1. HOME >
  2. 株価時系列 >
  3. 3600 >
  4. 2023年

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
2023-12-291,6521,6731,6521,6736001,673
2023-12-28---1,650-1,650
2023-12-271,6661,6691,6501,6506001,650
2023-12-261,6361,6371,6361,6376001,637
2023-12-251,6311,6511,6311,6517001,651
2023-12-221,6261,6371,6261,6302,5001,630
2023-12-211,6351,6351,6211,6263,2001,626
2023-12-201,6321,6501,6321,6501,1001,650
2023-12-191,6501,6501,6301,6401,1001,640
2023-12-181,6451,6551,6401,6401,5001,640
2023-12-151,6731,6751,6521,6541,7001,654
2023-12-141,6691,6731,6661,6731,6001,673
2023-12-131,6541,6561,6541,6568001,656
2023-12-121,6491,6511,6451,6519001,651
2023-12-111,6771,6771,6501,6505001,650
2023-12-081,6761,6761,6491,6509001,650
2023-12-071,6701,6781,6581,6761,8001,676
2023-12-061,6321,6441,6251,6449001,644
2023-12-051,6271,6391,6271,6311,0001,631
2023-12-041,6181,6291,6181,6297001,629
2023-12-011,6101,6131,6011,6131,0001,613
2023-11-301,6081,6081,6081,6081001,608
2023-11-29---1,608-1,608
2023-11-281,5881,6081,5881,6086001,608
2023-11-271,6101,6101,5841,5871,0001,587
2023-11-241,5921,5961,5901,5907001,590
2023-11-221,5741,5921,5741,5921,0001,592
2023-11-211,5761,5861,5761,5806001,580
2023-11-201,5891,5891,5851,5853001,585
2023-11-17---1,567-1,567
2023-11-161,5961,5961,5651,5671,8001,567
2023-11-151,6121,6121,5861,5981,5001,598
2023-11-141,6151,6151,5981,6102,3001,610
2023-11-131,5981,6201,5951,6201,3001,620
2023-11-101,5991,5991,5601,5601,3001,560
2023-11-091,5971,6201,5701,5701,0001,570
2023-11-081,5831,5921,5691,5881,8001,588
2023-11-071,5791,5791,5781,5782001,578
2023-11-061,5751,5751,5751,5751001,575
2023-11-02---1,563-1,563
2023-11-011,5611,5631,5481,5634001,563
2023-10-31---1,563-1,563
2023-10-301,5631,5631,5631,5631001,563
2023-10-271,5411,5641,5361,5631,9001,563
2023-10-261,5661,5661,5411,5414001,541
2023-10-251,5351,5381,5351,5382,7001,538
2023-10-241,5411,5411,5411,5418001,541
2023-10-231,5401,5421,5401,5424001,542
2023-10-201,5501,5501,5401,5401,5001,540
2023-10-191,5791,5791,5791,5792001,579
2023-10-181,5621,5891,5621,5892001,589
2023-10-171,5591,5621,5591,5609001,560
2023-10-161,5661,5681,5551,5551,3001,555
2023-10-131,5701,5711,5661,5661,0001,566
2023-10-121,5861,6171,5691,5705,9001,570
2023-10-111,6261,6551,6031,6269,9001,626
2023-10-101,5801,6351,5801,5865,4001,586
2023-10-061,5561,5771,5561,5774001,577
2023-10-051,5511,5861,5511,5557001,555
2023-10-041,5521,5781,5361,5512,1001,551
2023-10-031,6411,6411,5721,5788,8001,578
2023-10-021,6331,6471,6331,6414,0001,641
2023-09-291,6351,6451,6311,6312,9001,631
2023-09-281,6401,6801,6321,6354,5001,635
2023-09-271,6351,6571,6211,6404,8001,640
2023-09-261,6521,6521,6301,6303001,630
2023-09-251,6251,6961,6241,6243,2001,624
2023-09-221,6001,6101,6001,6105001,610
2023-09-211,5821,5841,5821,5836001,583
2023-09-201,5901,5901,5811,5829001,582
2023-09-191,6251,6251,6201,6206001,620
2023-09-151,6201,6201,6001,6021,2001,602
2023-09-141,6351,6401,6171,6211,4001,621
2023-09-131,7501,7501,6011,6128,2001,612
2023-09-121,6371,7401,6111,7105,4001,710
2023-09-111,6251,6481,5931,6424,5001,642
2023-09-081,5871,6261,5831,5874,3001,587
2023-09-071,5721,5901,5711,5842,6001,584
2023-09-061,5721,5881,5721,5727001,572
2023-09-051,5711,5721,5711,5723001,572
2023-09-041,5801,5801,5601,5698001,569
2023-09-011,5601,5851,5571,5801,9001,580
2023-08-311,5471,5691,5401,5501,3001,550
2023-08-301,5501,5501,5331,5479001,547
2023-08-291,5401,5501,5321,5501,1001,550
2023-08-281,5301,5411,5301,5405001,540
2023-08-251,5421,5421,5201,5201,2001,520
2023-08-24---1,542-1,542
2023-08-231,5441,5441,5421,5422001,542
2023-08-22---1,520-1,520
2023-08-211,5171,5201,5171,5209001,520
2023-08-181,5261,5261,5261,5265001,526
2023-08-171,5251,5261,5251,5261,2001,526
2023-08-161,5461,5461,5241,5264001,526
2023-08-151,5481,5481,5351,5353001,535
2023-08-141,5491,5491,5241,5251,5001,525
2023-08-101,5201,5211,5191,5218001,521
2023-08-091,5121,5201,5121,5202,4001,520
2023-08-08---1,500-1,500
2023-08-071,5001,5001,5001,5002001,500
2023-08-04---1,510-1,510
2023-08-031,5101,5101,5101,5102001,510
2023-08-021,5101,5101,5101,5101001,510
2023-08-011,5091,5101,5091,5102001,510
2023-07-31---1,509-1,509
2023-07-281,4841,5091,4841,5094001,509
2023-07-271,5011,5011,5011,5011001,501
2023-07-261,5081,5101,4931,4934001,493
2023-07-25---1,508-1,508
2023-07-241,5051,5081,5051,5087001,508
2023-07-21---1,492-1,492
2023-07-20---1,492-1,492
2023-07-19---1,492-1,492
2023-07-181,4921,4921,4921,4923001,492
2023-07-141,4951,4951,4951,4952001,495
2023-07-13---1,498-1,498
2023-07-121,4981,4981,4981,4982001,498
2023-07-111,4971,4981,4971,4987001,498
2023-07-101,4971,4971,4971,4971001,497
2023-07-071,4981,4981,4971,4974001,497
2023-07-061,4871,5111,4771,5115001,511
2023-07-051,5081,5081,4751,4872,8001,487
2023-07-041,5151,5151,5061,5141,7001,514
2023-07-031,5141,5141,5141,5142001,514
2023-06-301,4981,5001,4931,5004001,500
2023-06-29---1,492-1,492
2023-06-281,4911,4931,4911,4921,5001,492
2023-06-271,4991,4991,4901,4902001,490
2023-06-261,5011,5011,5001,5005001,500
2023-06-231,5011,5011,5001,5004001,500
2023-06-22---1,519-1,519
2023-06-211,5191,5191,5191,5191001,519
2023-06-201,5001,5001,5001,5002001,500
2023-06-191,5071,5071,5001,5004001,500
2023-06-161,5071,5071,5071,5071001,507
2023-06-15---1,507-1,507
2023-06-141,5071,5071,5071,5071001,507
2023-06-131,4911,4911,4911,4911001,491
2023-06-121,5111,5111,5111,5113001,511
2023-06-091,5001,5051,5001,5056001,505
2023-06-08---1,500-1,500
2023-06-071,5001,5001,5001,5001001,500
2023-06-061,5061,5061,5061,5061001,506
2023-06-051,5061,5061,5061,5064001,506
2023-06-021,4961,4961,4961,4966001,496
2023-06-011,4961,4961,4961,4969001,496
2023-05-311,5091,5091,5091,5095001,509
2023-05-30---1,516-1,516
2023-05-291,5161,5161,5161,5164001,516
2023-05-261,5161,5161,5161,5161001,516
2023-05-251,5151,5151,4981,5001,3001,500
2023-05-241,5201,5201,4971,4971,6001,497
2023-05-231,5211,5211,5071,5071,0001,507
2023-05-221,5031,5251,5031,5071,7001,507
2023-05-19---1,498-1,498
2023-05-18---1,498-1,498
2023-05-171,4991,5041,4981,4984001,498
2023-05-161,4901,5001,4871,4991,7001,499
2023-05-151,5071,5071,5071,5071001,507
2023-05-121,5121,5121,5061,5065001,506
2023-05-111,5091,5111,5091,5114001,511
2023-05-101,5051,5061,5051,5056001,505
2023-05-09---1,501-1,501
2023-05-081,5001,5011,5001,5011,1001,501
2023-05-021,5001,5001,5001,5004001,500
2023-05-011,4991,5121,4951,5121,2001,512
2023-04-281,5001,5071,4901,4911,0001,491
2023-04-271,4971,5021,4971,5025001,502
2023-04-261,4971,4971,4971,4971001,497
2023-04-251,4901,4901,4901,4907001,490
2023-04-241,5001,5171,5001,5067001,506
2023-04-211,5001,5001,5001,5001001,500
2023-04-201,4991,5001,4991,5002001,500
2023-04-191,4941,5001,4821,4992,4001,499
2023-04-181,4841,5011,4841,5016001,501
2023-04-171,4991,4991,4991,4991001,499
2023-04-141,4801,4991,4801,4998001,499
2023-04-131,4721,4721,4721,4726001,472
2023-04-121,4921,5161,4711,4732,1001,473
2023-04-111,5091,5121,4911,4917001,491
2023-04-101,4751,5361,4731,5064,5001,506
2023-04-071,4621,4631,4621,4632001,463
2023-04-061,4611,4621,4611,4627001,462
2023-04-051,4741,4801,4601,4612,6001,461
2023-04-041,5001,5011,4721,4744,0001,474
2023-04-031,4641,4921,4641,4906001,490
2023-03-311,4751,5001,4601,4642,8001,464
2023-03-301,4561,4651,4501,4501,0001,450
2023-03-291,4741,4761,4741,4762001,476
2023-03-281,4721,4721,4721,4721001,472
2023-03-271,4691,4721,4691,4726001,472
2023-03-241,4731,4741,4571,4632,2001,463
2023-03-231,4721,4731,4721,4735001,473
2023-03-221,5121,5141,4811,4905001,490
2023-03-201,4761,4861,4761,4862,4001,486
2023-03-171,5291,5291,4681,4744,6001,474
2023-03-161,4871,5311,4871,4991,0001,499
2023-03-151,4771,5831,4771,51110,3001,511
2023-03-141,4621,5291,4511,5003,9001,500
2023-03-131,4801,4801,4701,4751,7001,475
2023-03-101,5081,5151,5021,5021,6001,502
2023-03-091,5191,5651,5081,5301,7001,530
2023-03-081,4851,4851,4851,4851001,485
2023-03-07---1,482-1,482
2023-03-061,4821,4821,4821,4826001,482
2023-03-031,4921,4921,4921,4922001,492
2023-03-021,4771,5001,4771,4921,4001,492
2023-03-011,4671,4721,4671,4721,1001,472
2023-02-281,4721,4721,4671,4681,8001,468
2023-02-271,4781,4791,4721,4723,3001,472
2023-02-241,4741,5061,4741,4751,0001,475
2023-02-221,4971,4971,4741,4742001,474
2023-02-211,4811,4931,4651,4691,1001,469
2023-02-201,4511,4801,4511,4804001,480
2023-02-171,4561,4561,4561,4561001,456
2023-02-161,4551,4561,4541,4564001,456
2023-02-151,4691,4691,4451,4464,2001,446
2023-02-141,5001,5001,5001,5002001,500
2023-02-131,4681,4801,4651,4701,0001,470
2023-02-10---1,470-1,470
2023-02-091,4851,4851,4701,4703001,470
2023-02-081,4701,4701,4501,4555001,455
2023-02-071,4531,4661,4521,4669001,466
2023-02-061,4501,4641,4481,4641,1001,464
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