5965 (株)フジマック 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
2024-02-281,0831,0891,0771,08329,5001,083
2024-02-271,0801,0991,0801,09324,4001,093
2024-02-261,1111,1111,0771,08842,1001,088
2024-02-221,1021,1261,0981,11733,8001,117
2024-02-211,1421,1421,0911,10252,6001,102
2024-02-201,1191,1601,1191,15534,4001,155
2024-02-191,1421,1421,1111,11832,7001,118
2024-02-161,1011,1421,0941,14254,8001,142
2024-02-151,1081,1371,0651,10370,9001,103
2024-02-141,0991,1401,0921,11684,1001,116
2024-02-131,0991,1331,0571,113301,9001,113
2024-02-099021,0578991,057413,9001,057
2024-02-0891291288090739,300907
2024-02-0790691590591210,600912
2024-02-0691791890691121,700911
2024-02-0590392490391830,500918
2024-02-0290191288990221,200902
2024-02-0190991589389927,100899
2024-01-3191792991691613,100916
2024-01-3093996492492466,500924
2024-01-2990995390394954,700949
2024-01-2691594891191243,600912
2024-01-2591894491191589,000915
2024-01-2488691088190972,800909
2024-01-23844910844901208,000901
2024-01-2282984582783844,800838
2024-01-1981383181083065,500830
2024-01-1880381680281133,400811
2024-01-1781181680680616,100806
2024-01-1682182181281416,100814
2024-01-1581582281282227,600822
2024-01-1282082780681630,100816
2024-01-1180782879982262,500822
2024-01-1079680979580660,700806
2024-01-0978579378579160,600791
2024-01-0578578578178357,300783
2024-01-0478679378178550,800785

分割・併合履歴 : [2018-09-26]1株→2株