5965 (株)フジマック 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 979 | 990 | 906 | 960 | 108,400 | 960 |
| 2025-04-03 | 1,031 | 1,039 | 985 | 1,015 | 66,700 | 1,015 |
| 2025-04-02 | 1,066 | 1,073 | 1,056 | 1,061 | 6,500 | 1,061 |
| 2025-04-01 | 1,093 | 1,093 | 1,060 | 1,060 | 7,900 | 1,060 |
| 2025-03-31 | 1,083 | 1,092 | 1,065 | 1,073 | 14,600 | 1,073 |
| 2025-03-28 | 1,114 | 1,114 | 1,092 | 1,102 | 11,700 | 1,102 |
| 2025-03-27 | 1,107 | 1,115 | 1,094 | 1,097 | 15,900 | 1,097 |
| 2025-03-26 | 1,102 | 1,124 | 1,090 | 1,107 | 16,500 | 1,107 |
| 2025-03-25 | 1,098 | 1,120 | 1,084 | 1,103 | 17,400 | 1,103 |
| 2025-03-24 | 1,087 | 1,095 | 1,069 | 1,086 | 23,400 | 1,086 |
| 2025-03-21 | 1,065 | 1,095 | 1,064 | 1,092 | 20,900 | 1,092 |
| 2025-03-19 | 1,053 | 1,064 | 1,048 | 1,050 | 19,400 | 1,050 |
| 2025-03-18 | 1,060 | 1,061 | 1,050 | 1,061 | 9,600 | 1,061 |
| 2025-03-17 | 1,047 | 1,060 | 1,047 | 1,058 | 13,100 | 1,058 |
| 2025-03-14 | 1,033 | 1,054 | 1,033 | 1,043 | 15,000 | 1,043 |
| 2025-03-13 | 1,051 | 1,059 | 1,031 | 1,033 | 9,000 | 1,033 |
| 2025-03-12 | 1,037 | 1,050 | 1,037 | 1,043 | 4,700 | 1,043 |
| 2025-03-11 | 1,040 | 1,042 | 1,020 | 1,037 | 25,100 | 1,037 |
| 2025-03-10 | 1,080 | 1,080 | 1,051 | 1,051 | 12,000 | 1,051 |
| 2025-03-07 | 1,074 | 1,076 | 1,045 | 1,076 | 13,100 | 1,076 |
| 2025-03-06 | 1,056 | 1,078 | 1,041 | 1,078 | 20,700 | 1,078 |
| 2025-03-05 | 1,039 | 1,057 | 1,030 | 1,047 | 10,200 | 1,047 |
| 2025-03-04 | 1,058 | 1,065 | 1,037 | 1,053 | 22,600 | 1,053 |
| 2025-03-03 | 1,065 | 1,085 | 1,063 | 1,063 | 16,300 | 1,063 |
| 2025-02-28 | 1,062 | 1,078 | 1,052 | 1,055 | 18,800 | 1,055 |
| 2025-02-27 | 1,077 | 1,095 | 1,073 | 1,073 | 11,100 | 1,073 |
| 2025-02-26 | 1,082 | 1,082 | 1,055 | 1,073 | 21,200 | 1,073 |
| 2025-02-25 | 1,080 | 1,114 | 1,080 | 1,087 | 20,300 | 1,087 |
| 2025-02-21 | 1,132 | 1,132 | 1,083 | 1,098 | 34,300 | 1,098 |
| 2025-02-20 | 1,119 | 1,145 | 1,101 | 1,141 | 39,500 | 1,141 |
| 2025-02-19 | 1,098 | 1,124 | 1,094 | 1,118 | 21,500 | 1,118 |
| 2025-02-18 | 1,110 | 1,110 | 1,091 | 1,099 | 13,500 | 1,099 |
| 2025-02-17 | 1,090 | 1,132 | 1,081 | 1,108 | 57,000 | 1,108 |
| 2025-02-14 | 1,105 | 1,111 | 1,036 | 1,065 | 98,900 | 1,065 |
| 2025-02-13 | 1,112 | 1,115 | 1,066 | 1,085 | 35,800 | 1,085 |
| 2025-02-12 | 1,115 | 1,139 | 1,102 | 1,111 | 56,300 | 1,111 |
| 2025-02-10 | 1,049 | 1,109 | 1,040 | 1,109 | 50,000 | 1,109 |
| 2025-02-07 | 1,018 | 1,026 | 1,009 | 1,019 | 9,500 | 1,019 |
| 2025-02-06 | 1,028 | 1,028 | 1,009 | 1,017 | 16,100 | 1,017 |
| 2025-02-05 | 1,012 | 1,030 | 1,010 | 1,025 | 13,400 | 1,025 |
| 2025-02-04 | 1,005 | 1,027 | 1,000 | 1,012 | 23,200 | 1,012 |
| 2025-02-03 | 991 | 999 | 980 | 999 | 14,000 | 999 |
| 2025-01-31 | 1,000 | 1,002 | 990 | 991 | 13,900 | 991 |
| 2025-01-30 | 1,005 | 1,011 | 988 | 998 | 21,700 | 998 |
| 2025-01-29 | 1,016 | 1,018 | 1,004 | 1,005 | 18,700 | 1,005 |
| 2025-01-28 | 1,014 | 1,022 | 1,001 | 1,016 | 10,700 | 1,016 |
| 2025-01-27 | 1,004 | 1,020 | 1,000 | 1,019 | 14,800 | 1,019 |
| 2025-01-24 | 1,008 | 1,019 | 1,000 | 1,007 | 17,200 | 1,007 |
| 2025-01-23 | 1,023 | 1,023 | 1,009 | 1,009 | 8,300 | 1,009 |
| 2025-01-22 | 1,005 | 1,025 | 995 | 1,025 | 24,300 | 1,025 |
| 2025-01-21 | 1,003 | 1,007 | 993 | 999 | 18,100 | 999 |
| 2025-01-20 | 1,043 | 1,045 | 1,005 | 1,006 | 45,000 | 1,006 |
| 2025-01-17 | 985 | 1,020 | 978 | 1,013 | 52,100 | 1,013 |
| 2025-01-16 | 1,000 | 1,000 | 955 | 986 | 132,300 | 986 |
| 2025-01-15 | 903 | 1,015 | 892 | 995 | 270,300 | 995 |
| 2025-01-14 | 913 | 913 | 886 | 888 | 35,700 | 888 |
| 2025-01-10 | 912 | 913 | 906 | 913 | 7,300 | 913 |
| 2025-01-09 | 925 | 925 | 908 | 912 | 21,400 | 912 |
| 2025-01-08 | 926 | 926 | 916 | 925 | 12,500 | 925 |
| 2025-01-07 | 927 | 933 | 921 | 926 | 5,500 | 926 |
| 2025-01-06 | 921 | 934 | 914 | 917 | 50,200 | 917 |
分割・併合履歴 ： [2018-09-26]1株→2株