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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 1,458 | 1,458 | 1,450 | 1,453 | 600 | 1,453 |
| 2023-02-02 | 1,435 | 1,447 | 1,435 | 1,447 | 700 | 1,447 |
| 2023-02-01 | 1,450 | 1,464 | 1,450 | 1,464 | 500 | 1,464 |
| 2023-01-31 | 1,460 | 1,460 | 1,450 | 1,450 | 2,100 | 1,450 |
| 2023-01-30 | 1,480 | 1,480 | 1,460 | 1,460 | 400 | 1,460 |
| 2023-01-27 | 1,460 | 1,466 | 1,460 | 1,466 | 800 | 1,466 |
| 2023-01-26 | 1,477 | 1,477 | 1,473 | 1,473 | 200 | 1,473 |
| 2023-01-25 | 1,453 | 1,473 | 1,453 | 1,473 | 500 | 1,473 |
| 2023-01-24 | - | - | - | 1,449 | - | 1,449 |
| 2023-01-23 | - | - | - | 1,449 | - | 1,449 |
| 2023-01-20 | 1,461 | 1,461 | 1,449 | 1,449 | 200 | 1,449 |
| 2023-01-19 | - | - | - | 1,450 | - | 1,450 |
| 2023-01-18 | 1,454 | 1,464 | 1,450 | 1,450 | 900 | 1,450 |
| 2023-01-17 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2023-01-16 | 1,430 | 1,431 | 1,425 | 1,431 | 700 | 1,431 |
| 2023-01-13 | 1,430 | 1,430 | 1,430 | 1,430 | 200 | 1,430 |
| 2023-01-12 | 1,430 | 1,430 | 1,420 | 1,423 | 1,200 | 1,423 |
| 2023-01-11 | - | - | - | 1,418 | - | 1,418 |
| 2023-01-10 | 1,436 | 1,439 | 1,417 | 1,418 | 2,300 | 1,418 |
| 2023-01-06 | 1,445 | 1,445 | 1,440 | 1,440 | 300 | 1,440 |
| 2023-01-05 | 1,415 | 1,433 | 1,415 | 1,433 | 400 | 1,433 |
| 2023-01-04 | 1,408 | 1,428 | 1,408 | 1,412 | 2,400 | 1,412 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株