フジトミ証券(8740) JASDAQ 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
2021/09/17 237.0 245.0 229.0 238.0 31,200
2021/09/16 239.0 239.0 237.0 238.0 6,600
2021/09/15 240.0 241.0 237.0 239.0 5,800
2021/09/14 243.0 243.0 240.0 241.0 2,500
2021/09/13 240.0 241.0 239.0 240.0 5,300
2021/09/10 238.0 241.0 238.0 240.0 3,400
2021/09/09 244.0 244.0 238.0 238.0 11,500
2021/09/08 243.0 244.0 240.0 240.0 4,000
2021/09/07 240.0 243.0 240.0 243.0 2,200
2021/09/06 240.0 243.0 239.0 240.0 14,200
2021/09/03 237.0 241.0 237.0 240.0 5,200
2021/09/02 241.0 244.0 236.0 236.0 12,300
2021/09/01 247.0 247.0 241.0 242.0 10,100
2021/08/31 240.0 245.0 239.0 243.0 4,300
2021/08/30 243.0 245.0 238.0 242.0 7,200
2021/08/27 242.0 243.0 242.0 242.0 900
2021/08/26 243.0 244.0 242.0 243.0 4,300
2021/08/25 240.0 243.0 239.0 243.0 3,700
2021/08/24 235.0 240.0 235.0 240.0 5,400
2021/08/23 234.0 236.0 231.0 235.0 13,100
2021/08/20 236.0 238.0 234.0 234.0 3,200
2021/08/19 237.0 238.0 235.0 235.0 6,400
2021/08/18 237.0 240.0 237.0 238.0 1,900
2021/08/17 238.0 242.0 238.0 241.0 3,500
2021/08/16 242.0 243.0 238.0 239.0 4,000
2021/08/13 239.0 243.0 238.0 241.0 11,300
2021/08/12 246.0 246.0 237.0 240.0 14,600
2021/08/11 238.0 242.0 237.0 242.0 5,500
2021/08/10 246.0 246.0 235.0 236.0 17,600
2021/08/06 262.0 263.0 237.0 241.0 47,500
2021/08/05 262.0 264.0 259.0 262.0 3,100
2021/08/04 261.0 264.0 261.0 264.0 900
2021/08/03 263.0 263.0 261.0 263.0 1,200
2021/08/02 261.0 263.0 261.0 262.0 2,900
2021/07/30 262.0 262.0 258.0 260.0 4,200
2021/07/29 261.0 262.0 257.0 262.0 1,600
2021/07/28 263.0 264.0 257.0 258.0 4,200
2021/07/27 260.0 263.0 259.0 263.0 3,500
2021/07/26 260.0 260.0 258.0 260.0 1,800
2021/07/21 259.0 261.0 257.0 257.0 3,300
2021/07/20 255.0 260.0 252.0 256.0 5,300
2021/07/19 261.0 263.0 254.0 254.0 8,300
2021/07/16 263.0 263.0 261.0 263.0 1,900
2021/07/15 263.0 264.0 261.0 263.0 3,200
2021/07/14 260.0 264.0 260.0 263.0 2,200
2021/07/13 262.0 263.0 258.0 263.0 9,600
2021/07/12 260.0 262.0 260.0 261.0 300
2021/07/09 257.0 261.0 254.0 260.0 12,800
2021/07/08 260.0 263.0 259.0 263.0 7,700
2021/07/07 260.0 262.0 258.0 260.0 5,500