6406 フジテック(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5,670 | 5,759 | 5,661 | 5,718 | 120,300 | 5,718 |
| 2025-05-08 | 5,595 | 5,659 | 5,574 | 5,659 | 202,500 | 5,659 |
| 2025-05-07 | 5,643 | 5,667 | 5,552 | 5,598 | 153,800 | 5,598 |
| 2025-05-02 | 5,603 | 5,645 | 5,563 | 5,600 | 91,800 | 5,600 |
| 2025-05-01 | 5,610 | 5,635 | 5,581 | 5,617 | 76,500 | 5,617 |
| 2025-04-30 | 5,529 | 5,626 | 5,523 | 5,600 | 156,300 | 5,600 |
| 2025-04-28 | 5,463 | 5,557 | 5,453 | 5,539 | 111,100 | 5,539 |
| 2025-04-25 | 5,564 | 5,600 | 5,463 | 5,463 | 94,400 | 5,463 |
| 2025-04-24 | 5,656 | 5,669 | 5,505 | 5,534 | 85,300 | 5,534 |
| 2025-04-23 | 5,718 | 5,742 | 5,653 | 5,653 | 88,300 | 5,653 |
| 2025-04-22 | 5,643 | 5,703 | 5,612 | 5,638 | 110,100 | 5,638 |
| 2025-04-21 | 5,666 | 5,715 | 5,580 | 5,621 | 75,100 | 5,621 |
| 2025-04-18 | 5,693 | 5,755 | 5,673 | 5,711 | 123,200 | 5,711 |
| 2025-04-17 | 5,549 | 5,640 | 5,517 | 5,615 | 85,100 | 5,615 |
| 2025-04-16 | 5,580 | 5,650 | 5,542 | 5,557 | 83,700 | 5,557 |
| 2025-04-15 | 5,639 | 5,678 | 5,558 | 5,558 | 63,700 | 5,558 |
| 2025-04-14 | 5,543 | 5,635 | 5,539 | 5,539 | 124,100 | 5,539 |
| 2025-04-11 | 5,457 | 5,518 | 5,410 | 5,486 | 153,500 | 5,486 |
| 2025-04-10 | 5,556 | 5,775 | 5,556 | 5,731 | 243,000 | 5,731 |
| 2025-04-09 | 5,470 | 5,518 | 5,336 | 5,386 | 199,800 | 5,386 |
| 2025-04-08 | 5,384 | 5,596 | 5,384 | 5,525 | 227,900 | 5,525 |
| 2025-04-07 | 5,297 | 5,450 | 5,200 | 5,260 | 324,500 | 5,260 |
| 2025-04-04 | 5,630 | 5,668 | 5,541 | 5,631 | 205,300 | 5,631 |
| 2025-04-03 | 5,666 | 5,730 | 5,607 | 5,725 | 179,400 | 5,725 |
| 2025-04-02 | 5,900 | 5,901 | 5,755 | 5,801 | 152,300 | 5,801 |
| 2025-04-01 | 5,946 | 5,994 | 5,919 | 5,922 | 184,700 | 5,922 |
| 2025-03-31 | 5,934 | 5,991 | 5,896 | 5,907 | 234,600 | 5,907 |
| 2025-03-28 | 6,107 | 6,200 | 5,997 | 6,034 | 274,300 | 6,034 |
| 2025-03-27 | 6,290 | 6,309 | 6,168 | 6,199 | 426,600 | 6,199 |
| 2025-03-26 | 6,472 | 6,472 | 6,275 | 6,316 | 273,500 | 6,316 |
| 2025-03-25 | 6,333 | 6,450 | 6,229 | 6,435 | 239,700 | 6,435 |
| 2025-03-24 | 6,099 | 6,408 | 6,061 | 6,283 | 423,400 | 6,283 |
| 2025-03-21 | 5,986 | 6,097 | 5,947 | 6,097 | 1,589,700 | 6,097 |
| 2025-03-19 | 6,036 | 6,065 | 6,010 | 6,028 | 190,300 | 6,028 |
| 2025-03-18 | 6,005 | 6,038 | 5,965 | 6,002 | 156,700 | 6,002 |
| 2025-03-17 | 5,910 | 5,990 | 5,906 | 5,932 | 207,200 | 5,932 |
| 2025-03-14 | 5,763 | 5,884 | 5,729 | 5,845 | 225,300 | 5,845 |
| 2025-03-13 | 5,814 | 5,871 | 5,800 | 5,817 | 199,200 | 5,817 |
| 2025-03-12 | 5,742 | 5,794 | 5,658 | 5,775 | 194,100 | 5,775 |
| 2025-03-11 | 5,658 | 5,770 | 5,617 | 5,717 | 267,300 | 5,717 |
| 2025-03-10 | 5,760 | 5,773 | 5,696 | 5,710 | 140,200 | 5,710 |
| 2025-03-07 | 5,750 | 5,807 | 5,738 | 5,738 | 186,000 | 5,738 |
| 2025-03-06 | 5,797 | 5,875 | 5,773 | 5,842 | 111,100 | 5,842 |
| 2025-03-05 | 5,805 | 5,812 | 5,745 | 5,750 | 158,600 | 5,750 |
| 2025-03-04 | 5,770 | 5,833 | 5,742 | 5,800 | 137,500 | 5,800 |
| 2025-03-03 | 5,835 | 5,906 | 5,733 | 5,755 | 187,700 | 5,755 |
| 2025-02-28 | 5,800 | 5,860 | 5,712 | 5,778 | 209,500 | 5,778 |
| 2025-02-27 | 5,870 | 5,873 | 5,813 | 5,837 | 123,900 | 5,837 |
| 2025-02-26 | 5,811 | 5,896 | 5,754 | 5,876 | 161,300 | 5,876 |
| 2025-02-25 | 5,751 | 5,834 | 5,750 | 5,811 | 203,000 | 5,811 |
| 2025-02-21 | 5,800 | 5,946 | 5,719 | 5,872 | 240,200 | 5,872 |
| 2025-02-20 | 5,709 | 5,768 | 5,701 | 5,750 | 141,400 | 5,750 |
| 2025-02-19 | 5,750 | 5,789 | 5,737 | 5,763 | 89,400 | 5,763 |
| 2025-02-18 | 5,750 | 5,796 | 5,748 | 5,795 | 106,300 | 5,795 |
| 2025-02-17 | 5,806 | 5,820 | 5,769 | 5,782 | 87,400 | 5,782 |
| 2025-02-14 | 5,780 | 5,848 | 5,753 | 5,778 | 168,000 | 5,778 |
| 2025-02-13 | 5,840 | 5,872 | 5,777 | 5,810 | 141,300 | 5,810 |
| 2025-02-12 | 5,850 | 5,850 | 5,732 | 5,810 | 178,300 | 5,810 |
| 2025-02-10 | 5,806 | 5,902 | 5,752 | 5,819 | 199,200 | 5,819 |
| 2025-02-07 | 5,684 | 6,010 | 5,648 | 5,897 | 329,300 | 5,897 |
| 2025-02-06 | 5,851 | 5,962 | 5,818 | 5,828 | 163,100 | 5,828 |
| 2025-02-05 | 5,907 | 5,977 | 5,870 | 5,907 | 169,400 | 5,907 |
| 2025-02-04 | 5,940 | 5,982 | 5,869 | 5,889 | 143,000 | 5,889 |
| 2025-02-03 | 5,893 | 5,934 | 5,847 | 5,896 | 145,800 | 5,896 |
| 2025-01-31 | 5,927 | 5,950 | 5,882 | 5,924 | 87,300 | 5,924 |
| 2025-01-30 | 5,900 | 5,922 | 5,856 | 5,908 | 134,300 | 5,908 |
| 2025-01-29 | 5,833 | 5,911 | 5,819 | 5,874 | 113,100 | 5,874 |
| 2025-01-28 | 5,700 | 5,823 | 5,688 | 5,811 | 119,500 | 5,811 |
| 2025-01-27 | 5,744 | 5,777 | 5,720 | 5,766 | 59,600 | 5,766 |
| 2025-01-24 | 5,862 | 5,899 | 5,743 | 5,757 | 108,600 | 5,757 |
| 2025-01-23 | 5,770 | 5,855 | 5,751 | 5,812 | 112,100 | 5,812 |
| 2025-01-22 | 5,715 | 5,803 | 5,690 | 5,770 | 151,200 | 5,770 |
| 2025-01-21 | 5,624 | 5,672 | 5,590 | 5,662 | 87,100 | 5,662 |
| 2025-01-20 | 5,630 | 5,676 | 5,599 | 5,615 | 77,300 | 5,615 |
| 2025-01-17 | 5,532 | 5,638 | 5,532 | 5,638 | 129,100 | 5,638 |
| 2025-01-16 | 5,664 | 5,708 | 5,610 | 5,632 | 156,100 | 5,632 |
| 2025-01-15 | 5,670 | 5,708 | 5,591 | 5,664 | 155,800 | 5,664 |
| 2025-01-14 | 5,790 | 5,800 | 5,662 | 5,700 | 199,200 | 5,700 |
| 2025-01-10 | 5,820 | 5,858 | 5,781 | 5,826 | 165,600 | 5,826 |
| 2025-01-09 | 5,890 | 6,027 | 5,865 | 5,916 | 164,700 | 5,916 |
| 2025-01-08 | 6,016 | 6,029 | 5,882 | 5,890 | 198,500 | 5,890 |
| 2025-01-07 | 5,977 | 6,086 | 5,945 | 6,045 | 185,300 | 6,045 |
| 2025-01-06 | 6,165 | 6,165 | 5,982 | 5,982 | 226,100 | 5,982 |
分割・併合履歴 ： [1994-09-27]1株→1.1株