フジ(8278) 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
2021/04/15 2,222.0 2,257.0 2,210.0 2,210.0 69,800
2021/04/14 2,221.0 2,257.0 2,214.0 2,222.0 66,600
2021/04/13 2,105.0 2,272.0 2,105.0 2,246.0 170,500
2021/04/12 2,084.0 2,104.0 2,059.0 2,091.0 32,000
2021/04/09 2,045.0 2,081.0 2,040.0 2,071.0 35,000
2021/04/08 2,070.0 2,071.0 2,037.0 2,040.0 42,600
2021/04/07 2,080.0 2,100.0 2,076.0 2,094.0 22,000
2021/04/06 2,101.0 2,121.0 2,068.0 2,077.0 35,900
2021/04/05 2,098.0 2,114.0 2,093.0 2,108.0 37,700
2021/04/02 2,122.0 2,123.0 2,086.0 2,098.0 32,300
2021/04/01 2,140.0 2,157.0 2,096.0 2,099.0 41,200
2021/03/31 2,166.0 2,189.0 2,149.0 2,149.0 51,800
2021/03/30 2,260.0 2,261.0 2,198.0 2,201.0 63,800
2021/03/29 2,279.0 2,291.0 2,251.0 2,276.0 87,400
2021/03/26 2,234.0 2,262.0 2,209.0 2,252.0 63,600
2021/03/25 2,145.0 2,237.0 2,145.0 2,222.0 85,400
2021/03/24 2,172.0 2,199.0 2,142.0 2,153.0 66,600
2021/03/23 2,159.0 2,200.0 2,153.0 2,172.0 58,100
2021/03/22 2,142.0 2,164.0 2,121.0 2,153.0 66,600
2021/03/19 2,100.0 2,158.0 2,097.0 2,150.0 98,000
2021/03/18 2,085.0 2,116.0 2,070.0 2,116.0 97,700
2021/03/17 2,080.0 2,085.0 2,056.0 2,085.0 31,900
2021/03/16 2,066.0 2,087.0 2,056.0 2,085.0 53,900
2021/03/15 2,024.0 2,066.0 2,023.0 2,066.0 111,600
2021/03/12 2,014.0 2,014.0 1,977.0 2,007.0 57,800
2021/03/11 1,975.0 2,018.0 1,966.0 2,013.0 76,700
2021/03/10 1,977.0 1,990.0 1,961.0 1,975.0 40,600
2021/03/09 1,962.0 1,992.0 1,949.0 1,977.0 71,700
2021/03/08 1,943.0 1,955.0 1,927.0 1,939.0 43,100
2021/03/05 1,924.0 1,945.0 1,906.0 1,945.0 73,600
2021/03/04 1,901.0 1,924.0 1,887.0 1,924.0 42,000
2021/03/03 1,889.0 1,918.0 1,866.0 1,915.0 65,000
2021/03/02 1,866.0 1,896.0 1,849.0 1,889.0 85,600
2021/03/01 1,852.0 1,874.0 1,839.0 1,866.0 69,400
2021/02/26 1,865.0 1,880.0 1,812.0 1,812.0 144,400
2021/02/25 1,900.0 1,907.0 1,859.0 1,865.0 349,700
2021/02/24 1,944.0 1,974.0 1,937.0 1,943.0 425,100
2021/02/22 1,995.0 2,054.0 1,983.0 1,984.0 302,900
2021/02/19 2,042.0 2,065.0 2,039.0 2,054.0 194,700
2021/02/18 2,101.0 2,108.0 2,041.0 2,046.0 133,800
2021/02/17 2,078.0 2,123.0 2,078.0 2,107.0 84,900
2021/02/16 2,079.0 2,105.0 2,075.0 2,101.0 72,100
2021/02/15 2,038.0 2,077.0 2,030.0 2,072.0 113,300
2021/02/12 2,039.0 2,043.0 2,019.0 2,029.0 230,000
2021/02/10 2,033.0 2,037.0 2,011.0 2,022.0 111,400
2021/02/09 2,026.0 2,059.0 2,019.0 2,049.0 85,700
2021/02/08 1,992.0 2,020.0 1,982.0 2,020.0 107,100
2021/02/05 1,992.0 1,999.0 1,982.0 1,991.0 115,900
2021/02/04 1,977.0 2,001.0 1,976.0 1,992.0 68,100
2021/02/03 1,987.0 1,990.0 1,974.0 1,977.0 56,200