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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,727 | 1,727 | 1,727 | 1,727 | 100 | 1,727 |
| 2024-07-25 | 1,697 | 1,697 | 1,697 | 1,697 | 100 | 1,697 |
| 2024-07-24 | - | - | - | 1,735 | - | 1,735 |
| 2024-07-23 | 1,735 | 1,735 | 1,735 | 1,735 | 100 | 1,735 |
| 2024-07-22 | 1,695 | 1,695 | 1,695 | 1,695 | 1,600 | 1,695 |
| 2024-07-19 | - | - | - | 1,708 | - | 1,708 |
| 2024-07-18 | 1,701 | 1,727 | 1,701 | 1,708 | 2,700 | 1,708 |
| 2024-07-17 | 1,740 | 1,741 | 1,740 | 1,741 | 200 | 1,741 |
| 2024-07-16 | 1,740 | 1,742 | 1,740 | 1,740 | 400 | 1,740 |
| 2024-07-12 | 1,745 | 1,745 | 1,740 | 1,740 | 400 | 1,740 |
| 2024-07-11 | 1,738 | 1,740 | 1,738 | 1,740 | 400 | 1,740 |
| 2024-07-10 | 1,729 | 1,730 | 1,729 | 1,730 | 300 | 1,730 |
| 2024-07-09 | 1,728 | 1,728 | 1,728 | 1,728 | 100 | 1,728 |
| 2024-07-08 | 1,724 | 1,727 | 1,724 | 1,727 | 400 | 1,727 |
| 2024-07-05 | 1,723 | 1,723 | 1,723 | 1,723 | 100 | 1,723 |
| 2024-07-04 | 1,717 | 1,719 | 1,712 | 1,716 | 1,900 | 1,716 |
| 2024-07-03 | - | - | - | 1,748 | - | 1,748 |
| 2024-07-02 | 1,745 | 1,748 | 1,745 | 1,748 | 1,100 | 1,748 |
| 2024-07-01 | 1,741 | 1,741 | 1,741 | 1,741 | 800 | 1,741 |
| 2024-06-28 | 1,707 | 1,707 | 1,707 | 1,707 | 100 | 1,707 |
| 2024-06-27 | - | - | - | 1,712 | - | 1,712 |
| 2024-06-26 | 1,711 | 1,712 | 1,711 | 1,712 | 300 | 1,712 |
| 2024-06-25 | 1,710 | 1,715 | 1,710 | 1,715 | 200 | 1,715 |
| 2024-06-24 | 1,710 | 1,710 | 1,710 | 1,710 | 300 | 1,710 |
| 2024-06-21 | - | - | - | 1,708 | - | 1,708 |
| 2024-06-20 | - | - | - | 1,708 | - | 1,708 |
| 2024-06-19 | 1,717 | 1,717 | 1,708 | 1,708 | 800 | 1,708 |
| 2024-06-18 | 1,720 | 1,720 | 1,709 | 1,709 | 300 | 1,709 |
| 2024-06-17 | 1,722 | 1,722 | 1,705 | 1,705 | 400 | 1,705 |
| 2024-06-14 | 1,704 | 1,704 | 1,704 | 1,704 | 200 | 1,704 |
| 2024-06-13 | - | - | - | 1,739 | - | 1,739 |
| 2024-06-12 | 1,739 | 1,739 | 1,739 | 1,739 | 300 | 1,739 |
| 2024-06-11 | - | - | - | 1,725 | - | 1,725 |
| 2024-06-10 | 1,725 | 1,725 | 1,725 | 1,725 | 1,000 | 1,725 |
| 2024-06-07 | 1,718 | 1,718 | 1,718 | 1,718 | 100 | 1,718 |
| 2024-06-06 | - | - | - | 1,701 | - | 1,701 |
| 2024-06-05 | 1,702 | 1,702 | 1,701 | 1,701 | 600 | 1,701 |
| 2024-06-04 | 1,699 | 1,699 | 1,699 | 1,699 | 500 | 1,699 |
| 2024-06-03 | 1,710 | 1,710 | 1,710 | 1,710 | 300 | 1,710 |
| 2024-05-31 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | 1,699 |
| 2024-05-30 | 1,697 | 1,697 | 1,697 | 1,697 | 800 | 1,697 |
| 2024-05-29 | 1,723 | 1,723 | 1,706 | 1,706 | 500 | 1,706 |
| 2024-05-28 | 1,713 | 1,725 | 1,703 | 1,723 | 900 | 1,723 |
| 2024-05-27 | 1,710 | 1,715 | 1,710 | 1,715 | 300 | 1,715 |
| 2024-05-24 | 1,719 | 1,719 | 1,710 | 1,710 | 200 | 1,710 |
| 2024-05-23 | 1,714 | 1,714 | 1,714 | 1,714 | 200 | 1,714 |
| 2024-05-22 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2024-05-21 | 1,690 | 1,700 | 1,690 | 1,700 | 600 | 1,700 |
| 2024-05-20 | 1,701 | 1,701 | 1,689 | 1,689 | 400 | 1,689 |
| 2024-05-17 | 1,723 | 1,723 | 1,701 | 1,701 | 200 | 1,701 |
| 2024-05-16 | 1,737 | 1,737 | 1,700 | 1,700 | 900 | 1,700 |
| 2024-05-15 | 1,702 | 1,702 | 1,702 | 1,702 | 200 | 1,702 |
| 2024-05-14 | 1,712 | 1,712 | 1,712 | 1,712 | 100 | 1,712 |
| 2024-05-13 | - | - | - | 1,712 | - | 1,712 |
| 2024-05-10 | - | - | - | 1,712 | - | 1,712 |
| 2024-05-09 | 1,712 | 1,712 | 1,712 | 1,712 | 200 | 1,712 |
| 2024-05-08 | 1,743 | 1,743 | 1,743 | 1,743 | 100 | 1,743 |
| 2024-05-07 | 1,757 | 1,757 | 1,757 | 1,757 | 300 | 1,757 |
| 2024-05-02 | - | - | - | 1,757 | - | 1,757 |
| 2024-05-01 | 1,757 | 1,757 | 1,757 | 1,757 | 100 | 1,757 |
| 2024-04-30 | 1,757 | 1,757 | 1,757 | 1,757 | 200 | 1,757 |
| 2024-04-26 | 1,797 | 1,797 | 1,757 | 1,757 | 300 | 1,757 |
| 2024-04-25 | 1,761 | 1,770 | 1,761 | 1,770 | 200 | 1,770 |
| 2024-04-24 | 1,777 | 1,781 | 1,737 | 1,760 | 1,100 | 1,760 |
| 2024-04-23 | 1,777 | 1,777 | 1,777 | 1,777 | 100 | 1,777 |
| 2024-04-22 | 1,776 | 1,776 | 1,737 | 1,737 | 400 | 1,737 |
| 2024-04-19 | 1,776 | 1,776 | 1,776 | 1,776 | 100 | 1,776 |
| 2024-04-18 | - | - | - | 1,776 | - | 1,776 |
| 2024-04-17 | 1,776 | 1,776 | 1,776 | 1,776 | 100 | 1,776 |
| 2024-04-16 | 1,753 | 1,753 | 1,753 | 1,753 | 100 | 1,753 |
| 2024-04-15 | 1,792 | 1,792 | 1,791 | 1,791 | 800 | 1,791 |
| 2024-04-12 | 1,793 | 1,793 | 1,791 | 1,791 | 400 | 1,791 |
| 2024-04-11 | 1,769 | 1,770 | 1,769 | 1,770 | 200 | 1,770 |
| 2024-04-10 | 1,695 | 1,754 | 1,695 | 1,754 | 300 | 1,754 |
| 2024-04-09 | 1,736 | 1,736 | 1,735 | 1,735 | 1,500 | 1,735 |
| 2024-04-08 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 1,730 |
| 2024-04-05 | 1,713 | 1,714 | 1,700 | 1,700 | 1,800 | 1,700 |
| 2024-04-04 | 1,714 | 1,722 | 1,714 | 1,722 | 1,100 | 1,722 |
| 2024-04-03 | 1,765 | 1,765 | 1,714 | 1,714 | 900 | 1,714 |
| 2024-04-02 | 1,774 | 1,776 | 1,765 | 1,765 | 2,000 | 1,765 |
| 2024-04-01 | 1,784 | 1,784 | 1,774 | 1,774 | 1,100 | 1,774 |
| 2024-03-29 | 1,785 | 1,785 | 1,773 | 1,773 | 300 | 1,773 |
| 2024-03-28 | 1,785 | 1,785 | 1,785 | 1,785 | 200 | 1,785 |
| 2024-03-27 | 1,797 | 1,798 | 1,781 | 1,795 | 1,700 | 1,795 |
| 2024-03-26 | 1,777 | 1,790 | 1,777 | 1,781 | 1,700 | 1,781 |
| 2024-03-25 | 1,779 | 1,781 | 1,773 | 1,773 | 1,000 | 1,773 |
| 2024-03-22 | 1,771 | 1,771 | 1,771 | 1,771 | 100 | 1,771 |
| 2024-03-21 | 1,758 | 1,772 | 1,758 | 1,772 | 400 | 1,772 |
| 2024-03-19 | 1,761 | 1,790 | 1,757 | 1,757 | 800 | 1,757 |
| 2024-03-18 | 1,749 | 1,770 | 1,749 | 1,764 | 500 | 1,764 |
| 2024-03-15 | 1,743 | 1,759 | 1,743 | 1,745 | 1,600 | 1,745 |
| 2024-03-14 | 1,752 | 1,776 | 1,736 | 1,743 | 2,400 | 1,743 |
| 2024-03-13 | 1,809 | 1,809 | 1,761 | 1,761 | 1,200 | 1,761 |
| 2024-03-12 | 1,783 | 1,783 | 1,781 | 1,781 | 500 | 1,781 |
| 2024-03-11 | 1,815 | 1,815 | 1,781 | 1,781 | 1,600 | 1,781 |
| 2024-03-08 | 1,794 | 1,800 | 1,794 | 1,800 | 1,000 | 1,800 |
| 2024-03-07 | 1,858 | 1,877 | 1,827 | 1,827 | 3,600 | 1,827 |
| 2024-03-06 | 1,821 | 1,823 | 1,821 | 1,823 | 1,100 | 1,823 |
| 2024-03-05 | 1,852 | 1,852 | 1,820 | 1,831 | 700 | 1,831 |
| 2024-03-04 | 1,888 | 1,888 | 1,845 | 1,850 | 700 | 1,850 |
| 2024-03-01 | 1,889 | 1,889 | 1,888 | 1,888 | 1,200 | 1,888 |
| 2024-02-29 | 1,895 | 1,895 | 1,870 | 1,895 | 400 | 1,895 |
| 2024-02-28 | 1,883 | 1,884 | 1,852 | 1,858 | 1,300 | 1,858 |
| 2024-02-27 | 1,845 | 1,855 | 1,845 | 1,855 | 900 | 1,855 |
| 2024-02-26 | 1,821 | 1,831 | 1,820 | 1,831 | 1,600 | 1,831 |
| 2024-02-22 | 1,812 | 1,812 | 1,776 | 1,810 | 1,200 | 1,810 |
| 2024-02-21 | 1,827 | 1,827 | 1,827 | 1,827 | 200 | 1,827 |
| 2024-02-20 | 1,823 | 1,823 | 1,805 | 1,817 | 800 | 1,817 |
| 2024-02-19 | 1,848 | 1,848 | 1,830 | 1,830 | 1,000 | 1,830 |
| 2024-02-16 | 1,830 | 1,848 | 1,830 | 1,848 | 2,200 | 1,848 |
| 2024-02-15 | 1,820 | 1,820 | 1,820 | 1,820 | 600 | 1,820 |
| 2024-02-14 | 1,815 | 1,817 | 1,815 | 1,817 | 400 | 1,817 |
| 2024-02-13 | 1,819 | 1,833 | 1,817 | 1,833 | 2,000 | 1,833 |
| 2024-02-09 | 1,810 | 1,810 | 1,810 | 1,810 | 300 | 1,810 |
| 2024-02-08 | 1,813 | 1,813 | 1,813 | 1,813 | 100 | 1,813 |
| 2024-02-07 | 1,815 | 1,818 | 1,800 | 1,818 | 1,400 | 1,818 |
| 2024-02-06 | 1,814 | 1,815 | 1,805 | 1,815 | 700 | 1,815 |
| 2024-02-05 | 1,786 | 1,818 | 1,786 | 1,818 | 1,200 | 1,818 |
| 2024-02-02 | 1,786 | 1,786 | 1,786 | 1,786 | 100 | 1,786 |
| 2024-02-01 | 1,786 | 1,786 | 1,786 | 1,786 | 400 | 1,786 |
| 2024-01-31 | 1,774 | 1,784 | 1,774 | 1,784 | 2,200 | 1,784 |
| 2024-01-30 | 1,763 | 1,774 | 1,763 | 1,774 | 700 | 1,774 |
| 2024-01-29 | 1,749 | 1,763 | 1,749 | 1,763 | 700 | 1,763 |
| 2024-01-26 | 1,748 | 1,749 | 1,748 | 1,749 | 1,700 | 1,749 |
| 2024-01-25 | 1,748 | 1,748 | 1,748 | 1,748 | 800 | 1,748 |
| 2024-01-24 | 1,765 | 1,767 | 1,765 | 1,766 | 600 | 1,766 |
| 2024-01-23 | 1,765 | 1,765 | 1,765 | 1,765 | 100 | 1,765 |
| 2024-01-22 | 1,749 | 1,757 | 1,742 | 1,757 | 600 | 1,757 |
| 2024-01-19 | 1,746 | 1,750 | 1,739 | 1,739 | 1,000 | 1,739 |
| 2024-01-18 | 1,764 | 1,766 | 1,745 | 1,745 | 700 | 1,745 |
| 2024-01-17 | 1,757 | 1,768 | 1,751 | 1,751 | 1,000 | 1,751 |
| 2024-01-16 | 1,750 | 1,754 | 1,750 | 1,754 | 300 | 1,754 |
| 2024-01-15 | 1,727 | 1,737 | 1,721 | 1,736 | 800 | 1,736 |
| 2024-01-12 | 1,750 | 1,750 | 1,727 | 1,727 | 400 | 1,727 |
| 2024-01-11 | 1,748 | 1,758 | 1,748 | 1,750 | 1,500 | 1,750 |
| 2024-01-10 | 1,735 | 1,748 | 1,735 | 1,748 | 1,600 | 1,748 |
| 2024-01-09 | 1,691 | 1,735 | 1,691 | 1,735 | 2,500 | 1,735 |
| 2024-01-05 | 1,705 | 1,708 | 1,691 | 1,691 | 1,200 | 1,691 |
| 2024-01-04 | 1,672 | 1,698 | 1,672 | 1,698 | 1,600 | 1,698 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株
