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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,529 | 1,529 | 1,476 | 1,476 | 20,800 | 1,476 |
| 2024-04-24 | 1,495 | 1,545 | 1,493 | 1,503 | 29,600 | 1,503 |
| 2024-04-23 | 1,476 | 1,485 | 1,450 | 1,473 | 25,300 | 1,473 |
| 2024-04-22 | 1,515 | 1,531 | 1,450 | 1,471 | 36,300 | 1,471 |
| 2024-04-19 | 1,570 | 1,581 | 1,475 | 1,502 | 52,100 | 1,502 |
| 2024-04-18 | 1,589 | 1,612 | 1,570 | 1,581 | 27,300 | 1,581 |
| 2024-04-17 | 1,613 | 1,644 | 1,595 | 1,596 | 29,000 | 1,596 |
| 2024-04-16 | 1,630 | 1,665 | 1,601 | 1,613 | 33,800 | 1,613 |
| 2024-04-15 | 1,645 | 1,665 | 1,615 | 1,637 | 44,900 | 1,637 |
| 2024-04-12 | 1,607 | 1,700 | 1,597 | 1,679 | 69,100 | 1,679 |
| 2024-04-11 | 1,599 | 1,646 | 1,587 | 1,594 | 37,900 | 1,594 |
| 2024-04-10 | 1,584 | 1,607 | 1,562 | 1,599 | 35,300 | 1,599 |
| 2024-04-09 | 1,540 | 1,585 | 1,533 | 1,569 | 32,800 | 1,569 |
| 2024-04-08 | 1,526 | 1,556 | 1,525 | 1,540 | 17,900 | 1,540 |
| 2024-04-05 | 1,550 | 1,561 | 1,520 | 1,530 | 30,500 | 1,530 |
| 2024-04-04 | 1,540 | 1,583 | 1,500 | 1,582 | 51,100 | 1,582 |
| 2024-04-03 | 1,488 | 1,548 | 1,475 | 1,516 | 42,400 | 1,516 |
| 2024-04-02 | 1,580 | 1,580 | 1,489 | 1,498 | 64,800 | 1,498 |
| 2024-04-01 | 1,662 | 1,662 | 1,580 | 1,597 | 43,700 | 1,597 |
| 2024-03-29 | 1,610 | 1,645 | 1,544 | 1,628 | 123,800 | 1,628 |
| 2024-03-28 | 1,600 | 1,650 | 1,575 | 1,580 | 41,500 | 1,580 |
| 2024-03-27 | 8,170 | 8,230 | 8,110 | 8,110 | 11,700 | 1,622 |
| 2024-03-26 | 8,000 | 8,190 | 7,940 | 8,060 | 10,600 | 1,612 |
| 2024-03-25 | 7,980 | 8,040 | 7,880 | 7,940 | 5,800 | 1,588 |
| 2024-03-22 | 8,090 | 8,090 | 7,840 | 8,040 | 11,100 | 1,608 |
| 2024-03-21 | 8,180 | 8,180 | 7,800 | 8,050 | 15,300 | 1,610 |
| 2024-03-19 | 7,880 | 7,960 | 7,670 | 7,910 | 18,500 | 1,582 |
| 2024-03-18 | 7,960 | 8,070 | 7,830 | 7,920 | 6,200 | 1,584 |
| 2024-03-15 | 7,980 | 8,080 | 7,940 | 7,940 | 2,600 | 1,588 |
| 2024-03-14 | 8,120 | 8,200 | 8,030 | 8,060 | 2,800 | 1,612 |
| 2024-03-13 | 8,330 | 8,360 | 7,960 | 8,140 | 5,600 | 1,628 |
| 2024-03-12 | 7,990 | 8,250 | 7,940 | 8,180 | 10,900 | 1,636 |
| 2024-03-11 | 8,230 | 8,250 | 7,890 | 7,990 | 13,400 | 1,598 |
| 2024-03-08 | 8,340 | 8,610 | 8,190 | 8,360 | 10,600 | 1,672 |
| 2024-03-07 | 8,350 | 8,350 | 8,100 | 8,270 | 6,200 | 1,654 |
| 2024-03-06 | 7,950 | 8,410 | 7,910 | 8,250 | 17,500 | 1,650 |
| 2024-03-05 | 7,870 | 8,080 | 7,870 | 8,080 | 7,600 | 1,616 |
| 2024-03-04 | 7,840 | 8,100 | 7,830 | 7,910 | 8,100 | 1,582 |
| 2024-03-01 | 8,030 | 8,050 | 7,740 | 7,860 | 8,000 | 1,572 |
| 2024-02-29 | 7,950 | 8,100 | 7,950 | 8,010 | 5,600 | 1,602 |
| 2024-02-28 | 7,930 | 8,130 | 7,910 | 8,000 | 9,900 | 1,600 |
| 2024-02-27 | 7,960 | 7,960 | 7,770 | 7,870 | 9,100 | 1,574 |
| 2024-02-26 | 7,970 | 8,000 | 7,800 | 7,970 | 8,400 | 1,594 |
| 2024-02-22 | 8,020 | 8,200 | 7,760 | 7,800 | 12,600 | 1,560 |
| 2024-02-21 | 7,880 | 8,030 | 7,780 | 7,830 | 13,800 | 1,566 |
| 2024-02-20 | 7,790 | 7,960 | 7,650 | 7,960 | 6,900 | 1,592 |
| 2024-02-19 | 7,520 | 7,710 | 7,460 | 7,680 | 12,500 | 1,536 |
| 2024-02-16 | 7,300 | 7,580 | 7,300 | 7,530 | 28,200 | 1,506 |
| 2024-02-15 | 7,530 | 7,580 | 7,300 | 7,330 | 16,900 | 1,466 |
| 2024-02-14 | 7,670 | 7,670 | 7,480 | 7,510 | 5,900 | 1,502 |
| 2024-02-13 | 7,490 | 7,660 | 7,490 | 7,650 | 13,400 | 1,530 |
| 2024-02-09 | 7,750 | 7,780 | 7,440 | 7,450 | 18,400 | 1,490 |
| 2024-02-08 | 7,790 | 7,850 | 7,610 | 7,770 | 11,700 | 1,554 |
| 2024-02-07 | 7,440 | 7,970 | 7,440 | 7,780 | 23,500 | 1,556 |
| 2024-02-06 | 7,450 | 7,650 | 7,360 | 7,420 | 22,800 | 1,484 |
| 2024-02-05 | 7,240 | 7,530 | 7,130 | 7,420 | 31,400 | 1,484 |
| 2024-02-02 | 7,390 | 7,440 | 7,060 | 7,160 | 38,700 | 1,432 |
| 2024-02-01 | 7,070 | 7,570 | 7,040 | 7,370 | 99,700 | 1,474 |
| 2024-01-31 | 7,370 | 7,370 | 7,370 | 7,370 | 25,000 | 1,474 |
| 2024-01-30 | 6,440 | 6,510 | 6,300 | 6,370 | 19,100 | 1,274 |
| 2024-01-29 | 6,310 | 6,380 | 6,040 | 6,350 | 16,800 | 1,270 |
| 2024-01-26 | 6,490 | 6,540 | 6,310 | 6,310 | 8,400 | 1,262 |
| 2024-01-25 | 6,540 | 6,620 | 6,470 | 6,530 | 13,100 | 1,306 |
| 2024-01-24 | 6,580 | 6,760 | 6,520 | 6,550 | 10,200 | 1,310 |
| 2024-01-23 | 6,550 | 6,620 | 6,410 | 6,570 | 16,200 | 1,314 |
| 2024-01-22 | 6,440 | 6,640 | 6,420 | 6,550 | 9,400 | 1,310 |
| 2024-01-19 | 6,500 | 6,500 | 6,280 | 6,420 | 11,800 | 1,284 |
| 2024-01-18 | 6,200 | 6,450 | 6,190 | 6,370 | 6,400 | 1,274 |
| 2024-01-17 | 6,090 | 6,280 | 6,090 | 6,190 | 10,700 | 1,238 |
| 2024-01-16 | 6,100 | 6,110 | 5,930 | 6,090 | 19,100 | 1,218 |
| 2024-01-15 | 5,860 | 6,110 | 5,860 | 5,930 | 11,400 | 1,186 |
| 2024-01-12 | 5,920 | 5,920 | 5,750 | 5,860 | 10,800 | 1,172 |
| 2024-01-11 | 5,960 | 6,020 | 5,850 | 5,920 | 12,800 | 1,184 |
| 2024-01-10 | 5,740 | 6,010 | 5,730 | 5,940 | 17,100 | 1,188 |
| 2024-01-09 | 5,930 | 6,030 | 5,790 | 5,790 | 14,200 | 1,158 |
| 2024-01-05 | 5,680 | 5,780 | 5,640 | 5,680 | 9,300 | 1,136 |
| 2024-01-04 | 5,250 | 5,700 | 5,250 | 5,620 | 11,200 | 1,124 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
