フジ(8278) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/23 1,926.0 1,951.0 1,926.0 1,936.0 24,600
2020/10/22 1,967.0 1,967.0 1,933.0 1,936.0 29,100
2020/10/21 1,928.0 1,971.0 1,928.0 1,967.0 23,300
2020/10/20 1,934.0 1,944.0 1,924.0 1,928.0 13,000
2020/10/19 1,914.0 1,949.0 1,909.0 1,942.0 25,500
2020/10/16 1,908.0 1,918.0 1,900.0 1,914.0 23,000
2020/10/15 1,936.0 1,946.0 1,906.0 1,912.0 37,600
2020/10/14 1,922.0 1,943.0 1,910.0 1,936.0 41,100
2020/10/13 1,970.0 1,978.0 1,923.0 1,923.0 35,000
2020/10/12 1,990.0 1,990.0 1,964.0 1,971.0 27,000
2020/10/09 2,017.0 2,019.0 1,993.0 1,997.0 41,700
2020/10/08 2,000.0 2,033.0 1,984.0 2,029.0 55,100
2020/10/07 1,985.0 1,995.0 1,960.0 1,984.0 54,800
2020/10/06 2,018.0 2,039.0 2,000.0 2,007.0 88,600
2020/10/05 1,988.0 2,018.0 1,985.0 2,018.0 102,900
2020/10/02 2,000.0 2,016.0 1,951.0 1,968.0 128,100
2020/10/01 1,894.0 1,894.0 1,894.0 1,894.0 -
2020/09/30 1,933.0 1,944.0 1,894.0 1,894.0 50,900
2020/09/29 1,977.0 1,977.0 1,930.0 1,946.0 66,800
2020/09/28 1,952.0 1,978.0 1,912.0 1,978.0 114,700
2020/09/25 1,886.0 1,925.0 1,881.0 1,918.0 84,400
2020/09/24 1,882.0 1,903.0 1,871.0 1,876.0 50,300
2020/09/23 1,855.0 1,891.0 1,855.0 1,884.0 51,300
2020/09/18 1,882.0 1,895.0 1,873.0 1,895.0 64,200
2020/09/17 1,859.0 1,877.0 1,843.0 1,876.0 45,300
2020/09/16 1,829.0 1,846.0 1,822.0 1,840.0 33,600
2020/09/15 1,872.0 1,872.0 1,816.0 1,818.0 39,000
2020/09/14 1,840.0 1,872.0 1,828.0 1,872.0 35,700
2020/09/11 1,823.0 1,849.0 1,805.0 1,838.0 58,000
2020/09/10 1,808.0 1,816.0 1,798.0 1,805.0 34,200
2020/09/09 1,791.0 1,817.0 1,774.0 1,808.0 59,200
2020/09/08 1,777.0 1,801.0 1,773.0 1,798.0 35,700
2020/09/07 1,802.0 1,806.0 1,769.0 1,780.0 42,100
2020/09/04 1,802.0 1,816.0 1,798.0 1,802.0 37,100
2020/09/03 1,856.0 1,857.0 1,816.0 1,824.0 30,800
2020/09/02 1,849.0 1,849.0 1,827.0 1,835.0 31,800
2020/09/01 1,852.0 1,859.0 1,831.0 1,850.0 37,600
2020/08/31 1,859.0 1,890.0 1,849.0 1,863.0 47,500
2020/08/28 1,890.0 1,890.0 1,822.0 1,840.0 378,100
2020/08/27 1,903.0 1,904.0 1,888.0 1,890.0 427,200
2020/08/26 1,924.0 1,934.0 1,889.0 1,903.0 287,500
2020/08/25 1,920.0 1,951.0 1,920.0 1,932.0 169,000
2020/08/24 1,906.0 1,906.0 1,888.0 1,895.0 108,800
2020/08/21 1,877.0 1,906.0 1,877.0 1,906.0 218,300
2020/08/20 1,887.0 1,898.0 1,873.0 1,874.0 174,700
2020/08/19 1,913.0 1,923.0 1,883.0 1,888.0 146,800
2020/08/18 1,910.0 1,939.0 1,905.0 1,930.0 92,000
2020/08/17 1,925.0 1,955.0 1,906.0 1,914.0 96,300
2020/08/14 1,947.0 1,955.0 1,924.0 1,925.0 166,800
2020/08/13 1,952.0 1,966.0 1,942.0 1,952.0 111,300