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
2025-02-171,5281,5281,5281,5281001,528
2025-02-141,5331,5581,5271,5281,2001,528
2025-02-131,5271,5551,5271,5331,8001,533
2025-02-121,5191,5271,5191,5277001,527
2025-02-10---1,500-1,500
2025-02-071,5001,5081,4991,5002,2001,500
2025-02-061,4901,4991,4901,4996001,499
2025-02-051,4891,4891,4891,4891001,489
2025-02-041,4951,4951,4891,4897001,489
2025-02-031,4951,4951,4951,4959001,495
2025-01-311,5001,5001,4891,4896001,489
2025-01-301,4931,4991,4931,4971,1001,497
2025-01-291,4941,4941,4931,4934001,493
2025-01-281,4891,4941,4891,4944001,494
2025-01-271,4901,4901,4901,4901001,490
2025-01-241,4871,4901,4781,4905001,490
2025-01-231,4861,4861,4851,4853001,485
2025-01-221,4921,4921,4921,4923001,492
2025-01-211,4941,4941,4901,4924001,492
2025-01-201,4931,4931,4791,4889001,488
2025-01-171,4901,4951,4901,4953001,495
2025-01-161,4901,4901,4901,4906001,490
2025-01-151,4901,4901,4901,4904001,490
2025-01-141,4861,4951,4851,4902,6001,490
2025-01-101,4971,5001,4901,4902,3001,490
2025-01-09---1,497-1,497
2025-01-081,4971,4971,4971,4972001,497
2025-01-071,4821,4901,4801,4901,6001,490
2025-01-061,4791,4821,4791,4823001,482

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