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
2024-06-213,0503,0953,0253,045303,3003,045
2024-06-202,9633,0452,9363,040437,7003,040
2024-06-192,8502,8982,8362,863142,5002,863
2024-06-182,9082,9082,8472,863114,9002,863
2024-06-172,8602,9132,8422,858157,2002,858
2024-06-142,8782,9262,8732,894275,1002,894
2024-06-132,9792,9922,8932,906202,6002,906
2024-06-122,9713,0002,9572,979135,6002,979
2024-06-112,9412,9942,9402,972259,1002,972
2024-06-102,9382,9662,9132,941187,4002,941
2024-06-072,9002,9972,8912,941236,2002,941
2024-06-063,0503,0502,9482,948151,9002,948
2024-06-053,0053,0302,9753,025145,7003,025
2024-06-042,9503,0602,9503,030191,1003,030
2024-06-032,9543,0052,9402,983274,8002,983
2024-05-312,9572,9832,9482,963304,9002,963
2024-05-302,9303,0052,9082,990300,7002,990
2024-05-293,0503,0752,9963,000269,6003,000
2024-05-283,0503,1403,0453,120242,0003,120
2024-05-273,1003,1103,0303,050240,2003,050
2024-05-243,0353,1053,0203,070216,2003,070
2024-05-233,1603,1903,1053,140155,1003,140
2024-05-223,1853,1853,1003,150217,5003,150
2024-05-213,2803,2853,1953,200261,4003,200
2024-05-203,1653,2303,1303,205272,0003,205
2024-05-173,0853,1603,0653,135285,5003,135
2024-05-163,0003,1202,9853,065374,2003,065
2024-05-153,0853,1452,9782,979707,4002,979
2024-05-143,2653,3153,0153,0501,030,4003,050
2024-05-133,5603,6253,5353,625272,0003,625
2024-05-103,5603,5753,5053,535178,4003,535
2024-05-093,5453,5653,5053,52096,5003,520
2024-05-083,4953,5353,4553,515193,9003,515
2024-05-073,4853,5203,4653,500147,6003,500
2024-05-023,4153,4453,3803,390103,6003,390
2024-05-013,4303,4753,4003,445148,3003,445
2024-04-303,4203,4953,3803,445242,7003,445
2024-04-263,3503,4353,3053,420235,0003,420
2024-04-253,3153,3403,2903,320123,8003,320
2024-04-243,3003,4003,2903,385270,7003,385
2024-04-233,2653,2903,1853,230222,2003,230
2024-04-223,3003,3103,2153,245209,7003,245
2024-04-193,4803,5153,2803,310318,7003,310
2024-04-183,4203,5253,3653,485141,8003,485
2024-04-173,4703,5603,4453,470331,2003,470
2024-04-163,4553,4853,4003,415271,3003,415
2024-04-153,5053,5053,4503,500181,1003,500
2024-04-123,6153,6153,5153,550215,9003,550
2024-04-113,5103,5303,4803,505146,4003,505
2024-04-103,5303,5803,5153,555154,1003,555
2024-04-093,5103,5103,4503,500167,7003,500
2024-04-083,4903,5103,4303,475227,1003,475
2024-04-053,4253,4653,4003,405214,1003,405
2024-04-043,5003,5503,4903,490167,2003,490
2024-04-033,4753,5153,4203,455232,0003,455
2024-04-023,4853,5553,4503,510330,5003,510
2024-04-013,5153,5203,3753,415174,8003,415
2024-03-293,4903,5253,4553,520223,3003,520
2024-03-283,5103,5553,4453,455209,1003,455
2024-03-273,6153,6253,5753,580234,0003,580
2024-03-263,6153,6553,5853,625165,2003,625
2024-03-253,6453,6653,5703,605194,4003,605
2024-03-223,6903,7303,6503,650195,1003,650
2024-03-213,7603,7753,6853,700177,2003,700
2024-03-193,6153,6603,5903,655209,0003,655
2024-03-183,5203,6453,5203,625196,5003,625
2024-03-153,5453,5703,5153,525240,3003,525
2024-03-143,6153,6203,4853,555210,8003,555
2024-03-133,7503,7603,5403,555338,1003,555
2024-03-123,6003,6603,5203,630210,7003,630
2024-03-113,6003,6653,5803,625224,2003,625
2024-03-083,6803,7353,6603,680359,4003,680
2024-03-073,8703,8703,6903,750274,9003,750
2024-03-063,7903,8553,7853,800290,5003,800
2024-03-053,8803,9403,8353,895274,5003,895
2024-03-043,8703,9253,8353,840235,1003,840
2024-03-013,7903,8253,7703,805223,5003,805
2024-02-293,7803,7853,7003,755319,8003,755
2024-02-283,7203,8253,7053,805303,0003,805
2024-02-273,7303,7953,7153,770385,0003,770
2024-02-263,6553,7453,6003,720532,9003,720
2024-02-223,4503,5353,4253,535358,5003,535
2024-02-213,2953,3503,2803,335155,6003,335
2024-02-203,2753,3703,2653,320229,3003,320
2024-02-193,4253,4253,2353,270233,6003,270
2024-02-163,4503,4903,3953,405205,7003,405
2024-02-153,4253,4803,3553,390171,0003,390
2024-02-143,3953,4503,3853,410231,3003,410
2024-02-133,3453,4053,3253,375234,7003,375
2024-02-093,3303,3703,2753,275217,6003,275
2024-02-083,3453,3753,2803,320183,4003,320
2024-02-073,3003,3803,2653,375269,2003,375
2024-02-063,4153,4153,2953,295338,3003,295
2024-02-053,3303,4003,2103,360773,8003,360
2024-02-023,0203,1403,0103,085362,6003,085
2024-02-012,9423,0152,9322,998189,3002,998
2024-01-312,9442,9802,9022,977256,6002,977
2024-01-302,9863,0252,9623,005158,6003,005
2024-01-292,9782,9872,9122,987201,9002,987
2024-01-262,9853,0302,9682,980216,3002,980
2024-01-253,0253,0753,0153,055193,7003,055
2024-01-243,0253,0402,9702,990215,1002,990
2024-01-233,0903,1253,0303,055256,4003,055
2024-01-222,9763,1702,9643,090714,1003,090
2024-01-192,8072,8722,8072,854300,5002,854
2024-01-182,7402,7782,7392,764176,6002,764
2024-01-172,8062,8462,7412,741263,6002,741
2024-01-162,8802,8992,7962,811339,3002,811
2024-01-152,8692,9412,8642,915235,9002,915
2024-01-122,9892,9982,8512,869422,0002,869
2024-01-113,0003,0402,9552,988395,5002,988
2024-01-103,0603,0753,0053,020160,8003,020
2024-01-092,9623,1052,9503,065222,1003,065
2024-01-053,0103,0202,9312,934160,3002,934
2024-01-043,0803,0902,9873,010150,0003,010

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