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 |
---|---|---|---|---|---|---|
2025-02-17 | 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