,849 1,889 85,600
2021/03/01 1,852 1,874 1,839 1,866 69,400
2021/02/26 1,865 1,880 1,812 1,812 144,400
2021/02/25 1,900 1,907 1,859 1,865 349,700
2021/02/24 1,944 1,974 1,937 1,943 425,100
2021/02/22 1,995 2,054 1,983 1,984 302,900
2021/02/19 2,042 2,065 2,039 2,054 194,700
2021/02/18 2,101 2,108 2,041 2,046 133,800
2021/02/17 2,078 2,123 2,078 2,107 84,900
2021/02/16 2,079 2,105 2,075 2,101 72,100
2021/02/15 2,038 2,077 2,030 2,072 113,300
2021/02/12 2,039 2,043 2,019 2,029 230,000
2021/02/10 2,033 2,037 2,011 2,022 111,400
2021/02/09 2,026 2,059 2,019 2,049 85,700
2021/02/08 1,992 2,020 1,982 2,020 107,100
2021/02/05 1,992 1,999 1,982 1,991 115,900
2021/02/04 1,977 2,001 1,976 1,992 68,100
2021/02/03 1,987 1,990 1,974 1,977 56,200
2021/02/02 1,960 1,969 1,954 1,967 41,000
2021/02/01 1,977 1,991 1,958 1,958 56,100
2021/01/29 1,976 1,994 1,967 1,968 57,000
2021/01/28 1,966 1,987 1,959 1,976 61,600
2021/01/27 1,989 1,991 1,969 1,981 35,600
2021/01/26 1,985 1,985 1,958 1,968 47,500
2021/01/25 2,006 2,006 1,991 1,996 42,200
2021/01/22 2,001 2,001 1,983 1,987 36,900
2021/01/21 2,000 2,020 1,991 2,001 27,400
2021/01/20 1,975 2,008 1,963 2,002 26,500
2021/01/19 2,001 2,001 1,971 1,971 31,800
2021/01/18 1,997 2,002 1,992 1,999 23,800
2021/01/15 2,037 2,037 1,996 1,996 38,600
2021/01/14 2,010 2,037 2,000 2,037 32,600
2021/01/13 2,051 2,055 2,002 2,006 32,600
2021/01/12 2,029 2,070 2,026 2,058 67,800
2021/01/08 1,985 2,048 1,974 2,040 69,300
2021/01/07 1,975 1,991 1,969 1,986 33,000
2021/01/06 1,942 1,958 1,942 1,952 19,300
2021/01/05 1,948 1,955 1,936 1,941 34,000
2021/01/04 1,962 1,970 1,933 1,948 23,900

このページの先頭へ