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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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