5384 (株)フジミインコーポレーテッド 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,900 | 1,927 | 1,894 | 1,915 | 156,100 | 1,915 |
| 2025-05-08 | 1,888 | 1,892 | 1,876 | 1,892 | 141,700 | 1,892 |
| 2025-05-07 | 1,905 | 1,913 | 1,887 | 1,888 | 152,100 | 1,888 |
| 2025-05-02 | 1,900 | 1,928 | 1,895 | 1,914 | 140,900 | 1,914 |
| 2025-05-01 | 1,870 | 1,914 | 1,865 | 1,903 | 142,800 | 1,903 |
| 2025-04-30 | 1,885 | 1,888 | 1,856 | 1,869 | 144,100 | 1,869 |
| 2025-04-28 | 1,909 | 1,909 | 1,866 | 1,882 | 219,600 | 1,882 |
| 2025-04-25 | 1,871 | 1,903 | 1,870 | 1,893 | 235,100 | 1,893 |
| 2025-04-24 | 1,842 | 1,865 | 1,840 | 1,850 | 198,700 | 1,850 |
| 2025-04-23 | 1,823 | 1,835 | 1,802 | 1,802 | 196,700 | 1,802 |
| 2025-04-22 | 1,752 | 1,781 | 1,748 | 1,774 | 185,100 | 1,774 |
| 2025-04-21 | 1,762 | 1,774 | 1,745 | 1,754 | 110,800 | 1,754 |
| 2025-04-18 | 1,778 | 1,786 | 1,763 | 1,766 | 139,300 | 1,766 |
| 2025-04-17 | 1,745 | 1,777 | 1,745 | 1,773 | 137,800 | 1,773 |
| 2025-04-16 | 1,786 | 1,796 | 1,747 | 1,764 | 149,900 | 1,764 |
| 2025-04-15 | 1,808 | 1,813 | 1,787 | 1,787 | 138,400 | 1,787 |
| 2025-04-14 | 1,763 | 1,808 | 1,759 | 1,790 | 240,900 | 1,790 |
| 2025-04-11 | 1,666 | 1,723 | 1,636 | 1,720 | 247,400 | 1,720 |
| 2025-04-10 | 1,767 | 1,767 | 1,705 | 1,730 | 308,900 | 1,730 |
| 2025-04-09 | 1,633 | 1,635 | 1,585 | 1,607 | 308,900 | 1,607 |
| 2025-04-08 | 1,630 | 1,724 | 1,630 | 1,697 | 331,600 | 1,697 |
| 2025-04-07 | 1,556 | 1,613 | 1,536 | 1,576 | 442,600 | 1,576 |
| 2025-04-04 | 1,760 | 1,769 | 1,689 | 1,727 | 358,300 | 1,727 |
| 2025-04-03 | 1,780 | 1,845 | 1,776 | 1,824 | 284,400 | 1,824 |
| 2025-04-02 | 1,895 | 1,905 | 1,881 | 1,886 | 193,700 | 1,886 |
| 2025-04-01 | 1,900 | 1,917 | 1,895 | 1,901 | 174,100 | 1,901 |
| 2025-03-31 | 1,967 | 1,967 | 1,892 | 1,892 | 423,400 | 1,892 |
| 2025-03-28 | 2,024 | 2,035 | 2,003 | 2,005 | 210,500 | 2,005 |
| 2025-03-27 | 2,061 | 2,085 | 2,054 | 2,085 | 222,300 | 2,085 |
| 2025-03-26 | 2,083 | 2,098 | 2,068 | 2,087 | 199,900 | 2,087 |
| 2025-03-25 | 2,089 | 2,098 | 2,074 | 2,077 | 286,700 | 2,077 |
| 2025-03-24 | 2,125 | 2,140 | 2,079 | 2,080 | 305,500 | 2,080 |
| 2025-03-21 | 2,064 | 2,080 | 2,063 | 2,063 | 276,000 | 2,063 |
| 2025-03-19 | 2,060 | 2,082 | 2,056 | 2,065 | 243,300 | 2,065 |
| 2025-03-18 | 2,091 | 2,092 | 2,071 | 2,071 | 222,600 | 2,071 |
| 2025-03-17 | 2,129 | 2,136 | 2,057 | 2,067 | 396,800 | 2,067 |
| 2025-03-14 | 2,078 | 2,086 | 2,056 | 2,080 | 270,500 | 2,080 |
| 2025-03-13 | 2,060 | 2,096 | 2,060 | 2,061 | 224,200 | 2,061 |
| 2025-03-12 | 2,060 | 2,077 | 2,036 | 2,060 | 222,200 | 2,060 |
| 2025-03-11 | 2,025 | 2,042 | 2,000 | 2,020 | 221,000 | 2,020 |
| 2025-03-10 | 2,030 | 2,057 | 2,018 | 2,050 | 265,800 | 2,050 |
| 2025-03-07 | 2,020 | 2,032 | 1,985 | 2,019 | 243,600 | 2,019 |
| 2025-03-06 | 2,045 | 2,051 | 2,025 | 2,045 | 249,900 | 2,045 |
| 2025-03-05 | 2,018 | 2,042 | 2,007 | 2,026 | 213,100 | 2,026 |
| 2025-03-04 | 2,020 | 2,051 | 2,015 | 2,027 | 212,900 | 2,027 |
| 2025-03-03 | 2,029 | 2,038 | 2,017 | 2,035 | 205,700 | 2,035 |
| 2025-02-28 | 2,045 | 2,052 | 1,994 | 2,011 | 395,500 | 2,011 |
| 2025-02-27 | 2,099 | 2,112 | 2,075 | 2,086 | 154,800 | 2,086 |
| 2025-02-26 | 2,073 | 2,090 | 2,050 | 2,058 | 267,400 | 2,058 |
| 2025-02-25 | 2,080 | 2,112 | 2,059 | 2,083 | 708,800 | 2,083 |
| 2025-02-21 | 2,060 | 2,088 | 2,058 | 2,082 | 516,000 | 2,082 |
| 2025-02-20 | 2,090 | 2,107 | 2,071 | 2,076 | 215,200 | 2,076 |
| 2025-02-19 | 2,070 | 2,113 | 2,067 | 2,101 | 229,600 | 2,101 |
| 2025-02-18 | 2,055 | 2,080 | 2,050 | 2,070 | 216,300 | 2,070 |
| 2025-02-17 | 2,136 | 2,136 | 2,073 | 2,073 | 173,400 | 2,073 |
| 2025-02-14 | 2,135 | 2,141 | 2,105 | 2,105 | 143,800 | 2,105 |
| 2025-02-13 | 2,130 | 2,152 | 2,127 | 2,135 | 184,500 | 2,135 |
| 2025-02-12 | 2,114 | 2,127 | 2,102 | 2,117 | 211,900 | 2,117 |
| 2025-02-10 | 2,079 | 2,145 | 2,068 | 2,119 | 261,900 | 2,119 |
| 2025-02-07 | 2,103 | 2,110 | 2,083 | 2,090 | 394,400 | 2,090 |
| 2025-02-06 | 2,100 | 2,132 | 2,090 | 2,118 | 371,200 | 2,118 |
| 2025-02-05 | 2,218 | 2,222 | 2,097 | 2,109 | 800,500 | 2,109 |
| 2025-02-04 | 2,127 | 2,208 | 2,127 | 2,187 | 556,500 | 2,187 |
| 2025-02-03 | 2,157 | 2,160 | 2,097 | 2,097 | 404,800 | 2,097 |
| 2025-01-31 | 2,211 | 2,212 | 2,193 | 2,201 | 202,200 | 2,201 |
| 2025-01-30 | 2,215 | 2,236 | 2,205 | 2,215 | 219,400 | 2,215 |
| 2025-01-29 | 2,255 | 2,272 | 2,218 | 2,229 | 297,000 | 2,229 |
| 2025-01-28 | 2,245 | 2,247 | 2,205 | 2,227 | 283,000 | 2,227 |
| 2025-01-27 | 2,297 | 2,310 | 2,278 | 2,282 | 153,500 | 2,282 |
| 2025-01-24 | 2,282 | 2,312 | 2,270 | 2,276 | 215,700 | 2,276 |
| 2025-01-23 | 2,276 | 2,286 | 2,240 | 2,276 | 240,600 | 2,276 |
| 2025-01-22 | 2,285 | 2,292 | 2,256 | 2,276 | 294,400 | 2,276 |
| 2025-01-21 | 2,253 | 2,330 | 2,251 | 2,262 | 462,700 | 2,262 |
| 2025-01-20 | 2,191 | 2,249 | 2,185 | 2,231 | 694,900 | 2,231 |
| 2025-01-17 | 2,200 | 2,217 | 2,177 | 2,195 | 478,500 | 2,195 |
| 2025-01-16 | 2,207 | 2,249 | 2,207 | 2,236 | 225,000 | 2,236 |
| 2025-01-15 | 2,241 | 2,252 | 2,191 | 2,207 | 324,300 | 2,207 |
| 2025-01-14 | 2,292 | 2,306 | 2,234 | 2,243 | 217,300 | 2,243 |
| 2025-01-10 | 2,334 | 2,342 | 2,315 | 2,315 | 110,900 | 2,315 |
| 2025-01-09 | 2,326 | 2,330 | 2,296 | 2,312 | 212,200 | 2,312 |
| 2025-01-08 | 2,408 | 2,430 | 2,341 | 2,341 | 218,900 | 2,341 |
| 2025-01-07 | 2,390 | 2,449 | 2,374 | 2,419 | 182,000 | 2,419 |
| 2025-01-06 | 2,399 | 2,403 | 2,340 | 2,340 | 220,100 | 2,340 |
分割・併合履歴 ： [2023-06-29]1株→3株 [2005-03-28]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株