5965 (株)フジマックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	785	796	776	795	54,000	795
2023-12-28	777	795	776	788	124,000	788
2023-12-27	808	834	805	826	99,100	826
2023-12-26	805	811	805	807	30,800	807
2023-12-25	809	813	807	807	21,300	807
2023-12-22	810	814	807	807	18,200	807
2023-12-21	808	815	808	813	10,800	813
2023-12-20	812	817	812	813	13,100	813
2023-12-19	800	810	800	810	11,800	810
2023-12-18	800	804	793	800	19,700	800
2023-12-15	791	806	791	799	17,900	799
2023-12-14	813	818	786	789	68,800	789
2023-12-13	833	833	812	816	29,500	816
2023-12-12	840	840	818	821	73,200	821
2023-12-11	835	845	829	842	69,800	842
2023-12-08	845	845	825	831	73,300	831
2023-12-07	846	850	838	846	20,100	846
2023-12-06	842	850	835	847	62,600	847
2023-12-05	844	849	835	839	25,300	839
2023-12-04	842	849	840	844	13,400	844
2023-12-01	850	852	840	842	15,000	842
2023-11-30	842	850	839	849	21,000	849
2023-11-29	836	841	833	840	14,000	840
2023-11-28	828	835	825	835	18,400	835
2023-11-27	826	830	820	825	16,800	825
2023-11-24	830	830	821	826	11,300	826
2023-11-22	832	834	823	825	7,000	825
2023-11-21	835	835	826	827	8,100	827
2023-11-20	830	833	823	831	11,500	831
2023-11-17	829	833	822	825	12,200	825
2023-11-16	823	834	817	824	25,100	824
2023-11-15	835	840	796	814	117,100	814
2023-11-14	854	854	822	827	53,900	827
2023-11-13	855	860	841	844	23,700	844
2023-11-10	845	855	838	855	24,800	855
2023-11-09	820	852	820	848	31,700	848
2023-11-08	831	831	810	819	12,500	819
2023-11-07	829	831	826	829	4,700	829
2023-11-06	829	832	824	830	9,100	830
2023-11-02	831	833	822	824	13,800	824
2023-11-01	834	835	823	826	13,500	826
2023-10-31	825	835	823	831	10,100	831
2023-10-30	828	830	817	817	13,500	817
2023-10-27	828	830	811	828	17,100	828
2023-10-26	818	829	805	827	17,700	827
2023-10-25	806	824	806	823	25,900	823
2023-10-24	786	800	778	792	19,100	792
2023-10-23	782	801	782	787	16,800	787
2023-10-20	779	784	774	780	7,800	780
2023-10-19	784	786	773	778	10,400	778
2023-10-18	785	790	782	789	6,200	789
2023-10-17	785	792	777	783	11,600	783
2023-10-16	783	789	781	785	17,900	785
2023-10-13	800	806	787	789	18,000	789
2023-10-12	806	825	795	812	14,400	812
2023-10-11	810	815	802	809	16,300	809
2023-10-10	799	815	797	814	18,200	814
2023-10-06	785	800	784	794	13,100	794
2023-10-05	784	792	772	785	26,100	785
2023-10-04	784	791	758	769	58,800	769
2023-10-03	827	827	789	813	44,500	813
2023-10-02	826	843	822	830	18,000	830
2023-09-29	846	849	827	827	19,800	827
2023-09-28	836	842	830	840	15,500	840
2023-09-27	830	831	816	827	26,300	827
2023-09-26	833	841	820	832	24,900	832
2023-09-25	831	840	830	833	25,400	833
2023-09-22	832	840	822	835	24,200	835
2023-09-21	837	872	837	842	32,900	842
2023-09-20	874	876	839	851	52,400	851
2023-09-19	880	883	869	873	58,800	873
2023-09-15	842	894	842	878	65,200	878
2023-09-14	868	873	841	846	74,900	846
2023-09-13	874	881	861	870	129,200	870
2023-09-12	839	871	839	870	105,200	870
2023-09-11	820	839	812	838	91,500	838
2023-09-08	798	817	788	817	75,100	817
2023-09-07	776	806	768	797	102,400	797
2023-09-06	767	780	764	773	57,400	773
2023-09-05	753	759	745	759	20,000	759
2023-09-04	739	757	738	752	48,500	752
2023-09-01	730	740	729	735	36,400	735
2023-08-31	730	733	726	729	22,400	729
2023-08-30	725	727	722	726	20,000	726
2023-08-29	721	726	720	724	15,300	724
2023-08-28	712	722	712	721	16,200	721
2023-08-25	712	714	711	713	19,500	713
2023-08-24	718	720	712	713	24,000	713
2023-08-23	717	719	714	718	10,000	718
2023-08-22	720	722	713	721	11,300	721
2023-08-21	714	721	714	721	11,900	721
2023-08-18	717	718	709	717	30,300	717
2023-08-17	718	720	705	718	29,300	718
2023-08-16	718	731	717	724	33,000	724
2023-08-15	720	723	712	723	62,200	723
2023-08-14	728	734	715	720	154,500	720
2023-08-10	738	749	732	749	80,300	749
2023-08-09	736	738	727	732	10,300	732
2023-08-08	733	734	720	728	26,900	728
2023-08-07	743	743	732	733	5,500	733
2023-08-04	736	736	731	732	7,800	732
2023-08-03	742	745	734	736	24,400	736
2023-08-02	742	742	731	735	12,200	735
2023-08-01	739	739	732	737	6,100	737
2023-07-31	739	740	731	733	9,300	733
2023-07-28	732	735	725	731	16,700	731
2023-07-27	738	738	731	734	16,400	734
2023-07-26	740	741	733	738	20,500	738
2023-07-25	736	743	734	740	23,900	740
2023-07-24	725	742	724	736	45,100	736
2023-07-21	721	724	719	722	19,900	722
2023-07-20	714	722	714	721	33,400	721
2023-07-19	711	716	710	714	17,000	714
2023-07-18	711	712	708	711	11,900	711
2023-07-14	709	709	704	707	11,200	707
2023-07-13	703	707	702	707	15,200	707
2023-07-12	704	707	700	703	10,000	703
2023-07-11	709	710	700	704	13,300	704
2023-07-10	710	713	704	709	24,400	709
2023-07-07	703	707	703	706	12,700	706
2023-07-06	710	710	700	707	20,800	707
2023-07-05	715	716	710	710	12,300	710
2023-07-04	715	718	712	714	33,700	714
2023-07-03	705	711	704	710	42,400	710
2023-06-30	699	703	697	703	35,200	703
2023-06-29	704	706	695	695	14,900	695
2023-06-28	702	705	701	703	8,100	703
2023-06-27	711	711	695	702	11,700	702
2023-06-26	708	708	704	707	5,500	707
2023-06-23	712	712	698	708	24,000	708
2023-06-22	705	714	705	711	34,300	711
2023-06-21	700	706	697	704	25,900	704
2023-06-20	702	702	697	699	7,200	699
2023-06-19	701	705	698	702	30,900	702
2023-06-16	693	697	688	694	15,000	694
2023-06-15	697	699	691	691	10,100	691
2023-06-14	697	698	695	697	8,400	697
2023-06-13	697	697	694	696	7,900	696
2023-06-12	694	698	688	694	36,300	694
2023-06-09	687	689	686	687	5,300	687
2023-06-08	692	692	687	687	3,200	687
2023-06-07	688	690	684	687	7,800	687
2023-06-06	686	688	686	688	3,300	688
2023-06-05	692	692	683	686	7,700	686
2023-06-02	680	683	678	682	7,600	682
2023-06-01	682	686	676	680	6,900	680
2023-05-31	699	699	680	681	30,300	681
2023-05-30	699	700	696	696	5,600	696
2023-05-29	700	701	697	698	5,700	698
2023-05-26	698	699	696	697	3,300	697
2023-05-25	700	701	697	697	4,200	697
2023-05-24	696	698	695	695	7,900	695
2023-05-23	701	703	698	699	12,700	699
2023-05-22	697	700	696	699	14,100	699
2023-05-19	696	699	695	695	8,600	695
2023-05-18	699	700	696	696	3,100	696
2023-05-17	696	697	695	695	6,600	695
2023-05-16	696	698	694	696	11,000	696
2023-05-15	705	706	699	699	17,100	699
2023-05-12	702	707	701	706	6,100	706
2023-05-11	701	706	700	701	9,600	701
2023-05-10	700	702	700	700	2,700	700
2023-05-09	701	703	700	700	7,300	700
2023-05-08	700	701	699	699	6,100	699
2023-05-02	699	700	698	700	7,200	700
2023-05-01	697	699	696	698	8,900	698
2023-04-28	693	696	693	695	4,800	695
2023-04-27	692	695	692	693	5,100	693
2023-04-26	690	694	689	692	5,700	692
2023-04-25	688	696	688	692	10,500	692
2023-04-24	688	688	685	687	9,100	687
2023-04-21	685	687	683	686	6,300	686
2023-04-20	689	689	682	685	9,000	685
2023-04-19	688	689	687	688	8,500	688
2023-04-18	689	690	687	689	3,200	689
2023-04-17	693	693	688	688	7,600	688
2023-04-14	690	691	688	689	30,800	689
2023-04-13	687	690	686	690	15,200	690
2023-04-12	687	688	685	686	9,600	686
2023-04-11	682	686	681	686	10,800	686
2023-04-10	680	683	679	680	9,300	680
2023-04-07	678	679	677	679	3,000	679
2023-04-06	678	679	677	677	6,300	677
2023-04-05	679	679	677	678	3,600	678
2023-04-04	679	679	677	677	6,200	677
2023-04-03	677	680	673	677	10,800	677
2023-03-31	680	680	675	675	9,400	675
2023-03-30	666	670	665	670	4,800	670
2023-03-29	665	665	662	665	4,800	665
2023-03-28	661	663	661	662	4,800	662
2023-03-27	660	662	659	661	10,200	661
2023-03-24	660	660	657	659	7,400	659
2023-03-23	661	662	658	659	3,800	659
2023-03-22	663	664	659	661	5,400	661
2023-03-20	659	661	659	660	6,800	660
2023-03-17	660	665	659	662	6,700	662
2023-03-16	662	663	659	661	10,300	661
2023-03-15	662	666	662	664	9,500	664
2023-03-14	674	674	656	662	24,900	662
2023-03-13	678	678	674	674	6,000	674
2023-03-10	683	685	679	679	10,900	679
2023-03-09	684	685	681	685	6,800	685
2023-03-08	683	684	681	681	4,000	681
2023-03-07	682	685	682	683	5,100	683
2023-03-06	684	685	682	682	6,900	682
2023-03-03	682	684	680	682	7,500	682
2023-03-02	685	685	681	684	5,100	684
2023-03-01	679	682	677	680	15,300	680
2023-02-28	676	678	675	677	9,700	677
2023-02-27	672	676	672	674	6,600	674
2023-02-24	674	674	671	671	4,700	671
2023-02-22	670	673	670	673	5,000	673
2023-02-21	670	673	670	673	5,900	673
2023-02-20	670	672	669	670	6,400	670
2023-02-17	667	672	666	670	8,700	670
2023-02-16	675	675	669	670	7,300	670
2023-02-15	680	680	668	673	21,500	673
2023-02-14	676	676	672	675	7,000	675
2023-02-13	678	678	672	674	5,300	674
2023-02-10	670	675	669	671	4,700	671
2023-02-09	670	672	669	670	5,300	670
2023-02-08	668	671	667	668	7,400	668
2023-02-07	667	669	667	668	7,500	668
2023-02-06	670	670	667	668	2,800	668
2023-02-03	667	668	664	667	7,100	667
2023-02-02	668	668	666	668	4,100	668
2023-02-01	668	669	667	667	4,600	667
2023-01-31	672	672	668	670	4,200	670
2023-01-30	673	674	669	669	7,700	669
2023-01-27	672	675	672	673	5,400	673
2023-01-26	670	671	669	671	2,300	671
2023-01-25	669	674	666	670	17,900	670
2023-01-24	664	671	664	669	10,200	669
2023-01-23	660	664	653	661	15,500	661
2023-01-20	657	666	657	661	18,100	661
2023-01-19	657	658	655	657	8,400	657
2023-01-18	657	659	655	656	17,400	656
2023-01-17	662	664	657	657	24,000	657
2023-01-16	667	671	663	663	15,900	663
2023-01-13	670	670	667	667	11,800	667
2023-01-12	674	674	669	670	13,300	670
2023-01-11	672	673	671	672	6,400	672
2023-01-10	671	672	670	671	8,900	671
2023-01-06	670	670	667	669	23,000	669
2023-01-05	673	673	670	671	20,100	671
2023-01-04	680	680	672	674	18,100	674

分割・併合履歴： [2018-09-26]1株→2株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

5965 (株)フジマック の時系列データ [2023年度]

5965 (株)フジマックの時系列データ [2023年度]