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
2021/01/21 - - - - -
2021/01/20 1,975.0 2,008.0 1,963.0 2,002.0 26,500
2021/01/19 2,001.0 2,001.0 1,971.0 1,971.0 31,800
2021/01/18 1,997.0 2,002.0 1,992.0 1,999.0 23,800
2021/01/15 2,037.0 2,037.0 1,996.0 1,996.0 38,600
2021/01/14 2,010.0 2,037.0 2,000.0 2,037.0 32,600
2021/01/13 2,051.0 2,055.0 2,002.0 2,006.0 32,600
2021/01/12 2,029.0 2,070.0 2,026.0 2,058.0 67,800
2021/01/08 1,985.0 2,048.0 1,974.0 2,040.0 69,300
2021/01/07 1,975.0 1,991.0 1,969.0 1,986.0 33,000
2021/01/06 1,942.0 1,958.0 1,942.0 1,952.0 19,300
2021/01/05 1,948.0 1,955.0 1,936.0 1,941.0 34,000
2021/01/04 1,962.0 1,970.0 1,933.0 1,948.0 23,900
2020/12/30 1,988.0 1,988.0 1,955.0 1,955.0 24,000
2020/12/29 1,982.0 1,996.0 1,968.0 1,984.0 21,700
2020/12/28 1,986.0 1,986.0 1,958.0 1,982.0 40,700
2020/12/25 1,951.0 1,977.0 1,951.0 1,977.0 16,400
2020/12/24 1,922.0 1,954.0 1,922.0 1,951.0 13,100
2020/12/23 1,948.0 1,948.0 1,926.0 1,937.0 14,000
2020/12/22 1,942.0 1,942.0 1,918.0 1,936.0 21,400
2020/12/21 1,948.0 1,957.0 1,933.0 1,942.0 13,800
2020/12/18 1,940.0 1,953.0 1,934.0 1,948.0 18,700
2020/12/17 1,952.0 1,954.0 1,930.0 1,939.0 19,300
2020/12/16 1,979.0 1,979.0 1,946.0 1,949.0 12,700
2020/12/15 1,966.0 1,982.0 1,957.0 1,966.0 42,100
2020/12/14 1,946.0 1,975.0 1,946.0 1,966.0 30,000
2020/12/11 1,933.0 1,949.0 1,926.0 1,946.0 24,700
2020/12/10 1,960.0 1,960.0 1,929.0 1,932.0 24,300
2020/12/09 1,919.0 1,954.0 1,909.0 1,954.0 27,500
2020/12/08 1,920.0 1,921.0 1,901.0 1,901.0 22,800
2020/12/07 1,962.0 1,962.0 1,922.0 1,923.0 22,200
2020/12/04 1,965.0 1,965.0 1,950.0 1,962.0 9,500
2020/12/03 1,920.0 1,961.0 1,920.0 1,958.0 22,700
2020/12/02 1,936.0 1,948.0 1,919.0 1,930.0 41,600
2020/12/01 1,921.0 1,948.0 1,921.0 1,940.0 24,800
2020/11/30 1,993.0 1,993.0 1,921.0 1,921.0 49,800
2020/11/27 2,004.0 2,016.0 1,993.0 2,006.0 50,800
2020/11/26 1,975.0 1,993.0 1,973.0 1,989.0 15,100
2020/11/25 2,015.0 2,015.0 1,972.0 1,972.0 21,300
2020/11/24 1,999.0 2,020.0 1,985.0 2,001.0 34,300
2020/11/20 1,926.0 1,965.0 1,926.0 1,965.0 28,400
2020/11/19 1,952.0 1,953.0 1,930.0 1,938.0 21,800
2020/11/18 1,965.0 1,966.0 1,951.0 1,952.0 20,300
2020/11/17 1,981.0 1,987.0 1,965.0 1,971.0 52,400
2020/11/16 1,961.0 1,984.0 1,945.0 1,972.0 55,100
2020/11/13 2,000.0 2,001.0 1,953.0 1,961.0 28,500
2020/11/12 2,010.0 2,017.0 1,998.0 2,007.0 47,500
2020/11/11 2,020.0 2,020.0 1,995.0 2,008.0 55,000
2020/11/10 2,030.0 2,034.0 1,976.0 1,987.0 82,300
2020/11/09 2,024.0 2,032.0 1,994.0 2,000.0 43,500