1. HOME >
  2. 株価時系列 >
  3. 7299 >
  4. 2019年

7299 フジオーゼックス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,5503,5503,5503,550100710
2019-12-273,6153,6153,5453,575400715
2019-12-263,5853,5853,5453,545300709
2019-12-253,5853,5853,5453,545700709
2019-12-243,5753,5803,5703,570500714
2019-12-233,5153,5503,5153,5501,000710
2019-12-203,5053,5053,5053,505200701
2019-12-193,5303,5353,5303,5301,600706
2019-12-183,5953,5953,4453,5302,700706
2019-12-173,6253,6253,5853,595600719
2019-12-163,6253,6253,5853,5851,800717
2019-12-133,6003,6203,5953,620400724
2019-12-123,6303,6303,5953,620400724
2019-12-113,6303,6303,5853,585900717
2019-12-103,6003,6003,5703,600700720
2019-12-093,5903,5903,5403,540800708
2019-12-063,5553,6453,5153,5752,400715
2019-12-053,5003,5103,5003,510200702
2019-12-043,4303,4603,4303,460400692
2019-12-033,4253,4603,4253,430400686
2019-12-023,4653,4653,4653,465100693
2019-11-293,4653,4653,4653,465100693
2019-11-283,4403,4403,4403,440100688
2019-11-273,4703,4803,4703,475300695
2019-11-263,4903,4903,3953,4752,400695
2019-11-253,4653,5503,4453,5452,100709
2019-11-223,3703,4453,3703,4451,100689
2019-11-213,4003,4253,3553,370500674
2019-11-203,4103,4503,4003,4001,400680
2019-11-193,4103,4103,4103,410100682
2019-11-183,3253,3253,3253,325100665
2019-11-153,3253,3853,3203,320800664
2019-11-143,3303,3653,3303,365200673
2019-11-133,3253,3503,3103,325800665
2019-11-123,3203,3203,3053,305200661
2019-11-113,3053,3053,3053,305300661
2019-11-083,2703,3053,2703,3001,000660
2019-11-073,3003,3003,2703,270200654
2019-11-063,3053,3053,3003,300500660
2019-11-053,3053,3053,2603,260600652
2019-11-013,3053,3053,3053,305100661
2019-10-313,2903,2953,2703,270500654
2019-10-303,2753,2853,2753,285900657
2019-10-293,2303,2753,2303,2401,500648
2019-10-283,2053,2553,2053,225900645
2019-10-253,2003,2003,2003,2003,100640
2019-10-243,2153,2303,2153,2151,400643
2019-10-233,2303,2353,2253,225300645
2019-10-213,2053,2403,2053,240300648
2019-10-183,2003,2003,2003,2001,200640
2019-10-173,2503,2503,2103,2202,000644
2019-10-163,2503,2503,2503,250100650
2019-10-153,2003,2503,2003,250600650
2019-10-113,1903,2003,1903,2001,800640
2019-10-103,1953,2053,1903,1901,500638
2019-10-093,2003,2003,2003,2001,300640
2019-10-08---3,200-640
2019-10-073,2003,2003,2003,200300640
2019-10-043,1803,1803,1703,1702,200634
2019-10-033,2303,2303,2003,200600640
2019-10-023,2353,2353,2353,235200647
2019-10-013,2303,2503,2303,2351,500647
2019-09-303,2353,2353,2353,235400647
2019-09-273,2303,2303,2303,2303,100646
2019-09-263,3603,3603,3603,360300672
2019-09-253,3653,3653,3603,360700672
2019-09-243,2503,2853,2503,285500657
2019-09-203,3203,3203,3203,3201,000664
2019-09-193,3203,3203,3203,3203,000664
2019-09-183,3153,3503,3153,330300666
2019-09-173,3103,3103,3103,310300662
2019-09-133,3153,3153,3103,3101,400662
2019-09-123,3153,3153,3153,3151,600663
2019-09-113,2753,2753,2453,260400652
2019-09-103,2053,2053,2053,205300641
2019-09-09---3,205-641
2019-09-063,2053,2053,2053,205100641
2019-09-053,2403,2403,2053,205200641
2019-09-043,2103,2103,1553,2053,100641
2019-09-033,2203,2203,2103,210300642
2019-09-02---3,290-658
2019-08-303,2903,2903,2903,290100658
2019-08-29---3,290-658
2019-08-28---3,290-658
2019-08-27---3,290-658
2019-08-26---3,290-658
2019-08-233,2853,2903,2853,290600658
2019-08-223,2553,2753,2553,275200655
2019-08-213,2903,2903,2603,260300652
2019-08-203,2903,2903,2903,290100658
2019-08-193,2903,2903,2903,290200658
2019-08-163,3653,3653,2503,2551,000651
2019-08-153,2953,2953,2953,295100659
2019-08-143,2653,2953,2653,2951,500659
2019-08-133,2653,2653,2653,265500653
2019-08-093,2653,2653,2653,265100653
2019-08-083,2953,2953,1953,2651,600653
2019-08-073,3903,3903,3203,3201,100664
2019-08-063,3203,3203,3203,320600664
2019-08-053,3553,3553,3503,350700670
2019-08-023,3703,3753,3603,360500672
2019-08-013,4153,4153,3803,380700676
2019-07-313,3703,3703,3703,370100674
2019-07-303,4003,4003,3503,3501,000670
2019-07-293,4003,4003,4003,400200680
2019-07-263,3853,3853,3853,3851,200677
2019-07-253,4953,4953,4153,4852,700697
2019-07-243,4803,4803,4503,4651,600693
2019-07-233,4553,4803,4553,480200696
2019-07-223,4553,4803,4553,480200696
2019-07-193,5453,5453,4803,480800696
2019-07-183,5253,5253,4803,5252,200705
2019-07-173,5903,6203,5403,5402,600708
2019-07-163,4703,5453,4703,5301,100706
2019-07-123,4303,5003,4303,4651,700693
2019-07-113,4453,4453,4003,4452,000689
2019-07-103,4453,4453,4453,445500689
2019-07-093,4303,4453,4303,4451,100689
2019-07-083,4453,4453,4203,4251,100685
2019-07-053,4153,4253,4153,4251,900685
2019-07-043,4203,4203,4053,4151,700683
2019-07-033,4203,4303,4203,4201,000684
2019-07-023,4803,4803,4653,465800693
2019-07-013,4253,4703,4253,470900694
2019-06-283,4203,4203,4203,420100684
2019-06-273,4003,4303,4003,420400684
2019-06-263,4253,4253,3703,370500674
2019-06-253,4803,4803,4803,480400696
2019-06-243,4503,4503,4503,450100690
2019-06-213,4403,4653,4403,455300691
2019-06-203,4353,4353,4353,435100687
2019-06-193,4153,4153,4153,4152,100683
2019-06-183,4903,4903,4153,415600683
2019-06-173,4903,4903,4903,490300698
2019-06-143,4903,4903,4903,490100698
2019-06-133,4803,4853,4703,470300694
2019-06-123,4653,4653,4653,465300693
2019-06-11---3,495-699
2019-06-103,5003,5003,4853,495400699
2019-06-073,4403,5703,4303,570400714
2019-06-063,4803,4803,4303,430500686
2019-06-053,4753,4803,4753,480500696
2019-06-043,4803,4803,4803,480400696
2019-06-033,5053,5053,5053,505100701
2019-05-313,5703,5703,5503,570400714
2019-05-303,5403,5503,5153,5501,100710
2019-05-293,5503,5503,5503,550200710
2019-05-283,6503,6503,5503,590700718
2019-05-273,6703,6703,6703,670800734
2019-05-243,6703,6703,6703,670400734
2019-05-233,6703,6703,6703,670200734
2019-05-223,6903,6903,6903,690800738
2019-05-21---3,720-744
2019-05-203,6803,7203,6803,720300744
2019-05-173,8403,8403,6553,725800745
2019-05-16---3,700-740
2019-05-153,6603,7003,6603,700200740
2019-05-143,7053,7053,6603,660300732
2019-05-13---3,750-750
2019-05-103,7503,7503,7503,750100750
2019-05-093,7503,7503,7503,750400750
2019-05-083,8853,8853,8503,850200770
2019-05-073,9504,0103,8003,8753,600775
2019-04-263,9303,9303,8803,8803,200776
2019-04-253,9203,9603,8703,9601,800792
2019-04-243,8953,8953,8953,895400779
2019-04-233,8703,8853,8553,855900771
2019-04-223,8153,8703,8153,870800774
2019-04-193,7853,8853,7853,8852,400777
2019-04-183,7253,7853,7253,7851,900757
2019-04-173,6503,7603,6503,7002,700740
2019-04-16---3,580-716
2019-04-153,5603,6303,5603,5801,400716
2019-04-123,5003,5403,4003,5403,900708
2019-04-113,4953,5003,4953,5001,200700
2019-04-103,5353,5503,4903,5002,800700
2019-04-093,5203,5503,5203,550900710
2019-04-083,5403,5403,5403,540400708
2019-04-053,5603,5603,5603,5601,000712
2019-04-043,5853,6003,5553,5851,800717
2019-04-033,5203,5853,5203,585900717
2019-04-02---3,555-711
2019-04-013,5553,5603,5553,5551,500711
2019-03-29---3,555-711
2019-03-283,6153,6253,5353,5552,300711
2019-03-273,6153,6153,6153,6152,200723
2019-03-263,6903,7303,6753,675900735
2019-03-253,6953,6953,6903,6901,000738
2019-03-22---3,700-740
2019-03-203,7553,7553,7003,7003,300740
2019-03-193,7553,7553,7553,7551,300751
2019-03-18---3,755-751
2019-03-153,7553,7553,7553,755300751
2019-03-143,7503,7503,6803,6851,000737
2019-03-133,8203,8253,6803,6803,000736
2019-03-123,7853,8153,7853,8152,900763
2019-03-113,8153,8153,8153,815300763
2019-03-083,8603,8603,8503,850200770
2019-03-073,8553,8553,8553,855100771
2019-03-063,8553,8553,8553,855200771
2019-03-05---3,900-780
2019-03-043,9003,9003,9003,900100780
2019-03-01---3,900-780
2019-02-28---3,900-780
2019-02-27---3,900-780
2019-02-263,8553,9003,8553,900200780
2019-02-253,8503,8503,8503,850300770
2019-02-223,8503,8503,8503,850200770
2019-02-213,8653,8653,8503,850400770
2019-02-20---3,905-781
2019-02-193,9053,9053,9053,905100781
2019-02-183,9053,9053,9053,905100781
2019-02-153,8103,9153,8103,9151,700783
2019-02-143,8103,8103,8103,810100762
2019-02-13---3,800-760
2019-02-123,8003,8003,8003,800100760
2019-02-083,8103,8103,8053,8051,100761
2019-02-073,8103,8103,8103,8101,000762
2019-02-06---3,805-761
2019-02-053,8053,8053,8053,805100761
2019-02-043,8953,8953,8953,895200779
2019-02-013,9003,9003,8303,8951,000779
2019-01-313,8053,8053,8053,805100761
2019-01-303,8603,8603,8103,810700762
2019-01-293,7903,7953,7903,795200759
2019-01-28---3,795-759
2019-01-253,7953,7953,7503,7951,100759
2019-01-243,7903,7903,7903,790100758
2019-01-23---3,825-765
2019-01-22---3,825-765
2019-01-213,8253,8253,8253,825100765
2019-01-183,8153,8253,8153,8251,100765
2019-01-173,8153,8153,8153,815200763
2019-01-163,5853,8003,5853,760500752
2019-01-15---3,575-715
2019-01-113,6353,6353,5753,5751,200715
2019-01-103,6353,6353,6353,635200727
2019-01-093,6203,6203,6203,620100724
2019-01-083,6803,6903,6803,690200738
2019-01-073,5803,6603,5803,660400732
2019-01-043,5053,5753,5053,5751,300715

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