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
2020/08/14 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
2020/08/12 1,910.0 1,944.0 1,906.0 1,944.0 78,100
2020/08/11 1,878.0 1,910.0 1,867.0 1,910.0 105,900
2020/08/07 1,871.0 1,871.0 1,844.0 1,854.0 181,500
2020/08/06 1,885.0 1,885.0 1,849.0 1,859.0 72,600
2020/08/05 1,885.0 1,899.0 1,856.0 1,879.0 68,200
2020/08/04 1,847.0 1,890.0 1,847.0 1,890.0 44,000
2020/08/03 1,825.0 1,857.0 1,821.0 1,856.0 40,000
2020/07/31 1,856.0 1,859.0 1,803.0 1,803.0 75,800
2020/07/30 1,900.0 1,900.0 1,857.0 1,862.0 26,500
2020/07/29 1,879.0 1,897.0 1,869.0 1,872.0 39,800
2020/07/28 1,895.0 1,906.0 1,869.0 1,880.0 31,700
2020/07/27 1,856.0 1,900.0 1,850.0 1,900.0 59,500
2020/07/22 1,888.0 1,888.0 1,857.0 1,857.0 39,300
2020/07/21 1,873.0 1,893.0 1,863.0 1,880.0 46,500
2020/07/20 1,869.0 1,881.0 1,859.0 1,871.0 34,900
2020/07/17 1,872.0 1,873.0 1,851.0 1,861.0 36,100
2020/07/16 1,886.0 1,887.0 1,871.0 1,871.0 34,900
2020/07/15 1,873.0 1,890.0 1,839.0 1,886.0 75,600
2020/07/14 1,803.0 1,827.0 1,803.0 1,821.0 24,700
2020/07/13 1,789.0 1,825.0 1,786.0 1,818.0 56,400
2020/07/10 1,805.0 1,805.0 1,769.0 1,771.0 46,800
2020/07/09 1,814.0 1,824.0 1,782.0 1,806.0 39,100
2020/07/08 1,819.0 1,862.0 1,804.0 1,807.0 44,200
2020/07/07 1,852.0 1,889.0 1,817.0 1,820.0 82,700
2020/07/06 1,860.0 1,927.0 1,850.0 1,914.0 66,000
2020/07/03 1,835.0 1,860.0 1,829.0 1,860.0 28,800
2020/07/02 1,829.0 1,847.0 1,821.0 1,835.0 33,600
2020/07/01 1,883.0 1,883.0 1,815.0 1,821.0 45,900
2020/06/30 1,910.0 1,923.0 1,873.0 1,875.0 48,600
2020/06/29 1,896.0 1,900.0 1,875.0 1,894.0 41,400
2020/06/26 1,873.0 1,911.0 1,873.0 1,898.0 55,000
2020/06/25 1,857.0 1,882.0 1,857.0 1,867.0 27,000
2020/06/24 1,898.0 1,908.0 1,870.0 1,874.0 21,100
2020/06/23 1,895.0 1,924.0 1,889.0 1,898.0 26,200
2020/06/22 1,886.0 1,912.0 1,877.0 1,899.0 16,200
2020/06/19 1,905.0 1,918.0 1,885.0 1,887.0 63,500
2020/06/18 1,896.0 1,909.0 1,880.0 1,904.0 22,000
2020/06/17 1,900.0 1,911.0 1,890.0 1,896.0 19,500
2020/06/16 1,891.0 1,915.0 1,866.0 1,910.0 35,500
2020/06/15 1,872.0 1,897.0 1,851.0 1,851.0 33,100
2020/06/12 1,844.0 1,878.0 1,832.0 1,872.0 43,300
2020/06/11 1,884.0 1,893.0 1,873.0 1,877.0 22,800
2020/06/10 1,919.0 1,919.0 1,886.0 1,890.0 29,000
2020/06/09 1,909.0 1,923.0 1,902.0 1,919.0 25,600
2020/06/08 1,926.0 1,926.0 1,901.0 1,916.0 31,300
2020/06/05 1,923.0 1,933.0 1,908.0 1,924.0 38,100
2020/06/04 1,935.0 1,935.0 1,892.0 1,923.0 33,900
2020/06/03 1,947.0 1,947.0 1,901.0 1,907.0 41,000