3600 (株)フジックス の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-231,7141,7141,7141,7142001,714
2024-05-221,7001,7001,7001,7002001,700
2024-05-211,6901,7001,6901,7006001,700
2024-05-201,7011,7011,6891,6894001,689
2024-05-171,7231,7231,7011,7012001,701
2024-05-161,7371,7371,7001,7009001,700
2024-05-151,7021,7021,7021,7022001,702
2024-05-141,7121,7121,7121,7121001,712
2024-05-13---1,712-1,712
2024-05-10---1,712-1,712
2024-05-091,7121,7121,7121,7122001,712
2024-05-081,7431,7431,7431,7431001,743
2024-05-071,7571,7571,7571,7573001,757
2024-05-02---1,757-1,757
2024-05-011,7571,7571,7571,7571001,757
2024-04-301,7571,7571,7571,7572001,757
2024-04-261,7971,7971,7571,7573001,757
2024-04-251,7611,7701,7611,7702001,770
2024-04-241,7771,7811,7371,7601,1001,760
2024-04-231,7771,7771,7771,7771001,777
2024-04-221,7761,7761,7371,7374001,737
2024-04-191,7761,7761,7761,7761001,776
2024-04-18---1,776-1,776
2024-04-171,7761,7761,7761,7761001,776
2024-04-161,7531,7531,7531,7531001,753
2024-04-151,7921,7921,7911,7918001,791
2024-04-121,7931,7931,7911,7914001,791
2024-04-111,7691,7701,7691,7702001,770
2024-04-101,6951,7541,6951,7543001,754
2024-04-091,7361,7361,7351,7351,5001,735
2024-04-081,7301,7301,7301,7302001,730
2024-04-051,7131,7141,7001,7001,8001,700
2024-04-041,7141,7221,7141,7221,1001,722
2024-04-031,7651,7651,7141,7149001,714
2024-04-021,7741,7761,7651,7652,0001,765
2024-04-011,7841,7841,7741,7741,1001,774
2024-03-291,7851,7851,7731,7733001,773
2024-03-281,7851,7851,7851,7852001,785
2024-03-271,7971,7981,7811,7951,7001,795
2024-03-261,7771,7901,7771,7811,7001,781
2024-03-251,7791,7811,7731,7731,0001,773
2024-03-221,7711,7711,7711,7711001,771
2024-03-211,7581,7721,7581,7724001,772
2024-03-191,7611,7901,7571,7578001,757
2024-03-181,7491,7701,7491,7645001,764
2024-03-151,7431,7591,7431,7451,6001,745
2024-03-141,7521,7761,7361,7432,4001,743
2024-03-131,8091,8091,7611,7611,2001,761
2024-03-121,7831,7831,7811,7815001,781
2024-03-111,8151,8151,7811,7811,6001,781
2024-03-081,7941,8001,7941,8001,0001,800
2024-03-071,8581,8771,8271,8273,6001,827
2024-03-061,8211,8231,8211,8231,1001,823
2024-03-051,8521,8521,8201,8317001,831
2024-03-041,8881,8881,8451,8507001,850
2024-03-011,8891,8891,8881,8881,2001,888
2024-02-291,8951,8951,8701,8954001,895
2024-02-281,8831,8841,8521,8581,3001,858
2024-02-271,8451,8551,8451,8559001,855
2024-02-261,8211,8311,8201,8311,6001,831
2024-02-221,8121,8121,7761,8101,2001,810
2024-02-211,8271,8271,8271,8272001,827
2024-02-201,8231,8231,8051,8178001,817
2024-02-191,8481,8481,8301,8301,0001,830
2024-02-161,8301,8481,8301,8482,2001,848
2024-02-151,8201,8201,8201,8206001,820
2024-02-141,8151,8171,8151,8174001,817
2024-02-131,8191,8331,8171,8332,0001,833
2024-02-091,8101,8101,8101,8103001,810
2024-02-081,8131,8131,8131,8131001,813
2024-02-071,8151,8181,8001,8181,4001,818
2024-02-061,8141,8151,8051,8157001,815
2024-02-051,7861,8181,7861,8181,2001,818
2024-02-021,7861,7861,7861,7861001,786
2024-02-011,7861,7861,7861,7864001,786
2024-01-311,7741,7841,7741,7842,2001,784
2024-01-301,7631,7741,7631,7747001,774
2024-01-291,7491,7631,7491,7637001,763
2024-01-261,7481,7491,7481,7491,7001,749
2024-01-251,7481,7481,7481,7488001,748
2024-01-241,7651,7671,7651,7666001,766
2024-01-231,7651,7651,7651,7651001,765
2024-01-221,7491,7571,7421,7576001,757
2024-01-191,7461,7501,7391,7391,0001,739
2024-01-181,7641,7661,7451,7457001,745
2024-01-171,7571,7681,7511,7511,0001,751
2024-01-161,7501,7541,7501,7543001,754
2024-01-151,7271,7371,7211,7368001,736
2024-01-121,7501,7501,7271,7274001,727
2024-01-111,7481,7581,7481,7501,5001,750
2024-01-101,7351,7481,7351,7481,6001,748
2024-01-091,6911,7351,6911,7352,5001,735
2024-01-051,7051,7081,6911,6911,2001,691
2024-01-041,6721,6981,6721,6981,6001,698

分割・併合履歴 : [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株