6406 フジテック(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,738 | 3,806 | 3,710 | 3,800 | 140,600 | 3,800 |
| 2024-04-25 | 3,780 | 3,785 | 3,730 | 3,745 | 103,400 | 3,745 |
| 2024-04-24 | 3,751 | 3,796 | 3,721 | 3,790 | 99,600 | 3,790 |
| 2024-04-23 | 3,755 | 3,760 | 3,706 | 3,736 | 79,000 | 3,736 |
| 2024-04-22 | 3,715 | 3,736 | 3,695 | 3,725 | 104,000 | 3,725 |
| 2024-04-19 | 3,672 | 3,698 | 3,578 | 3,647 | 192,100 | 3,647 |
| 2024-04-18 | 3,596 | 3,670 | 3,550 | 3,630 | 140,200 | 3,630 |
| 2024-04-17 | 3,590 | 3,658 | 3,468 | 3,543 | 191,000 | 3,543 |
| 2024-04-16 | 3,744 | 3,757 | 3,622 | 3,629 | 129,400 | 3,629 |
| 2024-04-15 | 3,751 | 3,810 | 3,741 | 3,787 | 88,300 | 3,787 |
| 2024-04-12 | 3,759 | 3,786 | 3,741 | 3,786 | 67,900 | 3,786 |
| 2024-04-11 | 3,700 | 3,760 | 3,674 | 3,740 | 104,200 | 3,740 |
| 2024-04-10 | 3,766 | 3,781 | 3,733 | 3,751 | 109,800 | 3,751 |
| 2024-04-09 | 3,750 | 3,762 | 3,716 | 3,739 | 96,700 | 3,739 |
| 2024-04-08 | 3,709 | 3,758 | 3,695 | 3,755 | 94,300 | 3,755 |
| 2024-04-05 | 3,697 | 3,712 | 3,642 | 3,695 | 88,100 | 3,695 |
| 2024-04-04 | 3,729 | 3,735 | 3,702 | 3,732 | 119,400 | 3,732 |
| 2024-04-03 | 3,705 | 3,708 | 3,659 | 3,705 | 147,400 | 3,705 |
| 2024-04-02 | 3,796 | 3,796 | 3,698 | 3,705 | 148,400 | 3,705 |
| 2024-04-01 | 3,793 | 3,824 | 3,751 | 3,787 | 102,700 | 3,787 |
| 2024-03-29 | 3,764 | 3,798 | 3,740 | 3,793 | 147,100 | 3,793 |
| 2024-03-28 | 3,852 | 3,852 | 3,748 | 3,748 | 354,400 | 3,748 |
| 2024-03-27 | 3,950 | 3,954 | 3,885 | 3,888 | 453,300 | 3,888 |
| 2024-03-26 | 3,874 | 3,955 | 3,855 | 3,937 | 369,600 | 3,937 |
| 2024-03-25 | 3,900 | 3,910 | 3,851 | 3,862 | 330,100 | 3,862 |
| 2024-03-22 | 3,869 | 3,899 | 3,841 | 3,869 | 266,700 | 3,869 |
| 2024-03-21 | 3,925 | 3,925 | 3,845 | 3,853 | 272,900 | 3,853 |
| 2024-03-19 | 3,837 | 3,877 | 3,824 | 3,877 | 207,800 | 3,877 |
| 2024-03-18 | 3,835 | 3,890 | 3,802 | 3,866 | 233,900 | 3,866 |
| 2024-03-15 | 3,735 | 3,790 | 3,718 | 3,775 | 221,900 | 3,775 |
| 2024-03-14 | 3,692 | 3,762 | 3,692 | 3,750 | 247,100 | 3,750 |
| 2024-03-13 | 3,749 | 3,756 | 3,672 | 3,699 | 128,400 | 3,699 |
| 2024-03-12 | 3,698 | 3,718 | 3,625 | 3,717 | 167,100 | 3,717 |
| 2024-03-11 | 3,690 | 3,732 | 3,671 | 3,715 | 222,900 | 3,715 |
| 2024-03-08 | 3,721 | 3,750 | 3,675 | 3,718 | 273,000 | 3,718 |
| 2024-03-07 | 3,804 | 3,809 | 3,729 | 3,749 | 306,400 | 3,749 |
| 2024-03-06 | 3,788 | 3,803 | 3,751 | 3,780 | 205,000 | 3,780 |
| 2024-03-05 | 3,733 | 3,800 | 3,675 | 3,782 | 230,600 | 3,782 |
| 2024-03-04 | 3,779 | 3,802 | 3,717 | 3,731 | 444,600 | 3,731 |
| 2024-03-01 | 3,845 | 3,845 | 3,685 | 3,743 | 449,700 | 3,743 |
| 2024-02-29 | 3,871 | 3,910 | 3,831 | 3,850 | 491,200 | 3,850 |
| 2024-02-28 | 3,921 | 3,932 | 3,872 | 3,895 | 272,400 | 3,895 |
| 2024-02-27 | 3,884 | 3,932 | 3,872 | 3,912 | 177,200 | 3,912 |
| 2024-02-26 | 3,804 | 3,868 | 3,804 | 3,854 | 183,900 | 3,854 |
| 2024-02-22 | 3,731 | 3,799 | 3,722 | 3,785 | 157,000 | 3,785 |
| 2024-02-21 | 3,725 | 3,738 | 3,698 | 3,720 | 183,200 | 3,720 |
| 2024-02-20 | 3,700 | 3,712 | 3,677 | 3,693 | 121,800 | 3,693 |
| 2024-02-19 | 3,700 | 3,710 | 3,669 | 3,699 | 161,300 | 3,699 |
| 2024-02-16 | 3,610 | 3,693 | 3,604 | 3,680 | 214,800 | 3,680 |
| 2024-02-15 | 3,590 | 3,618 | 3,520 | 3,570 | 183,600 | 3,570 |
| 2024-02-14 | 3,637 | 3,637 | 3,537 | 3,543 | 211,300 | 3,543 |
| 2024-02-13 | 3,681 | 3,703 | 3,633 | 3,650 | 205,000 | 3,650 |
| 2024-02-09 | 3,655 | 3,686 | 3,598 | 3,653 | 167,400 | 3,653 |
| 2024-02-08 | 3,673 | 3,691 | 3,627 | 3,682 | 151,900 | 3,682 |
| 2024-02-07 | 3,664 | 3,694 | 3,640 | 3,650 | 144,300 | 3,650 |
| 2024-02-06 | 3,715 | 3,722 | 3,660 | 3,688 | 129,700 | 3,688 |
| 2024-02-05 | 3,758 | 3,773 | 3,718 | 3,725 | 106,700 | 3,725 |
| 2024-02-02 | 3,721 | 3,765 | 3,721 | 3,736 | 94,000 | 3,736 |
| 2024-02-01 | 3,735 | 3,744 | 3,712 | 3,726 | 141,500 | 3,726 |
| 2024-01-31 | 3,735 | 3,791 | 3,735 | 3,782 | 109,900 | 3,782 |
| 2024-01-30 | 3,733 | 3,760 | 3,725 | 3,725 | 104,200 | 3,725 |
| 2024-01-29 | 3,725 | 3,758 | 3,722 | 3,742 | 98,200 | 3,742 |
| 2024-01-26 | 3,677 | 3,737 | 3,659 | 3,712 | 133,500 | 3,712 |
| 2024-01-25 | 3,651 | 3,720 | 3,640 | 3,708 | 116,500 | 3,708 |
| 2024-01-24 | 3,650 | 3,669 | 3,634 | 3,650 | 117,000 | 3,650 |
| 2024-01-23 | 3,671 | 3,709 | 3,663 | 3,674 | 123,900 | 3,674 |
| 2024-01-22 | 3,660 | 3,673 | 3,640 | 3,656 | 93,100 | 3,656 |
| 2024-01-19 | 3,621 | 3,641 | 3,610 | 3,619 | 146,200 | 3,619 |
| 2024-01-18 | 3,677 | 3,688 | 3,641 | 3,641 | 116,200 | 3,641 |
| 2024-01-17 | 3,727 | 3,738 | 3,663 | 3,663 | 142,800 | 3,663 |
| 2024-01-16 | 3,736 | 3,736 | 3,706 | 3,707 | 117,200 | 3,707 |
| 2024-01-15 | 3,729 | 3,746 | 3,693 | 3,741 | 123,600 | 3,741 |
| 2024-01-12 | 3,744 | 3,745 | 3,652 | 3,691 | 190,400 | 3,691 |
| 2024-01-11 | 3,700 | 3,728 | 3,672 | 3,697 | 187,000 | 3,697 |
| 2024-01-10 | 3,618 | 3,711 | 3,618 | 3,666 | 191,900 | 3,666 |
| 2024-01-09 | 3,573 | 3,631 | 3,567 | 3,624 | 195,700 | 3,624 |
| 2024-01-05 | 3,550 | 3,574 | 3,531 | 3,540 | 263,400 | 3,540 |
| 2024-01-04 | 3,556 | 3,571 | 3,504 | 3,553 | 172,200 | 3,553 |
分割・併合履歴 ： [1994-09-27]1株→1.1株
