7605 (株)フジ・コーポレーション 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,848 | 1,873 | 1,812 | 1,829 | 38,800 | 1,829 |
| 2024-05-01 | 1,838 | 1,866 | 1,799 | 1,862 | 44,300 | 1,862 |
| 2024-04-30 | 1,783 | 1,838 | 1,776 | 1,835 | 35,300 | 1,835 |
| 2024-04-26 | 1,761 | 1,777 | 1,737 | 1,774 | 27,300 | 1,774 |
| 2024-04-25 | 1,793 | 1,816 | 1,769 | 1,769 | 126,600 | 1,769 |
| 2024-04-24 | 1,782 | 1,807 | 1,767 | 1,795 | 35,000 | 1,795 |
| 2024-04-23 | 1,726 | 1,799 | 1,726 | 1,788 | 42,700 | 1,788 |
| 2024-04-22 | 1,718 | 1,746 | 1,683 | 1,705 | 122,800 | 1,705 |
| 2024-04-19 | 1,612 | 1,632 | 1,592 | 1,613 | 20,100 | 1,613 |
| 2024-04-18 | 1,607 | 1,627 | 1,582 | 1,611 | 15,600 | 1,611 |
| 2024-04-17 | 1,632 | 1,634 | 1,600 | 1,607 | 35,600 | 1,607 |
| 2024-04-16 | 1,665 | 1,665 | 1,631 | 1,631 | 23,500 | 1,631 |
| 2024-04-15 | 1,665 | 1,689 | 1,665 | 1,677 | 22,000 | 1,677 |
| 2024-04-12 | 1,700 | 1,708 | 1,665 | 1,675 | 14,300 | 1,675 |
| 2024-04-11 | 1,733 | 1,733 | 1,691 | 1,692 | 28,000 | 1,692 |
| 2024-04-10 | 1,796 | 1,796 | 1,735 | 1,738 | 20,500 | 1,738 |
| 2024-04-09 | 1,805 | 1,805 | 1,765 | 1,792 | 42,800 | 1,792 |
| 2024-04-08 | 1,753 | 1,778 | 1,752 | 1,765 | 9,000 | 1,765 |
| 2024-04-05 | 1,738 | 1,758 | 1,727 | 1,748 | 12,400 | 1,748 |
| 2024-04-04 | 1,774 | 1,782 | 1,754 | 1,764 | 14,000 | 1,764 |
| 2024-04-03 | 1,742 | 1,800 | 1,742 | 1,774 | 14,700 | 1,774 |
| 2024-04-02 | 1,800 | 1,800 | 1,729 | 1,749 | 27,100 | 1,749 |
| 2024-04-01 | 1,856 | 1,856 | 1,793 | 1,800 | 14,800 | 1,800 |
| 2024-03-29 | 1,830 | 1,855 | 1,822 | 1,850 | 17,100 | 1,850 |
| 2024-03-28 | 1,814 | 1,837 | 1,807 | 1,816 | 16,400 | 1,816 |
| 2024-03-27 | 1,809 | 1,868 | 1,808 | 1,814 | 48,000 | 1,814 |
| 2024-03-26 | 1,777 | 1,805 | 1,766 | 1,804 | 19,900 | 1,804 |
| 2024-03-25 | 1,780 | 1,792 | 1,750 | 1,750 | 24,000 | 1,750 |
| 2024-03-22 | 1,780 | 1,805 | 1,774 | 1,774 | 32,300 | 1,774 |
| 2024-03-21 | 1,779 | 1,798 | 1,753 | 1,770 | 20,500 | 1,770 |
| 2024-03-19 | 1,730 | 1,754 | 1,721 | 1,746 | 11,800 | 1,746 |
| 2024-03-18 | 1,733 | 1,733 | 1,707 | 1,714 | 9,500 | 1,714 |
| 2024-03-15 | 1,691 | 1,725 | 1,691 | 1,715 | 10,300 | 1,715 |
| 2024-03-14 | 1,689 | 1,715 | 1,689 | 1,708 | 10,100 | 1,708 |
| 2024-03-13 | 1,749 | 1,749 | 1,677 | 1,680 | 21,800 | 1,680 |
| 2024-03-12 | 1,689 | 1,731 | 1,662 | 1,731 | 15,800 | 1,731 |
| 2024-03-11 | 1,725 | 1,733 | 1,685 | 1,689 | 25,700 | 1,689 |
| 2024-03-08 | 1,710 | 1,751 | 1,710 | 1,725 | 27,000 | 1,725 |
| 2024-03-07 | 1,792 | 1,793 | 1,716 | 1,725 | 57,300 | 1,725 |
| 2024-03-06 | 1,832 | 1,910 | 1,782 | 1,782 | 155,600 | 1,782 |
| 2024-03-05 | 1,832 | 1,929 | 1,832 | 1,912 | 51,700 | 1,912 |
| 2024-03-04 | 1,912 | 1,912 | 1,817 | 1,829 | 38,600 | 1,829 |
| 2024-03-01 | 1,882 | 1,920 | 1,882 | 1,911 | 21,300 | 1,911 |
| 2024-02-29 | 1,872 | 1,892 | 1,844 | 1,882 | 26,600 | 1,882 |
| 2024-02-28 | 1,825 | 1,877 | 1,816 | 1,872 | 18,700 | 1,872 |
| 2024-02-27 | 1,826 | 1,831 | 1,804 | 1,825 | 14,700 | 1,825 |
| 2024-02-26 | 1,795 | 1,838 | 1,795 | 1,826 | 15,800 | 1,826 |
| 2024-02-22 | 1,747 | 1,778 | 1,747 | 1,770 | 12,500 | 1,770 |
| 2024-02-21 | 1,745 | 1,750 | 1,725 | 1,747 | 16,700 | 1,747 |
| 2024-02-20 | 1,745 | 1,761 | 1,727 | 1,742 | 28,300 | 1,742 |
| 2024-02-19 | 1,790 | 1,790 | 1,727 | 1,739 | 39,700 | 1,739 |
| 2024-02-16 | 1,847 | 1,847 | 1,754 | 1,780 | 31,000 | 1,780 |
| 2024-02-15 | 1,820 | 1,862 | 1,803 | 1,812 | 24,200 | 1,812 |
| 2024-02-14 | 1,765 | 1,811 | 1,765 | 1,808 | 19,600 | 1,808 |
| 2024-02-13 | 1,742 | 1,772 | 1,737 | 1,765 | 19,000 | 1,765 |
| 2024-02-09 | 1,746 | 1,767 | 1,740 | 1,742 | 9,900 | 1,742 |
| 2024-02-08 | 1,733 | 1,763 | 1,710 | 1,749 | 22,300 | 1,749 |
| 2024-02-07 | 1,742 | 1,771 | 1,742 | 1,769 | 12,200 | 1,769 |
| 2024-02-06 | 1,750 | 1,755 | 1,716 | 1,748 | 19,300 | 1,748 |
| 2024-02-05 | 1,758 | 1,768 | 1,749 | 1,749 | 8,500 | 1,749 |
| 2024-02-02 | 1,758 | 1,770 | 1,741 | 1,758 | 11,900 | 1,758 |
| 2024-02-01 | 1,770 | 1,780 | 1,758 | 1,758 | 15,400 | 1,758 |
| 2024-01-31 | 1,764 | 1,784 | 1,736 | 1,779 | 18,500 | 1,779 |
| 2024-01-30 | 1,771 | 1,794 | 1,770 | 1,773 | 20,400 | 1,773 |
| 2024-01-29 | 1,720 | 1,764 | 1,720 | 1,764 | 13,200 | 1,764 |
| 2024-01-26 | 1,720 | 1,730 | 1,710 | 1,720 | 16,600 | 1,720 |
| 2024-01-25 | 1,713 | 1,739 | 1,713 | 1,739 | 11,600 | 1,739 |
| 2024-01-24 | 1,711 | 1,732 | 1,704 | 1,722 | 15,500 | 1,722 |
| 2024-01-23 | 1,719 | 1,730 | 1,711 | 1,711 | 13,000 | 1,711 |
| 2024-01-22 | 1,701 | 1,726 | 1,701 | 1,719 | 7,100 | 1,719 |
| 2024-01-19 | 1,703 | 1,714 | 1,690 | 1,701 | 17,700 | 1,701 |
| 2024-01-18 | 1,690 | 1,717 | 1,680 | 1,710 | 23,000 | 1,710 |
| 2024-01-17 | 1,703 | 1,725 | 1,690 | 1,690 | 13,200 | 1,690 |
| 2024-01-16 | 1,720 | 1,720 | 1,684 | 1,684 | 13,800 | 1,684 |
| 2024-01-15 | 1,681 | 1,731 | 1,681 | 1,718 | 10,500 | 1,718 |
| 2024-01-12 | 1,707 | 1,721 | 1,682 | 1,689 | 18,200 | 1,689 |
| 2024-01-11 | 1,720 | 1,720 | 1,687 | 1,707 | 25,900 | 1,707 |
| 2024-01-10 | 1,687 | 1,724 | 1,678 | 1,714 | 27,400 | 1,714 |
| 2024-01-09 | 1,681 | 1,700 | 1,662 | 1,680 | 19,300 | 1,680 |
| 2024-01-05 | 1,674 | 1,690 | 1,667 | 1,680 | 16,800 | 1,680 |
| 2024-01-04 | 1,648 | 1,674 | 1,635 | 1,674 | 14,300 | 1,674 |
分割・併合履歴 ： [2021-04-28]1株→2株 [2014-07-29]1株→2株 [1999-10-26]1株→1.1株
