3600 (株)フジックス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | - | - | - | 1,600 | - | 1,600 |
| 2025-04-03 | 1,575 | 1,600 | 1,544 | 1,600 | 1,500 | 1,600 |
| 2025-04-02 | 1,608 | 1,608 | 1,608 | 1,608 | 400 | 1,608 |
| 2025-04-01 | 1,605 | 1,605 | 1,600 | 1,605 | 700 | 1,605 |
| 2025-03-31 | 1,612 | 1,639 | 1,594 | 1,639 | 1,000 | 1,639 |
| 2025-03-28 | 1,651 | 1,659 | 1,611 | 1,643 | 3,800 | 1,643 |
| 2025-03-27 | 1,655 | 1,661 | 1,655 | 1,661 | 900 | 1,661 |
| 2025-03-26 | - | - | - | 1,647 | - | 1,647 |
| 2025-03-25 | 1,658 | 1,658 | 1,646 | 1,647 | 900 | 1,647 |
| 2025-03-24 | 1,607 | 1,618 | 1,607 | 1,618 | 300 | 1,618 |
| 2025-03-21 | - | - | - | 1,645 | - | 1,645 |
| 2025-03-19 | 1,601 | 1,645 | 1,601 | 1,645 | 600 | 1,645 |
| 2025-03-18 | 1,603 | 1,603 | 1,603 | 1,603 | 100 | 1,603 |
| 2025-03-17 | 1,644 | 1,644 | 1,602 | 1,603 | 2,400 | 1,603 |
| 2025-03-14 | 1,648 | 1,648 | 1,648 | 1,648 | 300 | 1,648 |
| 2025-03-13 | 1,656 | 1,656 | 1,642 | 1,642 | 200 | 1,642 |
| 2025-03-12 | 1,618 | 1,618 | 1,618 | 1,618 | 100 | 1,618 |
| 2025-03-11 | 1,600 | 1,600 | 1,582 | 1,582 | 500 | 1,582 |
| 2025-03-10 | 1,598 | 1,600 | 1,581 | 1,600 | 1,700 | 1,600 |
| 2025-03-07 | 1,580 | 1,598 | 1,580 | 1,598 | 1,300 | 1,598 |
| 2025-03-06 | 1,567 | 1,577 | 1,567 | 1,577 | 200 | 1,577 |
| 2025-03-05 | - | - | - | 1,557 | - | 1,557 |
| 2025-03-04 | 1,557 | 1,557 | 1,557 | 1,557 | 200 | 1,557 |
| 2025-03-03 | 1,555 | 1,555 | 1,555 | 1,555 | 500 | 1,555 |
| 2025-02-28 | - | - | - | 1,591 | - | 1,591 |
| 2025-02-27 | - | - | - | 1,591 | - | 1,591 |
| 2025-02-26 | 1,591 | 1,591 | 1,591 | 1,591 | 200 | 1,591 |
| 2025-02-25 | 1,590 | 1,596 | 1,560 | 1,560 | 400 | 1,560 |
| 2025-02-21 | 1,577 | 1,590 | 1,577 | 1,590 | 200 | 1,590 |
| 2025-02-20 | 1,554 | 1,591 | 1,554 | 1,577 | 600 | 1,577 |
| 2025-02-19 | 1,550 | 1,561 | 1,550 | 1,561 | 400 | 1,561 |
| 2025-02-18 | 1,535 | 1,535 | 1,535 | 1,535 | 400 | 1,535 |
| 2025-02-17 | 1,528 | 1,528 | 1,528 | 1,528 | 100 | 1,528 |
| 2025-02-14 | 1,533 | 1,558 | 1,527 | 1,528 | 1,200 | 1,528 |
| 2025-02-13 | 1,527 | 1,555 | 1,527 | 1,533 | 1,800 | 1,533 |
| 2025-02-12 | 1,519 | 1,527 | 1,519 | 1,527 | 700 | 1,527 |
| 2025-02-10 | - | - | - | 1,500 | - | 1,500 |
| 2025-02-07 | 1,500 | 1,508 | 1,499 | 1,500 | 2,200 | 1,500 |
| 2025-02-06 | 1,490 | 1,499 | 1,490 | 1,499 | 600 | 1,499 |
| 2025-02-05 | 1,489 | 1,489 | 1,489 | 1,489 | 100 | 1,489 |
| 2025-02-04 | 1,495 | 1,495 | 1,489 | 1,489 | 700 | 1,489 |
| 2025-02-03 | 1,495 | 1,495 | 1,495 | 1,495 | 900 | 1,495 |
| 2025-01-31 | 1,500 | 1,500 | 1,489 | 1,489 | 600 | 1,489 |
| 2025-01-30 | 1,493 | 1,499 | 1,493 | 1,497 | 1,100 | 1,497 |
| 2025-01-29 | 1,494 | 1,494 | 1,493 | 1,493 | 400 | 1,493 |
| 2025-01-28 | 1,489 | 1,494 | 1,489 | 1,494 | 400 | 1,494 |
| 2025-01-27 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
| 2025-01-24 | 1,487 | 1,490 | 1,478 | 1,490 | 500 | 1,490 |
| 2025-01-23 | 1,486 | 1,486 | 1,485 | 1,485 | 300 | 1,485 |
| 2025-01-22 | 1,492 | 1,492 | 1,492 | 1,492 | 300 | 1,492 |
| 2025-01-21 | 1,494 | 1,494 | 1,490 | 1,492 | 400 | 1,492 |
| 2025-01-20 | 1,493 | 1,493 | 1,479 | 1,488 | 900 | 1,488 |
| 2025-01-17 | 1,490 | 1,495 | 1,490 | 1,495 | 300 | 1,495 |
| 2025-01-16 | 1,490 | 1,490 | 1,490 | 1,490 | 600 | 1,490 |
| 2025-01-15 | 1,490 | 1,490 | 1,490 | 1,490 | 400 | 1,490 |
| 2025-01-14 | 1,486 | 1,495 | 1,485 | 1,490 | 2,600 | 1,490 |
| 2025-01-10 | 1,497 | 1,500 | 1,490 | 1,490 | 2,300 | 1,490 |
| 2025-01-09 | - | - | - | 1,497 | - | 1,497 |
| 2025-01-08 | 1,497 | 1,497 | 1,497 | 1,497 | 200 | 1,497 |
| 2025-01-07 | 1,482 | 1,490 | 1,480 | 1,490 | 1,600 | 1,490 |
| 2025-01-06 | 1,479 | 1,482 | 1,479 | 1,482 | 300 | 1,482 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株