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
2024-06-211,1581,1591,1461,1576,2001,157
2024-06-201,1601,1601,1371,15513,0001,155
2024-06-191,1741,1761,1541,16018,6001,160
2024-06-181,1661,1831,1551,17419,4001,174
2024-06-171,1751,1751,1511,17014,0001,170
2024-06-141,1401,1771,1391,17711,4001,177
2024-06-131,1801,1801,1341,14015,9001,140
2024-06-121,1641,1781,1621,1746,5001,174
2024-06-111,1651,1881,1651,17327,2001,173
2024-06-101,1531,1621,1411,16214,6001,162
2024-06-071,1281,1711,1281,15732,0001,157
2024-06-061,1351,1411,1141,12911,4001,129
2024-06-051,1391,1501,1241,13111,6001,131
2024-06-041,1381,1471,1251,14217,1001,142
2024-06-031,1171,1371,1171,13613,6001,136
2024-05-311,0801,1201,0801,1088,7001,108
2024-05-301,0781,0971,0651,08049,1001,080
2024-05-291,1211,1261,0901,09914,4001,099
2024-05-281,1461,1491,1201,12121,9001,121
2024-05-271,1101,1351,1071,13510,9001,135
2024-05-241,0931,1301,0901,10915,7001,109
2024-05-231,1191,1191,0911,10221,4001,102
2024-05-221,1201,1361,1161,11912,4001,119
2024-05-211,1491,1561,1181,11830,6001,118
2024-05-201,1361,1511,1101,14332,6001,143
2024-05-171,1461,1601,1231,13326,1001,133
2024-05-161,2001,2001,1401,14937,6001,149
2024-05-151,2411,2761,1781,197180,7001,197
2024-05-141,0851,2441,0601,201167,0001,201
2024-05-131,1061,1081,0601,09161,1001,091
2024-05-101,2201,2271,0801,106146,3001,106
2024-05-091,2211,2301,2091,2204,3001,220
2024-05-081,2181,2291,2181,2217,3001,221
2024-05-071,2261,2551,2241,23215,6001,232
2024-05-021,2201,2351,2001,22715,9001,227
2024-05-011,2131,2431,2051,22014,2001,220
2024-04-301,2211,2411,2091,22515,6001,225
2024-04-261,2381,2381,1911,21617,1001,216
2024-04-251,2681,2681,2261,22713,8001,227
2024-04-241,2331,2741,2321,27419,8001,274
2024-04-231,2231,2491,2021,21826,2001,218
2024-04-221,2051,2301,1971,22328,8001,223
2024-04-191,1641,2011,1501,19166,5001,191
2024-04-181,1731,1981,1651,18616,6001,186
2024-04-171,1951,2171,1601,17534,8001,175
2024-04-161,2371,2421,1901,19224,5001,192
2024-04-151,2731,2971,2361,24654,6001,246
2024-04-121,2831,3071,2531,29953,5001,299
2024-04-111,2101,2631,1981,25936,5001,259
2024-04-101,2111,2371,2051,21131,1001,211
2024-04-091,1841,2141,1651,20433,6001,204
2024-04-081,1641,1861,1601,17319,9001,173
2024-04-051,1411,1751,1411,15419,9001,154
2024-04-041,1701,1701,1461,15218,4001,152
2024-04-031,0801,1791,0711,17782,8001,177
2024-04-021,1151,1151,0801,09121,5001,091
2024-04-011,1251,1311,1021,11054,7001,110
2024-03-291,0831,1201,0831,11831,9001,118
2024-03-281,0801,0921,0721,07520,5001,075
2024-03-271,0741,0901,0651,08029,3001,080
2024-03-261,0621,0781,0611,07413,4001,074
2024-03-251,0551,0731,0471,07135,0001,071
2024-03-221,0881,0921,0601,06411,2001,064
2024-03-211,0691,0831,0581,07829,0001,078
2024-03-191,0471,0571,0421,05712,4001,057
2024-03-181,0321,0531,0301,04748,4001,047
2024-03-151,0331,0531,0261,03219,6001,032
2024-03-141,0231,0391,0191,03924,2001,039
2024-03-131,0581,0581,0211,02512,0001,025
2024-03-121,0211,0481,0211,04816,0001,048
2024-03-111,0411,0531,0111,02570,2001,025
2024-03-081,0651,0791,0611,06116,8001,061
2024-03-071,1051,1051,0671,06731,3001,067
2024-03-061,0571,1121,0551,11190,7001,111
2024-03-051,0601,0731,0471,07331,7001,073
2024-03-041,0601,0821,0551,07525,2001,075
2024-03-011,0791,0791,0571,05925,7001,059
2024-02-291,0771,0881,0541,08828,8001,088
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