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 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 4,529 | 4,661 | 4,529 | 4,657 | 91,000 | 4,657 |
| 2024-09-06 | 4,584 | 4,608 | 4,561 | 4,599 | 81,300 | 4,599 |
| 2024-09-05 | 4,561 | 4,639 | 4,543 | 4,546 | 73,700 | 4,546 |
| 2024-09-04 | 4,564 | 4,647 | 4,564 | 4,608 | 115,700 | 4,608 |
| 2024-09-03 | 4,668 | 4,707 | 4,644 | 4,681 | 66,400 | 4,681 |
| 2024-09-02 | 4,707 | 4,733 | 4,614 | 4,664 | 62,800 | 4,664 |
| 2024-08-30 | 4,684 | 4,739 | 4,684 | 4,703 | 113,100 | 4,703 |
| 2024-08-29 | 4,665 | 4,697 | 4,640 | 4,679 | 64,800 | 4,679 |
| 2024-08-28 | 4,673 | 4,697 | 4,629 | 4,665 | 91,600 | 4,665 |
| 2024-08-27 | 4,703 | 4,726 | 4,676 | 4,710 | 52,100 | 4,710 |
| 2024-08-26 | 4,683 | 4,727 | 4,635 | 4,639 | 66,400 | 4,639 |
| 2024-08-23 | 4,740 | 4,760 | 4,651 | 4,702 | 101,400 | 4,702 |
| 2024-08-22 | 4,620 | 4,705 | 4,618 | 4,692 | 73,800 | 4,692 |
| 2024-08-21 | 4,583 | 4,628 | 4,562 | 4,614 | 122,200 | 4,614 |
| 2024-08-20 | 4,614 | 4,650 | 4,583 | 4,650 | 110,400 | 4,650 |
| 2024-08-19 | 4,545 | 4,593 | 4,526 | 4,578 | 99,200 | 4,578 |
| 2024-08-16 | 4,503 | 4,587 | 4,487 | 4,587 | 116,900 | 4,587 |
| 2024-08-15 | 4,400 | 4,449 | 4,371 | 4,443 | 114,000 | 4,443 |
| 2024-08-14 | 4,412 | 4,450 | 4,392 | 4,400 | 133,100 | 4,400 |
| 2024-08-13 | 4,352 | 4,430 | 4,291 | 4,430 | 164,800 | 4,430 |
| 2024-08-09 | 4,250 | 4,353 | 4,193 | 4,336 | 242,900 | 4,336 |
| 2024-08-08 | 4,081 | 4,230 | 3,986 | 4,188 | 245,600 | 4,188 |
| 2024-08-07 | 4,042 | 4,325 | 4,042 | 4,221 | 246,900 | 4,221 |
| 2024-08-06 | 3,876 | 4,201 | 3,849 | 4,182 | 353,600 | 4,182 |
| 2024-08-05 | 3,885 | 3,930 | 3,708 | 3,736 | 597,100 | 3,736 |
| 2024-08-02 | 4,131 | 4,153 | 4,040 | 4,095 | 212,300 | 4,095 |
| 2024-08-01 | 4,310 | 4,330 | 4,217 | 4,262 | 148,500 | 4,262 |
| 2024-07-31 | 4,270 | 4,380 | 4,270 | 4,375 | 184,200 | 4,375 |
| 2024-07-30 | 4,360 | 4,384 | 4,291 | 4,338 | 114,000 | 4,338 |
| 2024-07-29 | 4,315 | 4,395 | 4,282 | 4,385 | 73,300 | 4,385 |
| 2024-07-26 | 4,270 | 4,323 | 4,218 | 4,274 | 79,400 | 4,274 |
| 2024-07-25 | 4,408 | 4,408 | 4,271 | 4,277 | 148,200 | 4,277 |
| 2024-07-24 | 4,355 | 4,403 | 4,337 | 4,338 | 100,300 | 4,338 |
| 2024-07-23 | 4,377 | 4,391 | 4,333 | 4,357 | 83,600 | 4,357 |
| 2024-07-22 | 4,350 | 4,404 | 4,337 | 4,377 | 93,000 | 4,377 |
| 2024-07-19 | 4,273 | 4,378 | 4,265 | 4,356 | 129,300 | 4,356 |
| 2024-07-18 | 4,366 | 4,419 | 4,242 | 4,248 | 161,600 | 4,248 |
| 2024-07-17 | 4,450 | 4,513 | 4,442 | 4,490 | 151,300 | 4,490 |
| 2024-07-16 | 4,444 | 4,461 | 4,392 | 4,405 | 127,400 | 4,405 |
| 2024-07-12 | 4,421 | 4,475 | 4,355 | 4,444 | 103,900 | 4,444 |
| 2024-07-11 | 4,445 | 4,487 | 4,404 | 4,441 | 133,300 | 4,441 |
| 2024-07-10 | 4,340 | 4,418 | 4,323 | 4,408 | 171,600 | 4,408 |
| 2024-07-09 | 4,301 | 4,363 | 4,270 | 4,353 | 123,600 | 4,353 |
| 2024-07-08 | 4,281 | 4,321 | 4,250 | 4,307 | 92,700 | 4,307 |
| 2024-07-05 | 4,340 | 4,340 | 4,289 | 4,315 | 103,000 | 4,315 |
| 2024-07-04 | 4,416 | 4,416 | 4,320 | 4,332 | 120,900 | 4,332 |
| 2024-07-03 | 4,352 | 4,451 | 4,340 | 4,418 | 169,800 | 4,418 |
| 2024-07-02 | 4,333 | 4,397 | 4,326 | 4,347 | 144,300 | 4,347 |
| 2024-07-01 | 4,346 | 4,356 | 4,297 | 4,330 | 98,100 | 4,330 |
| 2024-06-28 | 4,261 | 4,299 | 4,230 | 4,296 | 209,400 | 4,296 |
| 2024-06-27 | 4,294 | 4,313 | 4,193 | 4,256 | 177,700 | 4,256 |
| 2024-06-26 | 4,414 | 4,449 | 4,287 | 4,294 | 204,200 | 4,294 |
| 2024-06-25 | 4,451 | 4,460 | 4,390 | 4,431 | 203,000 | 4,431 |
| 2024-06-24 | 4,470 | 4,495 | 4,427 | 4,450 | 233,900 | 4,450 |
| 2024-06-21 | 4,433 | 4,493 | 4,408 | 4,448 | 282,600 | 4,448 |
| 2024-06-20 | 4,400 | 4,515 | 4,400 | 4,450 | 252,000 | 4,450 |
| 2024-06-19 | 4,181 | 4,402 | 4,181 | 4,384 | 202,000 | 4,384 |
| 2024-06-18 | 4,233 | 4,233 | 4,162 | 4,185 | 174,800 | 4,185 |
| 2024-06-17 | 4,133 | 4,169 | 4,115 | 4,167 | 87,400 | 4,167 |
| 2024-06-14 | 4,149 | 4,198 | 4,122 | 4,156 | 265,700 | 4,156 |
| 2024-06-13 | 4,108 | 4,119 | 4,037 | 4,079 | 96,800 | 4,079 |
| 2024-06-12 | 4,120 | 4,130 | 4,097 | 4,109 | 106,300 | 4,109 |
| 2024-06-11 | 4,100 | 4,179 | 4,099 | 4,112 | 152,800 | 4,112 |
| 2024-06-10 | 4,066 | 4,105 | 4,063 | 4,103 | 62,000 | 4,103 |
| 2024-06-07 | 4,110 | 4,114 | 4,021 | 4,066 | 138,800 | 4,066 |
| 2024-06-06 | 4,099 | 4,135 | 4,076 | 4,135 | 162,800 | 4,135 |
| 2024-06-05 | 4,030 | 4,074 | 4,016 | 4,071 | 83,500 | 4,071 |
| 2024-06-04 | 4,029 | 4,082 | 4,022 | 4,060 | 107,600 | 4,060 |
| 2024-06-03 | 4,164 | 4,195 | 4,076 | 4,076 | 154,600 | 4,076 |
| 2024-05-31 | 4,120 | 4,154 | 4,077 | 4,126 | 220,000 | 4,126 |
| 2024-05-30 | 4,111 | 4,150 | 4,079 | 4,120 | 106,500 | 4,120 |
| 2024-05-29 | 4,178 | 4,222 | 4,147 | 4,165 | 77,400 | 4,165 |
| 2024-05-28 | 4,182 | 4,212 | 4,158 | 4,193 | 110,800 | 4,193 |
| 2024-05-27 | 4,243 | 4,245 | 4,165 | 4,207 | 90,900 | 4,207 |
| 2024-05-24 | 4,199 | 4,251 | 4,185 | 4,233 | 119,200 | 4,233 |
| 2024-05-23 | 4,264 | 4,289 | 4,219 | 4,241 | 160,300 | 4,241 |
| 2024-05-22 | 4,274 | 4,297 | 4,232 | 4,241 | 194,500 | 4,241 |
| 2024-05-21 | 4,300 | 4,376 | 4,293 | 4,299 | 236,400 | 4,299 |
| 2024-05-20 | 4,203 | 4,290 | 4,203 | 4,260 | 132,000 | 4,260 |
| 2024-05-17 | 4,146 | 4,257 | 4,136 | 4,257 | 204,600 | 4,257 |
| 2024-05-16 | 4,093 | 4,210 | 4,070 | 4,196 | 253,400 | 4,196 |
| 2024-05-15 | 4,170 | 4,243 | 4,069 | 4,098 | 423,800 | 4,098 |
| 2024-05-14 | 3,911 | 3,968 | 3,904 | 3,926 | 122,100 | 3,926 |
| 2024-05-13 | 3,955 | 3,955 | 3,875 | 3,908 | 103,500 | 3,908 |
| 2024-05-10 | 3,910 | 3,957 | 3,884 | 3,937 | 148,400 | 3,937 |
| 2024-05-09 | 3,895 | 3,931 | 3,880 | 3,907 | 101,200 | 3,907 |
| 2024-05-08 | 3,925 | 3,957 | 3,904 | 3,936 | 115,400 | 3,936 |
| 2024-05-07 | 3,950 | 3,979 | 3,930 | 3,958 | 122,300 | 3,958 |
| 2024-05-02 | 3,906 | 3,918 | 3,834 | 3,893 | 85,200 | 3,893 |
| 2024-05-01 | 3,893 | 3,930 | 3,879 | 3,925 | 140,800 | 3,925 |
| 2024-04-30 | 3,850 | 3,904 | 3,826 | 3,893 | 121,400 | 3,893 |
| 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
