1. HOME >
  2. 株価時系列 >
  3. 6134 >
  4. 2023年

6134 (株)FUJI 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
2023-12-292,4502,461.52,402.52,425120,1002,425
2023-12-282,4242,450.52,4232,450106,0002,450
2023-12-272,424.52,4552,4232,447136,4002,447
2023-12-262,393.52,4292,388.52,413133,8002,413
2023-12-252,4162,4192,3982,403.578,4002,403.50
2023-12-222,3832,408.52,3772,399141,4002,399
2023-12-212,4202,4202,378.52,382.5196,9002,382.50
2023-12-202,4482,475.52,4482,459173,8002,459
2023-12-192,400.52,436.52,3802,436.5179,6002,436.50
2023-12-182,449.52,449.52,396.52,414.5185,5002,414.50
2023-12-152,4092,4632,3952,456548,9002,456
2023-12-142,423.52,4302,375.52,384.5215,3002,384.50
2023-12-132,4362,4452,406.52,415219,3002,415
2023-12-122,473.52,474.52,432.52,436186,6002,436
2023-12-112,4622,4802,4352,450196,1002,450
2023-12-082,447.52,447.52,4012,412255,0002,412
2023-12-072,461.52,4882,4462,447.5234,5002,447.50
2023-12-062,4522,515.52,4482,506.5297,2002,506.50
2023-12-052,500.52,5232,474.52,474.5358,1002,474.50
2023-12-042,481.52,509.52,4762,500265,9002,500
2023-12-012,5442,5522,510.52,512279,7002,512
2023-11-302,451.52,5172,448.52,506319,6002,506
2023-11-292,454.52,4652,436.52,462.5192,8002,462.50
2023-11-282,479.52,479.52,4522,471.5241,4002,471.50
2023-11-272,4802,4952,448.52,453.5171,3002,453.50
2023-11-242,4622,4912,4602,480153,8002,480
2023-11-222,415.52,4612,408.52,452.5164,1002,452.50
2023-11-212,4302,451.52,418.52,447.5220,4002,447.50
2023-11-202,427.52,4362,4082,418223,0002,418
2023-11-172,412.52,443.52,4122,440191,1002,440
2023-11-162,429.52,4492,3952,412.5164,8002,412.50
2023-11-152,400.52,447.52,3792,444298,1002,444
2023-11-142,3672,3922,353.52,376196,6002,376
2023-11-132,3962,4082,371.52,383209,9002,383
2023-11-102,354.52,3852,3432,377.5219,2002,377.50
2023-11-092,334.52,3652,327.52,355195,8002,355
2023-11-082,3372,370.52,3252,334.5284,2002,334.50
2023-11-072,2792,3702,2792,339555,3002,339
2023-11-062,2582,300.52,2312,275627,6002,275
2023-11-022,3032,3222,226.52,258528,7002,258
2023-11-012,300.52,311.52,2802,298236,1002,298
2023-10-312,2312,256.52,205.52,256.5300,6002,256.50
2023-10-302,2732,276.52,2302,2371,161,3002,237
2023-10-272,2572,296.52,246.52,296.5264,3002,296.50
2023-10-262,2952,299.52,2232,230222,8002,230
2023-10-252,3182,324.52,292.52,295234,0002,295
2023-10-242,3162,320.52,2432,302266,3002,302
2023-10-232,3452,3502,319.52,319.5292,6002,319.50
2023-10-202,344.52,3662,332.52,355.5211,7002,355.50
2023-10-192,353.52,3752,3352,348177,0002,348
2023-10-182,415.52,4202,3672,379160,4002,379
2023-10-172,406.52,4422,3952,404182,4002,404
2023-10-162,4122,4152,3682,381.5242,5002,381.50
2023-10-132,415.52,432.52,4152,429251,3002,429
2023-10-122,3742,4392,373.52,433276,3002,433
2023-10-112,3682,374.52,355.52,361.5262,3002,361.50
2023-10-102,3452,3822,3452,368.5240,3002,368.50
2023-10-062,3262,3502,324.52,328.5250,4002,328.50
2023-10-052,289.52,3392,289.52,326.5238,1002,326.50
2023-10-042,292.52,3072,280.52,289.5331,1002,289.50
2023-10-032,3232,325.52,2952,301249,3002,301
2023-10-022,3442,389.52,3312,334.5296,0002,334.50
2023-09-292,3812,3812,310.52,324287,8002,324
2023-09-282,384.52,384.52,3292,347.5238,2002,347.50
2023-09-272,3972,427.52,3742,420308,8002,420
2023-09-262,4102,4102,388.52,403.5174,4002,403.50
2023-09-252,4192,4252,407.52,417.5115,0002,417.50
2023-09-222,4092,4292,4032,417.5196,7002,417.50
2023-09-212,4602,466.52,4272,433198,1002,433
2023-09-202,485.52,4912,4642,464227,8002,464
2023-09-192,4782,498.52,459.52,479.5209,9002,479.50
2023-09-152,4702,486.52,447.52,470384,7002,470
2023-09-142,449.52,465.52,4212,455265,2002,455
2023-09-132,4592,471.52,433.52,449.5308,4002,449.50
2023-09-122,372.52,447.52,372.52,447.5275,2002,447.50
2023-09-112,387.52,399.52,347.52,364.5243,2002,364.50
2023-09-082,380.52,4182,364.52,371.5406,8002,371.50
2023-09-072,4652,4702,4272,430.5262,1002,430.50
2023-09-062,4722,490.52,4702,481151,7002,481
2023-09-052,4352,4722,4262,469220,8002,469
2023-09-042,4292,435.52,4122,428.5246,3002,428.50
2023-09-012,405.52,442.52,402.52,429231,2002,429
2023-08-312,4072,4132,388.52,405254,9002,405
2023-08-302,416.52,420.52,4012,413311,2002,413
2023-08-292,426.52,428.52,398.52,404.5181,8002,404.50
2023-08-282,407.52,424.52,384.52,420.5322,0002,420.50
2023-08-252,3502,3752,348.52,364.5228,0002,364.50
2023-08-242,386.52,393.52,370.52,380.5161,4002,380.50
2023-08-232,3442,384.52,3382,384.5204,6002,384.50
2023-08-222,3582,3752,351.52,367159,5002,367
2023-08-212,362.52,370.52,3462,348222,7002,348
2023-08-182,3402,3602,3402,351226,9002,351
2023-08-172,3462,352.52,304.52,347.5316,9002,347.50
2023-08-162,3812,4012,3722,374175,2002,374
2023-08-152,394.52,4212,3922,395177,1002,395
2023-08-142,3942,4082,356.52,370265,4002,370
2023-08-102,3732,4072,344.52,405.5270,2002,405.50
2023-08-092,379.52,392.52,3552,383.5368,8002,383.50
2023-08-082,3762,416.52,373.52,382364,1002,382
2023-08-072,313.52,3992,277.52,380.5438,6002,380.50
2023-08-042,3012,3692,245.52,322997,7002,322
2023-08-032,5252,5252,425.52,440580,9002,440
2023-08-022,5832,5932,5582,558267,6002,558
2023-08-012,599.52,610.52,5842,605209,1002,605
2023-07-312,6402,6402,5882,599.5327,0002,599.50
2023-07-282,5962,6312,5772,621.5278,7002,621.50
2023-07-272,627.52,6412,6012,622.5174,6002,622.50
2023-07-262,646.52,646.52,627.52,635.5175,0002,635.50
2023-07-252,646.52,648.52,627.52,647.5135,9002,647.50
2023-07-242,6372,655.52,6302,643.5168,3002,643.50
2023-07-212,6242,625.52,6042,612.5273,3002,612.50
2023-07-202,6642,6892,6442,644217,7002,644
2023-07-192,6522,674.52,650.52,671229,6002,671
2023-07-182,5542,6152,546.52,615169,3002,615
2023-07-142,5522,5712,535.52,562251,6002,562
2023-07-132,540.52,5662,524.52,551199,4002,551
2023-07-122,5872,590.52,5322,535.5204,5002,535.50
2023-07-112,6172,6232,5732,583260,7002,583
2023-07-102,634.52,6502,604.52,605309,5002,605
2023-07-072,5942,631.52,5922,608274,0002,608
2023-07-062,6202,6252,589.52,602220,8002,602
2023-07-052,6042,6432,6042,635.5200,3002,635.50
2023-07-042,6142,6352,604.52,624.5192,2002,624.50
2023-07-032,5832,6372,5832,629224,0002,629
2023-06-302,544.52,5512,522.52,541.5215,6002,541.50
2023-06-292,557.52,5632,541.52,551.5185,6002,551.50
2023-06-282,5352,558.52,5122,557214,1002,557
2023-06-272,5082,5152,482.52,507177,2002,507
2023-06-262,5382,551.52,504.52,528264,1002,528
2023-06-232,6202,6322,5222,538209,9002,538
2023-06-222,639.52,6492,621.52,623.5186,0002,623.50
2023-06-212,606.52,640.52,6062,631.5273,3002,631.50
2023-06-202,651.52,6622,600.52,613.5366,9002,613.50
2023-06-192,5692,6462,5692,615.5470,0002,615.50
2023-06-162,5652,5722,5322,553407,6002,553
2023-06-152,564.52,591.52,5602,573.5323,4002,573.50
2023-06-142,5342,5902,5342,582369,4002,582
2023-06-132,488.52,523.52,4882,508.5336,7002,508.50
2023-06-122,4502,493.52,4432,488.5381,0002,488.50
2023-06-092,445.52,466.52,4282,451742,6002,451
2023-06-082,4162,441.52,384.52,405752,8002,405
2023-06-072,4052,4172,365.52,366444,6002,366
2023-06-062,3502,3792,3292,374.5267,4002,374.50
2023-06-052,3672,3782,3562,374264,6002,374
2023-06-022,2802,3322,2772,322253,5002,322
2023-06-012,2502,2792,2372,270249,8002,270
2023-05-312,2862,3162,2752,278352,7002,278
2023-05-302,3092,3292,3082,313220,3002,313
2023-05-292,3442,3512,3172,319296,0002,319
2023-05-262,3572,3642,3032,314416,2002,314
2023-05-252,3262,3602,3132,357529,7002,357
2023-05-242,3422,3592,3382,350217,8002,350
2023-05-232,3992,4042,3502,361323,6002,361
2023-05-222,3622,3932,3602,380284,1002,380
2023-05-192,3712,3902,3532,377461,4002,377
2023-05-182,4002,4192,3912,402421,1002,402
2023-05-172,3652,3762,3542,369345,3002,369
2023-05-162,3952,3952,3512,369396,4002,369
2023-05-152,4002,4152,3712,377449,0002,377
2023-05-122,3682,4302,3532,4221,178,9002,422
2023-05-112,3472,3502,3022,318294,7002,318
2023-05-102,3552,3642,3472,357191,2002,357
2023-05-092,3442,3592,3422,354246,7002,354
2023-05-082,3152,3292,2972,327198,9002,327
2023-05-022,3212,3292,3022,316207,8002,316
2023-05-012,3002,3102,2862,308217,8002,308
2023-04-282,2602,2742,2522,272309,9002,272
2023-04-272,1982,2322,1912,229141,7002,229
2023-04-262,2192,2192,1902,201158,5002,201
2023-04-252,2342,2502,2252,231155,0002,231
2023-04-242,2502,2502,2222,224192,1002,224
2023-04-212,2322,2532,2262,244193,7002,244
2023-04-202,1922,2402,1882,233213,3002,233
2023-04-192,1852,2012,1772,200174,4002,200
2023-04-182,2052,2052,1932,199186,9002,199
2023-04-172,1982,2102,1942,206133,8002,206
2023-04-142,2082,2082,1872,195186,1002,195
2023-04-132,2182,2182,1842,195137,9002,195
2023-04-122,2292,2372,2122,222160,6002,222
2023-04-112,2302,2322,2042,211174,4002,211
2023-04-102,2032,2122,1762,192144,5002,192
2023-04-072,1722,1912,1672,180185,8002,180
2023-04-062,1892,1912,1532,157247,1002,157
2023-04-052,2592,2622,2062,212250,3002,212
2023-04-042,2512,2882,2452,280331,5002,280
2023-04-032,2552,2762,2522,272370,8002,272
2023-03-312,2202,2422,2142,234342,4002,234
2023-03-302,1982,2122,1882,202167,6002,202
2023-03-292,2032,2332,1972,230304,9002,230
2023-03-282,2002,2042,1812,194191,3002,194
2023-03-272,1842,1952,1662,191193,8002,191
2023-03-242,1862,1922,1722,174186,0002,174
2023-03-232,1612,1872,1472,181219,1002,181
2023-03-222,1962,2052,1872,191351,8002,191
2023-03-202,1562,1792,1462,159462,9002,159
2023-03-172,1812,1992,1642,183595,3002,183
2023-03-162,1412,1722,1372,157317,2002,157
2023-03-152,2052,2052,1802,191222,4002,191
2023-03-142,2142,2142,1592,163465,8002,163
2023-03-132,2512,2582,2342,250357,9002,250
2023-03-102,2642,2882,2632,276512,8002,276
2023-03-092,2482,2892,2482,289640,5002,289
2023-03-082,1912,2242,1822,220389,9002,220
2023-03-072,1552,1812,1492,176465,3002,176
2023-03-062,1332,1492,1282,149269,2002,149
2023-03-032,1262,1272,1102,118267,6002,118
2023-03-022,1152,1282,1032,106316,6002,106
2023-03-012,0602,1072,0602,102552,2002,102
2023-02-282,0642,0852,0622,062310,3002,062
2023-02-272,0482,0632,0462,058358,5002,058
2023-02-242,0442,0672,0382,057269,5002,057
2023-02-222,0302,0372,0202,021277,6002,021
2023-02-212,0502,0642,0502,054314,0002,054
2023-02-202,0502,0602,0342,055372,8002,055
2023-02-172,0362,0552,0362,042239,5002,042
2023-02-162,0602,0712,0422,067418,3002,067
2023-02-152,0892,0892,0362,044214,5002,044
2023-02-142,0682,0832,0592,071475,3002,071
2023-02-132,0262,0482,0052,028507,3002,028
2023-02-102,0012,0631,9842,0371,205,6002,037
2023-02-092,1292,1532,1292,151183,4002,151
2023-02-082,1452,1552,1342,13992,5002,139
2023-02-072,1502,1562,1372,145170,9002,145
2023-02-062,1832,1872,1322,150233,7002,150
2023-02-032,1572,1852,1522,170431,8002,170
2023-02-022,1432,1492,1232,141336,9002,141
2023-02-012,1652,1732,1402,143233,0002,143
2023-01-312,1542,1782,1462,151342,9002,151
2023-01-302,1442,1692,1432,163226,9002,163
2023-01-272,1232,1422,1102,139181,0002,139
2023-01-262,1242,1262,1022,115165,7002,115
2023-01-252,1342,1412,1222,127227,7002,127
2023-01-242,0912,1352,0502,124416,9002,124
2023-01-232,0902,0912,0642,074195,2002,074
2023-01-202,0452,0562,0322,050222,3002,050
2023-01-192,0712,0822,0592,072254,1002,072
2023-01-182,0142,0692,0092,067384,5002,067
2023-01-171,9802,0111,9792,010180,4002,010
2023-01-161,9992,0101,9841,986213,6001,986
2023-01-132,0222,0362,0052,011267,3002,011
2023-01-122,0412,0482,0172,029321,8002,029
2023-01-111,9942,0511,9852,044701,1002,044
2023-01-101,9801,9851,9631,981302,8001,981
2023-01-061,9621,9901,9531,976274,2001,976
2023-01-051,9361,9781,9341,976465,6001,976
2023-01-041,9271,9351,9141,935279,8001,935

分割・併合履歴 ： [2012-12-26]1株→2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株