フジトミ(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
2020/09/28 267.0 269.0 260.0 267.0 19,200
2020/09/25 263.0 266.0 263.0 265.0 15,300
2020/09/24 269.0 272.0 263.0 265.0 31,100
2020/09/23 267.0 274.0 266.0 273.0 22,800
2020/09/18 268.0 270.0 265.0 267.0 36,000
2020/09/17 268.0 272.0 267.0 268.0 24,600
2020/09/16 265.0 270.0 262.0 268.0 30,500
2020/09/15 266.0 268.0 264.0 267.0 11,200
2020/09/14 267.0 267.0 262.0 266.0 13,300
2020/09/11 259.0 265.0 259.0 263.0 32,000
2020/09/10 267.0 274.0 261.0 263.0 45,000
2020/09/09 264.0 280.0 260.0 266.0 118,300
2020/09/08 269.0 269.0 258.0 262.0 58,700
2020/09/07 280.0 280.0 265.0 265.0 51,600
2020/09/04 271.0 281.0 270.0 274.0 55,400
2020/09/03 276.0 284.0 276.0 283.0 71,600
2020/09/02 275.0 278.0 265.0 278.0 106,500
2020/09/01 280.0 283.0 269.0 277.0 118,300
2020/08/31 280.0 322.0 273.0 289.0 425,400
2020/08/28 260.0 331.0 259.0 267.0 2,325,300
2020/08/27 246.0 254.0 245.0 253.0 34,700
2020/08/26 251.0 251.0 247.0 248.0 26,900
2020/08/25 254.0 254.0 249.0 252.0 23,300
2020/08/24 254.0 256.0 248.0 256.0 20,700
2020/08/21 250.0 251.0 244.0 251.0 25,000
2020/08/20 257.0 258.0 250.0 250.0 44,100
2020/08/19 264.0 264.0 256.0 261.0 53,800
2020/08/18 254.0 258.0 252.0 258.0 36,200
2020/08/17 248.0 251.0 246.0 251.0 14,800
2020/08/14 244.0 252.0 243.0 247.0 26,200
2020/08/13 245.0 248.0 242.0 247.0 22,700
2020/08/12 239.0 249.0 232.0 247.0 57,600
2020/08/11 233.0 239.0 231.0 238.0 34,400
2020/08/07 250.0 250.0 228.0 234.0 168,900
2020/08/06 250.0 256.0 245.0 254.0 79,800
2020/08/05 258.0 274.0 245.0 252.0 217,600
2020/08/04 246.0 250.0 242.0 250.0 20,800
2020/08/03 241.0 266.0 238.0 242.0 155,000
2020/07/31 252.0 255.0 234.0 235.0 62,700
2020/07/30 259.0 266.0 241.0 252.0 116,600
2020/07/29 281.0 284.0 255.0 260.0 203,800
2020/07/28 315.0 320.0 281.0 282.0 214,200
2020/07/27 310.0 330.0 296.0 307.0 269,600
2020/07/22 297.0 310.0 297.0 305.0 61,100
2020/07/21 303.0 303.0 294.0 299.0 12,800
2020/07/20 294.0 300.0 294.0 298.0 11,000
2020/07/17 303.0 306.0 293.0 297.0 24,200
2020/07/16 308.0 309.0 300.0 305.0 27,600
2020/07/15 308.0 309.0 302.0 306.0 24,500
2020/07/14 309.0 309.0 298.0 300.0 12,600