3600 (株)フジックス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-031,4581,4581,4501,4536001,453
2023-02-021,4351,4471,4351,4477001,447
2023-02-011,4501,4641,4501,4645001,464
2023-01-311,4601,4601,4501,4502,1001,450
2023-01-301,4801,4801,4601,4604001,460
2023-01-271,4601,4661,4601,4668001,466
2023-01-261,4771,4771,4731,4732001,473
2023-01-251,4531,4731,4531,4735001,473
2023-01-24---1,449-1,449
2023-01-23---1,449-1,449
2023-01-201,4611,4611,4491,4492001,449
2023-01-19---1,450-1,450
2023-01-181,4541,4641,4501,4509001,450
2023-01-171,4401,4401,4401,4401001,440
2023-01-161,4301,4311,4251,4317001,431
2023-01-131,4301,4301,4301,4302001,430
2023-01-121,4301,4301,4201,4231,2001,423
2023-01-11---1,418-1,418
2023-01-101,4361,4391,4171,4182,3001,418
2023-01-061,4451,4451,4401,4403001,440
2023-01-051,4151,4331,4151,4334001,433
2023-01-041,4081,4281,4081,4122,4001,412

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