7299 フジオーゼックス(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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,203 | 1,220 | 1,178 | 1,197 | 24,200 | 1,197 |
| 2025-04-08 | 1,214 | 1,274 | 1,214 | 1,226 | 31,500 | 1,226 |
| 2025-04-07 | 1,160 | 1,187 | 1,100 | 1,141 | 73,200 | 1,141 |
| 2025-04-04 | 1,261 | 1,292 | 1,202 | 1,220 | 61,900 | 1,220 |
| 2025-04-03 | 1,252 | 1,313 | 1,252 | 1,285 | 34,900 | 1,285 |
| 2025-04-02 | 1,327 | 1,336 | 1,300 | 1,317 | 24,700 | 1,317 |
| 2025-04-01 | 1,369 | 1,369 | 1,330 | 1,330 | 18,100 | 1,330 |
| 2025-03-31 | 1,393 | 1,393 | 1,329 | 1,369 | 17,400 | 1,369 |
| 2025-03-28 | 1,408 | 1,415 | 1,386 | 1,400 | 26,600 | 1,400 |
| 2025-03-27 | 1,449 | 1,483 | 1,448 | 1,483 | 19,000 | 1,483 |
| 2025-03-26 | 1,440 | 1,468 | 1,440 | 1,449 | 23,500 | 1,449 |
| 2025-03-25 | 1,450 | 1,450 | 1,435 | 1,443 | 13,600 | 1,443 |
| 2025-03-24 | 1,454 | 1,462 | 1,410 | 1,446 | 25,200 | 1,446 |
| 2025-03-21 | 1,479 | 1,480 | 1,453 | 1,453 | 29,700 | 1,453 |
| 2025-03-19 | 1,400 | 1,473 | 1,396 | 1,450 | 46,900 | 1,450 |
| 2025-03-18 | 1,388 | 1,479 | 1,380 | 1,401 | 18,600 | 1,401 |
| 2025-03-17 | 1,369 | 1,388 | 1,366 | 1,372 | 10,800 | 1,372 |
| 2025-03-14 | 1,360 | 1,374 | 1,360 | 1,364 | 5,800 | 1,364 |
| 2025-03-13 | 1,353 | 1,369 | 1,353 | 1,369 | 9,800 | 1,369 |
| 2025-03-12 | 1,351 | 1,360 | 1,348 | 1,353 | 9,900 | 1,353 |
| 2025-03-11 | 1,335 | 1,355 | 1,310 | 1,345 | 29,500 | 1,345 |
| 2025-03-10 | 1,355 | 1,362 | 1,337 | 1,337 | 19,000 | 1,337 |
| 2025-03-07 | 1,326 | 1,353 | 1,315 | 1,341 | 18,900 | 1,341 |
| 2025-03-06 | 1,310 | 1,325 | 1,306 | 1,320 | 10,200 | 1,320 |
| 2025-03-05 | 1,315 | 1,330 | 1,301 | 1,303 | 19,800 | 1,303 |
| 2025-03-04 | 1,309 | 1,336 | 1,309 | 1,315 | 26,900 | 1,315 |
| 2025-03-03 | 1,300 | 1,313 | 1,275 | 1,300 | 56,300 | 1,300 |
| 2025-02-28 | 1,186 | 1,251 | 1,180 | 1,251 | 44,500 | 1,251 |
| 2025-02-27 | 1,172 | 1,186 | 1,171 | 1,185 | 4,500 | 1,185 |
| 2025-02-26 | 1,177 | 1,178 | 1,170 | 1,170 | 8,600 | 1,170 |
| 2025-02-25 | 1,184 | 1,187 | 1,171 | 1,178 | 10,400 | 1,178 |
| 2025-02-21 | 1,179 | 1,183 | 1,178 | 1,178 | 3,500 | 1,178 |
| 2025-02-20 | 1,186 | 1,190 | 1,178 | 1,178 | 7,800 | 1,178 |
| 2025-02-19 | 1,180 | 1,190 | 1,180 | 1,180 | 4,100 | 1,180 |
| 2025-02-18 | 1,184 | 1,191 | 1,180 | 1,180 | 5,900 | 1,180 |
| 2025-02-17 | 1,183 | 1,200 | 1,183 | 1,183 | 7,300 | 1,183 |
| 2025-02-14 | 1,199 | 1,203 | 1,182 | 1,182 | 12,900 | 1,182 |
| 2025-02-13 | 1,188 | 1,198 | 1,188 | 1,196 | 4,200 | 1,196 |
| 2025-02-12 | 1,208 | 1,210 | 1,186 | 1,187 | 13,300 | 1,187 |
| 2025-02-10 | 1,184 | 1,202 | 1,181 | 1,202 | 13,000 | 1,202 |
| 2025-02-07 | 1,172 | 1,183 | 1,165 | 1,176 | 3,600 | 1,176 |
| 2025-02-06 | 1,157 | 1,172 | 1,155 | 1,172 | 6,100 | 1,172 |
| 2025-02-05 | 1,155 | 1,157 | 1,150 | 1,157 | 8,000 | 1,157 |
| 2025-02-04 | 1,143 | 1,160 | 1,143 | 1,153 | 26,400 | 1,153 |
| 2025-02-03 | 1,167 | 1,178 | 1,135 | 1,137 | 55,700 | 1,137 |
| 2025-01-31 | 1,196 | 1,196 | 1,170 | 1,170 | 34,200 | 1,170 |
| 2025-01-30 | 1,215 | 1,229 | 1,181 | 1,193 | 65,400 | 1,193 |
| 2025-01-29 | 1,209 | 1,210 | 1,190 | 1,195 | 43,800 | 1,195 |
| 2025-01-28 | 1,190 | 1,202 | 1,190 | 1,202 | 18,200 | 1,202 |
| 2025-01-27 | 1,198 | 1,210 | 1,195 | 1,202 | 33,400 | 1,202 |
| 2025-01-24 | 1,175 | 1,185 | 1,172 | 1,185 | 8,900 | 1,185 |
| 2025-01-23 | 1,166 | 1,172 | 1,161 | 1,171 | 7,100 | 1,171 |
| 2025-01-22 | 1,173 | 1,173 | 1,163 | 1,166 | 4,300 | 1,166 |
| 2025-01-21 | 1,168 | 1,169 | 1,154 | 1,163 | 7,100 | 1,163 |
| 2025-01-20 | 1,156 | 1,167 | 1,153 | 1,164 | 12,400 | 1,164 |
| 2025-01-17 | 1,151 | 1,152 | 1,135 | 1,152 | 8,400 | 1,152 |
| 2025-01-16 | 1,150 | 1,154 | 1,139 | 1,152 | 6,300 | 1,152 |
| 2025-01-15 | 1,158 | 1,158 | 1,145 | 1,149 | 8,000 | 1,149 |
| 2025-01-14 | 1,149 | 1,150 | 1,129 | 1,144 | 13,200 | 1,144 |
| 2025-01-10 | 1,138 | 1,148 | 1,135 | 1,145 | 5,900 | 1,145 |
| 2025-01-09 | 1,154 | 1,154 | 1,137 | 1,139 | 15,400 | 1,139 |
| 2025-01-08 | 1,149 | 1,160 | 1,149 | 1,155 | 8,900 | 1,155 |
| 2025-01-07 | 1,160 | 1,160 | 1,145 | 1,145 | 15,800 | 1,145 |
| 2025-01-06 | 1,157 | 1,157 | 1,136 | 1,149 | 15,300 | 1,149 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株