株式会社FUJI (6134)

6134
🏛️ 日本 →
2,710.50
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 2,450.00 2,461.50 2,402.50 2,425.00 0.1M
2023-12-28 2,424.00 2,450.50 2,423.00 2,450.00 0.1M
2023-12-27 2,424.50 2,455.00 2,423.00 2,447.00 0.1M
2023-12-26 2,393.50 2,429.00 2,388.50 2,413.00 0.1M
2023-12-25 2,416.00 2,419.00 2,398.00 2,403.50 0.1M
2023-12-22 2,383.00 2,408.50 2,377.00 2,399.00 0.1M
2023-12-21 2,420.00 2,420.00 2,378.50 2,382.50 0.2M
2023-12-20 2,448.00 2,475.50 2,448.00 2,459.00 0.2M
2023-12-19 2,400.50 2,436.50 2,380.00 2,436.50 0.2M
2023-12-18 2,449.50 2,449.50 2,396.50 2,414.50 0.2M
2023-12-15 2,409.00 2,463.00 2,395.00 2,456.00 0.5M
2023-12-14 2,423.50 2,430.00 2,375.50 2,384.50 0.2M
2023-12-13 2,436.00 2,445.00 2,406.50 2,415.00 0.2M
2023-12-12 2,473.50 2,474.50 2,432.50 2,436.00 0.2M
2023-12-11 2,462.00 2,480.00 2,435.00 2,450.00 0.2M
2023-12-08 2,447.50 2,447.50 2,401.00 2,412.00 0.3M
2023-12-07 2,461.50 2,488.00 2,446.00 2,447.50 0.2M
2023-12-06 2,452.00 2,515.50 2,448.00 2,506.50 0.3M
2023-12-05 2,500.50 2,523.00 2,474.50 2,474.50 0.4M
2023-12-04 2,481.50 2,509.50 2,476.00 2,500.00 0.3M
2023-12-01 2,544.00 2,552.00 2,510.50 2,512.00 0.3M
2023-11-30 2,451.50 2,517.00 2,448.50 2,506.00 0.3M
2023-11-29 2,454.50 2,465.00 2,436.50 2,462.50 0.2M
2023-11-28 2,479.50 2,479.50 2,452.00 2,471.50 0.2M
2023-11-27 2,480.00 2,495.00 2,448.50 2,453.50 0.2M
2023-11-24 2,462.00 2,491.00 2,460.00 2,480.00 0.2M
2023-11-22 2,415.50 2,461.00 2,408.50 2,452.50 0.2M
2023-11-21 2,430.00 2,451.50 2,418.50 2,447.50 0.2M
2023-11-20 2,427.50 2,436.00 2,408.00 2,418.00 0.2M
2023-11-17 2,412.50 2,443.50 2,412.00 2,440.00 0.2M
2023-11-16 2,429.50 2,449.00 2,395.00 2,412.50 0.2M
2023-11-15 2,400.50 2,447.50 2,379.00 2,444.00 0.3M
2023-11-14 2,367.00 2,392.00 2,353.50 2,376.00 0.2M
2023-11-13 2,396.00 2,408.00 2,371.50 2,383.00 0.2M
2023-11-10 2,354.50 2,385.00 2,343.00 2,377.50 0.2M
2023-11-09 2,334.50 2,365.00 2,327.50 2,355.00 0.2M
2023-11-08 2,337.00 2,370.50 2,325.00 2,334.50 0.3M
2023-11-07 2,279.00 2,370.00 2,279.00 2,339.00 0.6M
2023-11-06 2,258.00 2,300.50 2,231.00 2,275.00 0.6M
2023-11-02 2,303.00 2,322.00 2,226.50 2,258.00 0.5M
2023-11-01 2,300.50 2,311.50 2,280.00 2,298.00 0.2M
2023-10-31 2,231.00 2,256.50 2,205.50 2,256.50 0.3M
2023-10-30 2,273.00 2,276.50 2,230.00 2,237.00 1.2M
2023-10-27 2,257.00 2,296.50 2,246.50 2,296.50 0.3M
2023-10-26 2,295.00 2,299.50 2,223.00 2,230.00 0.2M
2023-10-25 2,318.00 2,324.50 2,292.50 2,295.00 0.2M
2023-10-24 2,316.00 2,320.50 2,243.00 2,302.00 0.3M
2023-10-23 2,345.00 2,350.00 2,319.50 2,319.50 0.3M
2023-10-20 2,344.50 2,366.00 2,332.50 2,355.50 0.2M
2023-10-19 2,353.50 2,375.00 2,335.00 2,348.00 0.2M
2023-10-18 2,415.50 2,420.00 2,367.00 2,379.00 0.2M
2023-10-17 2,406.50 2,442.00 2,395.00 2,404.00 0.2M
2023-10-16 2,412.00 2,415.00 2,368.00 2,381.50 0.2M
2023-10-13 2,415.50 2,432.50 2,415.00 2,429.00 0.3M
2023-10-12 2,374.00 2,439.00 2,373.50 2,433.00 0.3M
2023-10-11 2,368.00 2,374.50 2,355.50 2,361.50 0.3M
2023-10-10 2,345.00 2,382.00 2,345.00 2,368.50 0.2M
2023-10-06 2,326.00 2,350.00 2,324.50 2,328.50 0.3M
2023-10-05 2,289.50 2,339.00 2,289.50 2,326.50 0.2M
2023-10-04 2,292.50 2,307.00 2,280.50 2,289.50 0.3M
2023-10-03 2,323.00 2,325.50 2,295.00 2,301.00 0.2M
2023-10-02 2,344.00 2,389.50 2,331.00 2,334.50 0.3M
2023-09-29 2,381.00 2,381.00 2,310.50 2,324.00 0.3M
2023-09-28 2,384.50 2,384.50 2,329.00 2,347.50 0.2M
2023-09-27 2,397.00 2,427.50 2,374.00 2,420.00 0.3M
2023-09-26 2,410.00 2,410.00 2,388.50 2,403.50 0.2M
2023-09-25 2,419.00 2,425.00 2,407.50 2,417.50 0.1M
2023-09-22 2,409.00 2,429.00 2,403.00 2,417.50 0.2M
2023-09-21 2,460.00 2,466.50 2,427.00 2,433.00 0.2M
2023-09-20 2,485.50 2,491.00 2,464.00 2,464.00 0.2M
2023-09-19 2,478.00 2,498.50 2,459.50 2,479.50 0.2M
2023-09-15 2,470.00 2,486.50 2,447.50 2,470.00 0.4M
2023-09-14 2,449.50 2,465.50 2,421.00 2,455.00 0.3M
2023-09-13 2,459.00 2,471.50 2,433.50 2,449.50 0.3M
2023-09-12 2,372.50 2,447.50 2,372.50 2,447.50 0.3M
2023-09-11 2,387.50 2,399.50 2,347.50 2,364.50 0.2M
2023-09-08 2,380.50 2,418.00 2,364.50 2,371.50 0.4M
2023-09-07 2,465.00 2,470.00 2,427.00 2,430.50 0.3M
2023-09-06 2,472.00 2,490.50 2,470.00 2,481.00 0.2M
2023-09-05 2,435.00 2,472.00 2,426.00 2,469.00 0.2M
2023-09-04 2,429.00 2,435.50 2,412.00 2,428.50 0.2M
2023-09-01 2,405.50 2,442.50 2,402.50 2,429.00 0.2M
2023-08-31 2,407.00 2,413.00 2,388.50 2,405.00 0.3M
2023-08-30 2,416.50 2,420.50 2,401.00 2,413.00 0.3M
2023-08-29 2,426.50 2,428.50 2,398.50 2,404.50 0.2M
2023-08-28 2,407.50 2,424.50 2,384.50 2,420.50 0.3M
2023-08-25 2,350.00 2,375.00 2,348.50 2,364.50 0.2M
2023-08-24 2,386.50 2,393.50 2,370.50 2,380.50 0.2M
2023-08-23 2,344.00 2,384.50 2,338.00 2,384.50 0.2M
2023-08-22 2,358.00 2,375.00 2,351.50 2,367.00 0.2M
2023-08-21 2,362.50 2,370.50 2,346.00 2,348.00 0.2M
2023-08-18 2,340.00 2,360.00 2,340.00 2,351.00 0.2M
2023-08-17 2,346.00 2,352.50 2,304.50 2,347.50 0.3M
2023-08-16 2,381.00 2,401.00 2,372.00 2,374.00 0.2M
2023-08-15 2,394.50 2,421.00 2,392.00 2,395.00 0.2M
2023-08-14 2,394.00 2,408.00 2,356.50 2,370.00 0.3M
2023-08-10 2,373.00 2,407.00 2,344.50 2,405.50 0.3M
2023-08-09 2,379.50 2,392.50 2,355.00 2,383.50 0.4M
2023-08-08 2,376.00 2,416.50 2,373.50 2,382.00 0.4M
2023-08-07 2,313.50 2,399.00 2,277.50 2,380.50 0.4M
2023-08-04 2,301.00 2,369.00 2,245.50 2,322.00 1.0M
2023-08-03 2,525.00 2,525.00 2,425.50 2,440.00 0.6M
2023-08-02 2,583.00 2,593.00 2,558.00 2,558.00 0.3M
2023-08-01 2,599.50 2,610.50 2,584.00 2,605.00 0.2M
2023-07-31 2,640.00 2,640.00 2,588.00 2,599.50 0.3M
2023-07-28 2,596.00 2,631.00 2,577.00 2,621.50 0.3M
2023-07-27 2,627.50 2,641.00 2,601.00 2,622.50 0.2M
2023-07-26 2,646.50 2,646.50 2,627.50 2,635.50 0.2M
2023-07-25 2,646.50 2,648.50 2,627.50 2,647.50 0.1M
2023-07-24 2,637.00 2,655.50 2,630.00 2,643.50 0.2M
2023-07-21 2,624.00 2,625.50 2,604.00 2,612.50 0.3M
2023-07-20 2,664.00 2,689.00 2,644.00 2,644.00 0.2M
2023-07-19 2,652.00 2,674.50 2,650.50 2,671.00 0.2M
2023-07-18 2,554.00 2,615.00 2,546.50 2,615.00 0.2M
2023-07-14 2,552.00 2,571.00 2,535.50 2,562.00 0.3M
2023-07-13 2,540.50 2,566.00 2,524.50 2,551.00 0.2M
2023-07-12 2,587.00 2,590.50 2,532.00 2,535.50 0.2M
2023-07-11 2,617.00 2,623.00 2,573.00 2,583.00 0.3M
2023-07-10 2,634.50 2,650.00 2,604.50 2,605.00 0.3M
2023-07-07 2,594.00 2,631.50 2,592.00 2,608.00 0.3M
2023-07-06 2,620.00 2,625.00 2,589.50 2,602.00 0.2M
2023-07-05 2,604.00 2,643.00 2,604.00 2,635.50 0.2M
2023-07-04 2,614.00 2,635.00 2,604.50 2,624.50 0.2M
2023-07-03 2,583.00 2,637.00 2,583.00 2,629.00 0.2M
2023-06-30 2,544.50 2,551.00 2,522.50 2,541.50 0.2M
2023-06-29 2,557.50 2,563.00 2,541.50 2,551.50 0.2M
2023-06-28 2,535.00 2,558.50 2,512.00 2,557.00 0.2M
2023-06-27 2,508.00 2,515.00 2,482.50 2,507.00 0.2M
2023-06-26 2,538.00 2,551.50 2,504.50 2,528.00 0.3M
2023-06-23 2,620.00 2,632.00 2,522.00 2,538.00 0.2M
2023-06-22 2,639.50 2,649.00 2,621.50 2,623.50 0.2M
2023-06-21 2,606.50 2,640.50 2,606.00 2,631.50 0.3M
2023-06-20 2,651.50 2,662.00 2,600.50 2,613.50 0.4M
2023-06-19 2,569.00 2,646.00 2,569.00 2,615.50 0.5M
2023-06-16 2,565.00 2,572.00 2,532.00 2,553.00 0.4M
2023-06-15 2,564.50 2,591.50 2,560.00 2,573.50 0.3M
2023-06-14 2,534.00 2,590.00 2,534.00 2,582.00 0.4M
2023-06-13 2,488.50 2,523.50 2,488.00 2,508.50 0.3M
2023-06-12 2,450.00 2,493.50 2,443.00 2,488.50 0.4M
2023-06-09 2,445.50 2,466.50 2,428.00 2,451.00 0.7M
2023-06-08 2,416.00 2,441.50 2,384.50 2,405.00 0.8M
2023-06-07 2,405.00 2,417.00 2,365.50 2,366.00 0.4M
2023-06-06 2,350.00 2,379.00 2,329.00 2,374.50 0.3M
2023-06-05 2,367.00 2,378.00 2,356.00 2,374.00 0.3M
2023-06-02 2,280.00 2,332.00 2,277.00 2,322.00 0.3M
2023-06-01 2,250.00 2,279.00 2,237.00 2,270.00 0.2M
2023-05-31 2,286.00 2,316.00 2,275.00 2,278.00 0.4M
2023-05-30 2,309.00 2,329.00 2,308.00 2,313.00 0.2M
2023-05-29 2,344.00 2,351.00 2,317.00 2,319.00 0.3M
2023-05-26 2,357.00 2,364.00 2,303.00 2,314.00 0.4M
2023-05-25 2,326.00 2,360.00 2,313.00 2,357.00 0.5M
2023-05-24 2,342.00 2,359.00 2,338.00 2,350.00 0.2M
2023-05-23 2,399.00 2,404.00 2,350.00 2,361.00 0.3M
2023-05-22 2,362.00 2,393.00 2,360.00 2,380.00 0.3M
2023-05-19 2,371.00 2,390.00 2,353.00 2,377.00 0.5M
2023-05-18 2,400.00 2,419.00 2,391.00 2,402.00 0.4M
2023-05-17 2,365.00 2,376.00 2,354.00 2,369.00 0.3M
2023-05-16 2,395.00 2,395.00 2,351.00 2,369.00 0.4M
2023-05-15 2,400.00 2,415.00 2,371.00 2,377.00 0.4M
2023-05-12 2,368.00 2,430.00 2,353.00 2,422.00 1.2M
2023-05-11 2,347.00 2,350.00 2,302.00 2,318.00 0.3M
2023-05-10 2,355.00 2,364.00 2,347.00 2,357.00 0.2M
2023-05-09 2,344.00 2,359.00 2,342.00 2,354.00 0.2M
2023-05-08 2,315.00 2,329.00 2,297.00 2,327.00 0.2M
2023-05-02 2,321.00 2,329.00 2,302.00 2,316.00 0.2M
2023-05-01 2,300.00 2,310.00 2,286.00 2,308.00 0.2M
2023-04-28 2,260.00 2,274.00 2,252.00 2,272.00 0.3M
2023-04-27 2,198.00 2,232.00 2,191.00 2,229.00 0.1M
2023-04-26 2,219.00 2,219.00 2,190.00 2,201.00 0.2M
2023-04-25 2,234.00 2,250.00 2,225.00 2,231.00 0.2M
2023-04-24 2,250.00 2,250.00 2,222.00 2,224.00 0.2M
2023-04-21 2,232.00 2,253.00 2,226.00 2,244.00 0.2M
2023-04-20 2,192.00 2,240.00 2,188.00 2,233.00 0.2M
2023-04-19 2,185.00 2,201.00 2,177.00 2,200.00 0.2M
2023-04-18 2,205.00 2,205.00 2,193.00 2,199.00 0.2M
2023-04-17 2,198.00 2,210.00 2,194.00 2,206.00 0.1M
2023-04-14 2,208.00 2,208.00 2,187.00 2,195.00 0.2M
2023-04-13 2,218.00 2,218.00 2,184.00 2,195.00 0.1M
2023-04-12 2,229.00 2,237.00 2,212.00 2,222.00 0.2M
2023-04-11 2,230.00 2,232.00 2,204.00 2,211.00 0.2M
2023-04-10 2,203.00 2,212.00 2,176.00 2,192.00 0.1M
2023-04-07 2,172.00 2,191.00 2,167.00 2,180.00 0.2M
2023-04-06 2,189.00 2,191.00 2,153.00 2,157.00 0.2M
2023-04-05 2,259.00 2,262.00 2,206.00 2,212.00 0.3M
2023-04-04 2,251.00 2,288.00 2,245.00 2,280.00 0.3M
2023-04-03 2,255.00 2,276.00 2,252.00 2,272.00 0.4M
2023-03-31 2,220.00 2,242.00 2,214.00 2,234.00 0.3M
2023-03-30 2,198.00 2,212.00 2,188.00 2,202.00 0.2M
2023-03-29 2,203.00 2,233.00 2,197.00 2,230.00 0.3M
2023-03-28 2,200.00 2,204.00 2,181.00 2,194.00 0.2M
2023-03-27 2,184.00 2,195.00 2,166.00 2,191.00 0.2M
2023-03-24 2,186.00 2,192.00 2,172.00 2,174.00 0.2M
2023-03-23 2,161.00 2,187.00 2,147.00 2,181.00 0.2M
2023-03-22 2,196.00 2,205.00 2,187.00 2,191.00 0.4M
2023-03-20 2,156.00 2,179.00 2,146.00 2,159.00 0.5M
2023-03-17 2,181.00 2,199.00 2,164.00 2,183.00 0.6M
2023-03-16 2,141.00 2,172.00 2,137.00 2,157.00 0.3M
2023-03-15 2,205.00 2,205.00 2,180.00 2,191.00 0.2M
2023-03-14 2,214.00 2,214.00 2,159.00 2,163.00 0.5M
2023-03-13 2,251.00 2,258.00 2,234.00 2,250.00 0.4M
2023-03-10 2,264.00 2,288.00 2,263.00 2,276.00 0.5M
2023-03-09 2,248.00 2,289.00 2,248.00 2,289.00 0.6M
2023-03-08 2,191.00 2,224.00 2,182.00 2,220.00 0.4M
2023-03-07 2,155.00 2,181.00 2,149.00 2,176.00 0.5M
2023-03-06 2,133.00 2,149.00 2,128.00 2,149.00 0.3M
2023-03-03 2,126.00 2,127.00 2,110.00 2,118.00 0.3M
2023-03-02 2,115.00 2,128.00 2,103.00 2,106.00 0.3M
2023-03-01 2,060.00 2,107.00 2,060.00 2,102.00 0.6M
2023-02-28 2,064.00 2,085.00 2,062.00 2,062.00 0.3M
2023-02-27 2,048.00 2,063.00 2,046.00 2,058.00 0.4M
2023-02-24 2,044.00 2,067.00 2,038.00 2,057.00 0.3M
2023-02-22 2,030.00 2,037.00 2,020.00 2,021.00 0.3M
2023-02-21 2,050.00 2,064.00 2,050.00 2,054.00 0.3M
2023-02-20 2,050.00 2,060.00 2,034.00 2,055.00 0.4M
2023-02-17 2,036.00 2,055.00 2,036.00 2,042.00 0.2M
2023-02-16 2,060.00 2,071.00 2,042.00 2,067.00 0.4M
2023-02-15 2,089.00 2,089.00 2,036.00 2,044.00 0.2M
2023-02-14 2,068.00 2,083.00 2,059.00 2,071.00 0.5M
2023-02-13 2,026.00 2,048.00 2,005.00 2,028.00 0.5M
2023-02-10 2,001.00 2,063.00 1,984.00 2,037.00 1.2M
2023-02-09 2,129.00 2,153.00 2,129.00 2,151.00 0.2M
2023-02-08 2,145.00 2,155.00 2,134.00 2,139.00 0.1M
2023-02-07 2,150.00 2,156.00 2,137.00 2,145.00 0.2M
2023-02-06 2,183.00 2,187.00 2,132.00 2,150.00 0.2M
2023-02-03 2,157.00 2,185.00 2,152.00 2,170.00 0.4M
2023-02-02 2,143.00 2,149.00 2,123.00 2,141.00 0.3M
2023-02-01 2,165.00 2,173.00 2,140.00 2,143.00 0.2M
2023-01-31 2,154.00 2,178.00 2,146.00 2,151.00 0.3M
2023-01-30 2,144.00 2,169.00 2,143.00 2,163.00 0.2M
2023-01-27 2,123.00 2,142.00 2,110.00 2,139.00 0.2M
2023-01-26 2,124.00 2,126.00 2,102.00 2,115.00 0.2M
2023-01-25 2,134.00 2,141.00 2,122.00 2,127.00 0.2M
2023-01-24 2,091.00 2,135.00 2,050.00 2,124.00 0.4M
2023-01-23 2,090.00 2,091.00 2,064.00 2,074.00 0.2M
2023-01-20 2,045.00 2,056.00 2,032.00 2,050.00 0.2M
2023-01-19 2,071.00 2,082.00 2,059.00 2,072.00 0.3M
2023-01-18 2,014.00 2,069.00 2,009.00 2,067.00 0.4M
2023-01-17 1,980.00 2,011.00 1,979.00 2,010.00 0.2M
2023-01-16 1,999.00 2,010.00 1,984.00 1,986.00 0.2M
2023-01-13 2,022.00 2,036.00 2,005.00 2,011.00 0.3M
2023-01-12 2,041.00 2,048.00 2,017.00 2,029.00 0.3M
2023-01-11 1,994.00 2,051.00 1,985.00 2,044.00 0.7M
2023-01-10 1,980.00 1,985.00 1,963.00 1,981.00 0.3M
2023-01-06 1,962.00 1,990.00 1,953.00 1,976.00 0.3M
2023-01-05 1,936.00 1,978.00 1,934.00 1,976.00 0.5M
2023-01-04 1,927.00 1,935.00 1,914.00 1,935.00 0.3M