7299 フジオーゼックス(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
2024-12-031,1121,1251,1121,11723,1001,117
2024-12-021,1291,1351,1141,11440,2001,114
2024-11-291,1221,1391,1221,12918,8001,129
2024-11-281,1251,1391,1251,1395,9001,139
2024-11-271,1321,1381,1241,1309,0001,130
2024-11-261,1371,1451,1281,13815,8001,138
2024-11-251,1501,1501,1341,1427,9001,142
2024-11-221,1331,1431,1321,1425,3001,142
2024-11-211,1321,1411,1311,1315,4001,131
2024-11-201,1361,1371,1251,13311,3001,133
2024-11-191,1261,1461,1261,14510,2001,145
2024-11-181,1211,1411,1211,12915,5001,129
2024-11-151,1431,1461,1221,12343,8001,123
2024-11-141,1531,1561,1431,14326,6001,143
2024-11-131,1481,1591,1481,15522,6001,155
2024-11-121,1511,1571,1481,15017,8001,150
2024-11-111,1471,1501,1431,14513,9001,145
2024-11-081,1791,1791,1441,14568,8001,145
2024-11-071,1881,1961,1791,18032,9001,180
2024-11-061,1961,1961,1801,18630,9001,186
2024-11-051,2031,2031,1861,19012,9001,190
2024-11-011,1931,1981,1831,19041,9001,190
2024-10-311,2001,2051,1891,20537,7001,205
2024-10-301,2131,2181,1981,20158,2001,201
2024-10-291,1951,2151,1811,201115,8001,201
2024-10-281,2751,3361,2751,33627,6001,336
2024-10-251,3051,3051,2611,27813,2001,278
2024-10-241,2901,2931,2801,2934,9001,293
2024-10-231,2901,3081,2901,2935,8001,293
2024-10-221,3081,3081,2611,29617,7001,296
2024-10-211,3031,3071,3011,3073,0001,307
2024-10-181,3231,3231,3011,3065,7001,306
2024-10-171,3281,3311,3151,32411,1001,324
2024-10-161,3361,3481,3251,3359,7001,335
2024-10-151,3281,3381,3171,33811,4001,338
2024-10-111,3191,3251,3101,3137,4001,313
2024-10-101,3221,3221,3021,3099,7001,309
2024-10-091,3301,3321,3011,32215,3001,322
2024-10-081,3101,3251,2941,30725,2001,307
2024-10-071,3021,3251,2761,30652,1001,306
2024-10-041,2661,2731,2541,26021,9001,260
2024-10-031,2881,2881,2421,24423,3001,244
2024-10-021,2271,2441,2191,24131,3001,241
2024-10-011,2061,2171,2001,20011,1001,200
2024-09-301,1901,2071,1851,19814,0001,198
2024-09-271,2001,2051,1911,20514,2001,205
2024-09-261,1921,2061,1901,20615,0001,206
2024-09-251,2131,2131,1831,19216,6001,192
2024-09-241,2121,2121,1861,21011,1001,210
2024-09-201,2121,2121,1941,1945,0001,194
2024-09-191,2091,2141,1831,19111,4001,191
2024-09-181,1951,2051,1801,1958,2001,195
2024-09-171,1901,1901,1661,18018,8001,180
2024-09-131,1621,1821,1621,1809,8001,180
2024-09-121,2001,2001,1611,16620,0001,166
2024-09-111,2001,2001,1651,17415,1001,174
2024-09-101,1961,1961,1801,1968,4001,196
2024-09-091,1651,1981,1581,18514,2001,185
2024-09-061,2041,2201,1871,19424,8001,194
2024-09-051,2211,2361,2081,21511,6001,215
2024-09-041,2531,2541,2191,22330,3001,223
2024-09-031,2601,2771,2591,2703,0001,270
2024-09-021,2761,2881,2551,25915,4001,259
2024-08-301,2581,2851,2571,2779,0001,277
2024-08-291,2511,2821,2511,2787,5001,278
2024-08-281,2541,2621,2491,2515,4001,251
2024-08-271,2401,2681,2401,2545,7001,254
2024-08-261,2341,2401,2301,2405,8001,240
2024-08-231,2351,2481,2251,2349,8001,234
2024-08-221,2141,2321,2141,2326,5001,232
2024-08-211,2131,2251,2081,2255,5001,225
2024-08-201,2181,2341,2171,2226,9001,222
2024-08-191,2401,2661,2081,20816,0001,208
2024-08-161,2221,2351,2141,22713,6001,227
2024-08-151,1851,2221,1851,21413,0001,214
2024-08-141,1751,1921,1751,18113,0001,181
2024-08-131,1741,1741,1361,16616,3001,166
2024-08-091,1551,1571,1141,12515,2001,125
2024-08-081,1211,1461,0971,12535,8001,125
2024-08-071,0681,1431,0681,10865,6001,108
2024-08-061,1391,1411,0801,09850,6001,098
2024-08-051,1561,1629991,00999,2001,009
2024-08-021,2271,2571,1981,211100,1001,211
2024-08-011,3501,3501,2801,28761,6001,287
2024-07-311,3311,3551,3231,35335,0001,353
2024-07-301,3511,3511,3201,33345,6001,333
2024-07-291,3661,3661,3331,35662,6001,356
2024-07-261,3621,3691,3321,35454,6001,354
2024-07-251,3731,3771,3441,35048,2001,350
2024-07-241,4121,4161,3801,38031,6001,380
2024-07-231,4141,4271,4001,40818,8001,408
2024-07-221,4001,4081,3851,39540,0001,395
2024-07-191,4291,4301,4051,42429,6001,424
2024-07-181,4641,4641,4201,42029,6001,420
2024-07-171,4581,4941,4451,48529,2001,485
2024-07-161,4341,4801,4341,46311,3001,463
2024-07-121,4311,4451,4201,4408,7001,440
2024-07-111,4371,4471,4281,4325,9001,432
2024-07-101,4411,4711,4171,42316,3001,423
2024-07-091,4381,4521,4231,43515,7001,435
2024-07-081,4571,4571,4171,43215,6001,432
2024-07-051,5171,5171,4581,46422,9001,464
2024-07-041,5331,5331,5091,5166,0001,516
2024-07-031,5291,5291,5061,5278,0001,527
2024-07-021,5491,5491,5121,52510,9001,525
2024-07-011,5791,5791,5251,54917,0001,549
2024-06-281,5551,5721,5251,55330,9001,553
2024-06-271,5261,5401,5151,5406,4001,540
2024-06-261,5401,5401,5251,53212,7001,532
2024-06-251,5121,5451,5121,53820,7001,538
2024-06-241,4901,5141,4901,51219,1001,512
2024-06-211,5091,5191,5001,50912,0001,509
2024-06-201,5061,5191,4851,50910,3001,509
2024-06-191,4971,5241,4971,51410,4001,514
2024-06-181,5081,5141,4881,49521,0001,495
2024-06-171,4701,5141,4661,50024,1001,500
2024-06-141,4541,4811,4541,4668,5001,466
2024-06-131,4801,4811,4511,45111,9001,451
2024-06-121,4791,4911,4721,47911,9001,479
2024-06-111,4711,4961,4711,48018,1001,480
2024-06-101,4401,4701,4401,45812,1001,458
2024-06-071,4251,4461,4251,43915,9001,439
2024-06-061,4361,4401,4161,42321,6001,423
2024-06-051,4401,4401,4201,42228,8001,422
2024-06-041,4731,4791,4601,46015,9001,460
2024-06-031,4841,4931,4691,47221,6001,472
2024-05-311,4711,4951,4671,47522,7001,475
2024-05-301,4571,4591,4261,45923,1001,459
2024-05-291,4611,4871,4591,45926,7001,459
2024-05-281,4681,4681,4421,44923,3001,449
2024-05-271,4471,4771,4411,47727,5001,477
2024-05-241,4251,4491,4251,42715,9001,427
2024-05-231,4291,4501,4031,44230,7001,442
2024-05-221,4191,4261,3981,40320,0001,403
2024-05-211,4431,4431,4041,41725,6001,417
2024-05-201,3851,4401,3851,43043,6001,430
2024-05-171,3621,3891,3551,37332,9001,373
2024-05-161,4181,4191,3701,37280,1001,372
2024-05-151,4291,4381,4131,41543,0001,415
2024-05-141,4611,4611,4191,42928,4001,429
2024-05-131,4321,4591,4161,45147,2001,451
2024-05-101,4621,4631,4131,43179,3001,431
2024-05-091,4591,4731,4041,454106,2001,454
2024-05-081,4501,5751,4341,489312,6001,489
2024-05-071,4281,4541,4121,45430,8001,454
2024-05-021,4361,4531,4031,41825,1001,418
2024-05-011,4401,4651,4351,45527,7001,455
2024-04-301,4341,4741,4031,45930,5001,459
2024-04-261,4691,4691,4301,43530,2001,435
2024-04-251,5291,5291,4761,47620,8001,476
2024-04-241,4951,5451,4931,50329,6001,503
2024-04-231,4761,4851,4501,47325,3001,473
2024-04-221,5151,5311,4501,47136,3001,471
2024-04-191,5701,5811,4751,50252,1001,502
2024-04-181,5891,6121,5701,58127,3001,581
2024-04-171,6131,6441,5951,59629,0001,596
2024-04-161,6301,6651,6011,61333,8001,613
2024-04-151,6451,6651,6151,63744,9001,637
2024-04-121,6071,7001,5971,67969,1001,679
2024-04-111,5991,6461,5871,59437,9001,594
2024-04-101,5841,6071,5621,59935,3001,599
2024-04-091,5401,5851,5331,56932,8001,569
2024-04-081,5261,5561,5251,54017,9001,540
2024-04-051,5501,5611,5201,53030,5001,530
2024-04-041,5401,5831,5001,58251,1001,582
2024-04-031,4881,5481,4751,51642,4001,516
2024-04-021,5801,5801,4891,49864,8001,498
2024-04-011,6621,6621,5801,59743,7001,597
2024-03-291,6101,6451,5441,628123,8001,628
2024-03-281,6001,6501,5751,58041,5001,580
2024-03-278,1708,2308,1108,11011,7001,622
2024-03-268,0008,1907,9408,06010,6001,612
2024-03-257,9808,0407,8807,9405,8001,588
2024-03-228,0908,0907,8408,04011,1001,608
2024-03-218,1808,1807,8008,05015,3001,610
2024-03-197,8807,9607,6707,91018,5001,582
2024-03-187,9608,0707,8307,9206,2001,584
2024-03-157,9808,0807,9407,9402,6001,588
2024-03-148,1208,2008,0308,0602,8001,612
2024-03-138,3308,3607,9608,1405,6001,628
2024-03-127,9908,2507,9408,18010,9001,636
2024-03-118,2308,2507,8907,99013,4001,598
2024-03-088,3408,6108,1908,36010,6001,672
2024-03-078,3508,3508,1008,2706,2001,654
2024-03-067,9508,4107,9108,25017,5001,650
2024-03-057,8708,0807,8708,0807,6001,616
2024-03-047,8408,1007,8307,9108,1001,582
2024-03-018,0308,0507,7407,8608,0001,572
2024-02-297,9508,1007,9508,0105,6001,602
2024-02-287,9308,1307,9108,0009,9001,600
2024-02-277,9607,9607,7707,8709,1001,574
2024-02-267,9708,0007,8007,9708,4001,594
2024-02-228,0208,2007,7607,80012,6001,560
2024-02-217,8808,0307,7807,83013,8001,566
2024-02-207,7907,9607,6507,9606,9001,592
2024-02-197,5207,7107,4607,68012,5001,536
2024-02-167,3007,5807,3007,53028,2001,506
2024-02-157,5307,5807,3007,33016,9001,466
2024-02-147,6707,6707,4807,5105,9001,502
2024-02-137,4907,6607,4907,65013,4001,530
2024-02-097,7507,7807,4407,45018,4001,490
2024-02-087,7907,8507,6107,77011,7001,554
2024-02-077,4407,9707,4407,78023,5001,556
2024-02-067,4507,6507,3607,42022,8001,484
2024-02-057,2407,5307,1307,42031,4001,484
2024-02-027,3907,4407,0607,16038,7001,432
2024-02-017,0707,5707,0407,37099,7001,474
2024-01-317,3707,3707,3707,37025,0001,474
2024-01-306,4406,5106,3006,37019,1001,274
2024-01-296,3106,3806,0406,35016,8001,270
2024-01-266,4906,5406,3106,3108,4001,262
2024-01-256,5406,6206,4706,53013,1001,306
2024-01-246,5806,7606,5206,55010,2001,310
2024-01-236,5506,6206,4106,57016,2001,314
2024-01-226,4406,6406,4206,5509,4001,310
2024-01-196,5006,5006,2806,42011,8001,284
2024-01-186,2006,4506,1906,3706,4001,274
2024-01-176,0906,2806,0906,19010,7001,238
2024-01-166,1006,1105,9306,09019,1001,218
2024-01-155,8606,1105,8605,93011,4001,186
2024-01-125,9205,9205,7505,86010,8001,172
2024-01-115,9606,0205,8505,92012,8001,184
2024-01-105,7406,0105,7305,94017,1001,188
2024-01-095,9306,0305,7905,79014,2001,158
2024-01-055,6805,7805,6405,6809,3001,136
2024-01-045,2505,7005,2505,62011,2001,124

分割・併合履歴 : [2024-03-28]1株→5株 [2017-09-27]1株→0.1株