5384 (株)フジミインコーポレーテッド の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,900 | 2,943 | 2,865 | 2,906 | 292,200 | 2,906 |
| 2024-07-25 | 2,973 | 2,984 | 2,893 | 2,910 | 278,300 | 2,910 |
| 2024-07-24 | 3,000 | 3,055 | 2,988 | 3,010 | 186,100 | 3,010 |
| 2024-07-23 | 3,030 | 3,060 | 2,998 | 3,035 | 227,800 | 3,035 |
| 2024-07-22 | 3,055 | 3,090 | 3,010 | 3,040 | 229,800 | 3,040 |
| 2024-07-19 | 3,115 | 3,135 | 3,085 | 3,090 | 211,300 | 3,090 |
| 2024-07-18 | 3,120 | 3,165 | 3,105 | 3,115 | 260,600 | 3,115 |
| 2024-07-17 | 3,230 | 3,265 | 3,195 | 3,235 | 289,300 | 3,235 |
| 2024-07-16 | 3,155 | 3,215 | 3,140 | 3,185 | 214,600 | 3,185 |
| 2024-07-12 | 3,080 | 3,180 | 3,065 | 3,150 | 173,500 | 3,150 |
| 2024-07-11 | 3,175 | 3,195 | 3,120 | 3,155 | 179,700 | 3,155 |
| 2024-07-10 | 3,100 | 3,135 | 3,090 | 3,130 | 223,300 | 3,130 |
| 2024-07-09 | 3,080 | 3,135 | 3,060 | 3,125 | 275,400 | 3,125 |
| 2024-07-08 | 3,000 | 3,035 | 2,988 | 3,020 | 171,400 | 3,020 |
| 2024-07-05 | 3,005 | 3,020 | 2,964 | 3,015 | 238,000 | 3,015 |
| 2024-07-04 | 3,050 | 3,060 | 3,015 | 3,040 | 155,100 | 3,040 |
| 2024-07-03 | 3,005 | 3,100 | 3,005 | 3,055 | 241,300 | 3,055 |
| 2024-07-02 | 2,970 | 3,040 | 2,955 | 3,015 | 165,400 | 3,015 |
| 2024-07-01 | 3,055 | 3,080 | 2,999 | 3,020 | 204,200 | 3,020 |
| 2024-06-28 | 2,986 | 3,095 | 2,986 | 3,035 | 290,900 | 3,035 |
| 2024-06-27 | 3,015 | 3,050 | 2,942 | 2,956 | 265,400 | 2,956 |
| 2024-06-26 | 2,981 | 3,020 | 2,958 | 3,010 | 173,200 | 3,010 |
| 2024-06-25 | 2,995 | 2,995 | 2,893 | 2,948 | 284,700 | 2,948 |
| 2024-06-24 | 3,010 | 3,025 | 2,984 | 2,994 | 228,400 | 2,994 |
| 2024-06-21 | 3,050 | 3,095 | 3,025 | 3,045 | 303,300 | 3,045 |
| 2024-06-20 | 2,963 | 3,045 | 2,936 | 3,040 | 437,700 | 3,040 |
| 2024-06-19 | 2,850 | 2,898 | 2,836 | 2,863 | 142,500 | 2,863 |
| 2024-06-18 | 2,908 | 2,908 | 2,847 | 2,863 | 114,900 | 2,863 |
| 2024-06-17 | 2,860 | 2,913 | 2,842 | 2,858 | 157,200 | 2,858 |
| 2024-06-14 | 2,878 | 2,926 | 2,873 | 2,894 | 275,100 | 2,894 |
| 2024-06-13 | 2,979 | 2,992 | 2,893 | 2,906 | 202,600 | 2,906 |
| 2024-06-12 | 2,971 | 3,000 | 2,957 | 2,979 | 135,600 | 2,979 |
| 2024-06-11 | 2,941 | 2,994 | 2,940 | 2,972 | 259,100 | 2,972 |
| 2024-06-10 | 2,938 | 2,966 | 2,913 | 2,941 | 187,400 | 2,941 |
| 2024-06-07 | 2,900 | 2,997 | 2,891 | 2,941 | 236,200 | 2,941 |
| 2024-06-06 | 3,050 | 3,050 | 2,948 | 2,948 | 151,900 | 2,948 |
| 2024-06-05 | 3,005 | 3,030 | 2,975 | 3,025 | 145,700 | 3,025 |
| 2024-06-04 | 2,950 | 3,060 | 2,950 | 3,030 | 191,100 | 3,030 |
| 2024-06-03 | 2,954 | 3,005 | 2,940 | 2,983 | 274,800 | 2,983 |
| 2024-05-31 | 2,957 | 2,983 | 2,948 | 2,963 | 304,900 | 2,963 |
| 2024-05-30 | 2,930 | 3,005 | 2,908 | 2,990 | 300,700 | 2,990 |
| 2024-05-29 | 3,050 | 3,075 | 2,996 | 3,000 | 269,600 | 3,000 |
| 2024-05-28 | 3,050 | 3,140 | 3,045 | 3,120 | 242,000 | 3,120 |
| 2024-05-27 | 3,100 | 3,110 | 3,030 | 3,050 | 240,200 | 3,050 |
| 2024-05-24 | 3,035 | 3,105 | 3,020 | 3,070 | 216,200 | 3,070 |
| 2024-05-23 | 3,160 | 3,190 | 3,105 | 3,140 | 155,100 | 3,140 |
| 2024-05-22 | 3,185 | 3,185 | 3,100 | 3,150 | 217,500 | 3,150 |
| 2024-05-21 | 3,280 | 3,285 | 3,195 | 3,200 | 261,400 | 3,200 |
| 2024-05-20 | 3,165 | 3,230 | 3,130 | 3,205 | 272,000 | 3,205 |
| 2024-05-17 | 3,085 | 3,160 | 3,065 | 3,135 | 285,500 | 3,135 |
| 2024-05-16 | 3,000 | 3,120 | 2,985 | 3,065 | 374,200 | 3,065 |
| 2024-05-15 | 3,085 | 3,145 | 2,978 | 2,979 | 707,400 | 2,979 |
| 2024-05-14 | 3,265 | 3,315 | 3,015 | 3,050 | 1,030,400 | 3,050 |
| 2024-05-13 | 3,560 | 3,625 | 3,535 | 3,625 | 272,000 | 3,625 |
| 2024-05-10 | 3,560 | 3,575 | 3,505 | 3,535 | 178,400 | 3,535 |
| 2024-05-09 | 3,545 | 3,565 | 3,505 | 3,520 | 96,500 | 3,520 |
| 2024-05-08 | 3,495 | 3,535 | 3,455 | 3,515 | 193,900 | 3,515 |
| 2024-05-07 | 3,485 | 3,520 | 3,465 | 3,500 | 147,600 | 3,500 |
| 2024-05-02 | 3,415 | 3,445 | 3,380 | 3,390 | 103,600 | 3,390 |
| 2024-05-01 | 3,430 | 3,475 | 3,400 | 3,445 | 148,300 | 3,445 |
| 2024-04-30 | 3,420 | 3,495 | 3,380 | 3,445 | 242,700 | 3,445 |
| 2024-04-26 | 3,350 | 3,435 | 3,305 | 3,420 | 235,000 | 3,420 |
| 2024-04-25 | 3,315 | 3,340 | 3,290 | 3,320 | 123,800 | 3,320 |
| 2024-04-24 | 3,300 | 3,400 | 3,290 | 3,385 | 270,700 | 3,385 |
| 2024-04-23 | 3,265 | 3,290 | 3,185 | 3,230 | 222,200 | 3,230 |
| 2024-04-22 | 3,300 | 3,310 | 3,215 | 3,245 | 209,700 | 3,245 |
| 2024-04-19 | 3,480 | 3,515 | 3,280 | 3,310 | 318,700 | 3,310 |
| 2024-04-18 | 3,420 | 3,525 | 3,365 | 3,485 | 141,800 | 3,485 |
| 2024-04-17 | 3,470 | 3,560 | 3,445 | 3,470 | 331,200 | 3,470 |
| 2024-04-16 | 3,455 | 3,485 | 3,400 | 3,415 | 271,300 | 3,415 |
| 2024-04-15 | 3,505 | 3,505 | 3,450 | 3,500 | 181,100 | 3,500 |
| 2024-04-12 | 3,615 | 3,615 | 3,515 | 3,550 | 215,900 | 3,550 |
| 2024-04-11 | 3,510 | 3,530 | 3,480 | 3,505 | 146,400 | 3,505 |
| 2024-04-10 | 3,530 | 3,580 | 3,515 | 3,555 | 154,100 | 3,555 |
| 2024-04-09 | 3,510 | 3,510 | 3,450 | 3,500 | 167,700 | 3,500 |
| 2024-04-08 | 3,490 | 3,510 | 3,430 | 3,475 | 227,100 | 3,475 |
| 2024-04-05 | 3,425 | 3,465 | 3,400 | 3,405 | 214,100 | 3,405 |
| 2024-04-04 | 3,500 | 3,550 | 3,490 | 3,490 | 167,200 | 3,490 |
| 2024-04-03 | 3,475 | 3,515 | 3,420 | 3,455 | 232,000 | 3,455 |
| 2024-04-02 | 3,485 | 3,555 | 3,450 | 3,510 | 330,500 | 3,510 |
| 2024-04-01 | 3,515 | 3,520 | 3,375 | 3,415 | 174,800 | 3,415 |
| 2024-03-29 | 3,490 | 3,525 | 3,455 | 3,520 | 223,300 | 3,520 |
| 2024-03-28 | 3,510 | 3,555 | 3,445 | 3,455 | 209,100 | 3,455 |
| 2024-03-27 | 3,615 | 3,625 | 3,575 | 3,580 | 234,000 | 3,580 |
| 2024-03-26 | 3,615 | 3,655 | 3,585 | 3,625 | 165,200 | 3,625 |
| 2024-03-25 | 3,645 | 3,665 | 3,570 | 3,605 | 194,400 | 3,605 |
| 2024-03-22 | 3,690 | 3,730 | 3,650 | 3,650 | 195,100 | 3,650 |
| 2024-03-21 | 3,760 | 3,775 | 3,685 | 3,700 | 177,200 | 3,700 |
| 2024-03-19 | 3,615 | 3,660 | 3,590 | 3,655 | 209,000 | 3,655 |
| 2024-03-18 | 3,520 | 3,645 | 3,520 | 3,625 | 196,500 | 3,625 |
| 2024-03-15 | 3,545 | 3,570 | 3,515 | 3,525 | 240,300 | 3,525 |
| 2024-03-14 | 3,615 | 3,620 | 3,485 | 3,555 | 210,800 | 3,555 |
| 2024-03-13 | 3,750 | 3,760 | 3,540 | 3,555 | 338,100 | 3,555 |
| 2024-03-12 | 3,600 | 3,660 | 3,520 | 3,630 | 210,700 | 3,630 |
| 2024-03-11 | 3,600 | 3,665 | 3,580 | 3,625 | 224,200 | 3,625 |
| 2024-03-08 | 3,680 | 3,735 | 3,660 | 3,680 | 359,400 | 3,680 |
| 2024-03-07 | 3,870 | 3,870 | 3,690 | 3,750 | 274,900 | 3,750 |
| 2024-03-06 | 3,790 | 3,855 | 3,785 | 3,800 | 290,500 | 3,800 |
| 2024-03-05 | 3,880 | 3,940 | 3,835 | 3,895 | 274,500 | 3,895 |
| 2024-03-04 | 3,870 | 3,925 | 3,835 | 3,840 | 235,100 | 3,840 |
| 2024-03-01 | 3,790 | 3,825 | 3,770 | 3,805 | 223,500 | 3,805 |
| 2024-02-29 | 3,780 | 3,785 | 3,700 | 3,755 | 319,800 | 3,755 |
| 2024-02-28 | 3,720 | 3,825 | 3,705 | 3,805 | 303,000 | 3,805 |
| 2024-02-27 | 3,730 | 3,795 | 3,715 | 3,770 | 385,000 | 3,770 |
| 2024-02-26 | 3,655 | 3,745 | 3,600 | 3,720 | 532,900 | 3,720 |
| 2024-02-22 | 3,450 | 3,535 | 3,425 | 3,535 | 358,500 | 3,535 |
| 2024-02-21 | 3,295 | 3,350 | 3,280 | 3,335 | 155,600 | 3,335 |
| 2024-02-20 | 3,275 | 3,370 | 3,265 | 3,320 | 229,300 | 3,320 |
| 2024-02-19 | 3,425 | 3,425 | 3,235 | 3,270 | 233,600 | 3,270 |
| 2024-02-16 | 3,450 | 3,490 | 3,395 | 3,405 | 205,700 | 3,405 |
| 2024-02-15 | 3,425 | 3,480 | 3,355 | 3,390 | 171,000 | 3,390 |
| 2024-02-14 | 3,395 | 3,450 | 3,385 | 3,410 | 231,300 | 3,410 |
| 2024-02-13 | 3,345 | 3,405 | 3,325 | 3,375 | 234,700 | 3,375 |
| 2024-02-09 | 3,330 | 3,370 | 3,275 | 3,275 | 217,600 | 3,275 |
| 2024-02-08 | 3,345 | 3,375 | 3,280 | 3,320 | 183,400 | 3,320 |
| 2024-02-07 | 3,300 | 3,380 | 3,265 | 3,375 | 269,200 | 3,375 |
| 2024-02-06 | 3,415 | 3,415 | 3,295 | 3,295 | 338,300 | 3,295 |
| 2024-02-05 | 3,330 | 3,400 | 3,210 | 3,360 | 773,800 | 3,360 |
| 2024-02-02 | 3,020 | 3,140 | 3,010 | 3,085 | 362,600 | 3,085 |
| 2024-02-01 | 2,942 | 3,015 | 2,932 | 2,998 | 189,300 | 2,998 |
| 2024-01-31 | 2,944 | 2,980 | 2,902 | 2,977 | 256,600 | 2,977 |
| 2024-01-30 | 2,986 | 3,025 | 2,962 | 3,005 | 158,600 | 3,005 |
| 2024-01-29 | 2,978 | 2,987 | 2,912 | 2,987 | 201,900 | 2,987 |
| 2024-01-26 | 2,985 | 3,030 | 2,968 | 2,980 | 216,300 | 2,980 |
| 2024-01-25 | 3,025 | 3,075 | 3,015 | 3,055 | 193,700 | 3,055 |
| 2024-01-24 | 3,025 | 3,040 | 2,970 | 2,990 | 215,100 | 2,990 |
| 2024-01-23 | 3,090 | 3,125 | 3,030 | 3,055 | 256,400 | 3,055 |
| 2024-01-22 | 2,976 | 3,170 | 2,964 | 3,090 | 714,100 | 3,090 |
| 2024-01-19 | 2,807 | 2,872 | 2,807 | 2,854 | 300,500 | 2,854 |
| 2024-01-18 | 2,740 | 2,778 | 2,739 | 2,764 | 176,600 | 2,764 |
| 2024-01-17 | 2,806 | 2,846 | 2,741 | 2,741 | 263,600 | 2,741 |
| 2024-01-16 | 2,880 | 2,899 | 2,796 | 2,811 | 339,300 | 2,811 |
| 2024-01-15 | 2,869 | 2,941 | 2,864 | 2,915 | 235,900 | 2,915 |
| 2024-01-12 | 2,989 | 2,998 | 2,851 | 2,869 | 422,000 | 2,869 |
| 2024-01-11 | 3,000 | 3,040 | 2,955 | 2,988 | 395,500 | 2,988 |
| 2024-01-10 | 3,060 | 3,075 | 3,005 | 3,020 | 160,800 | 3,020 |
| 2024-01-09 | 2,962 | 3,105 | 2,950 | 3,065 | 222,100 | 3,065 |
| 2024-01-05 | 3,010 | 3,020 | 2,931 | 2,934 | 160,300 | 2,934 |
| 2024-01-04 | 3,080 | 3,090 | 2,987 | 3,010 | 150,000 | 3,010 |
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
