ＦＵＪＩジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 255 | 268 | 255 | 257 | -14 | -5.2% | 44,200 |
| 2025/03/31 | 263 | 303 | 263 | 271 | +11 | +4.2% | 4,300 |
| 2025/03/28 | 260 | 260 | 260 | 260 | ±0 | ±0% | 500 |
| 2025/03/27 | 260 | 260 | 260 | 260 | ±0 | ±0% | 100 |
| 2025/03/26 | 260 | 260 | 260 | 260 | ±0 | ±0% | 700 |
| 2025/03/25 | 260 | 260 | 260 | 260 | - | - | 800 |
| 2025/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/19 | 263 | 263 | 263 | 263 | - | - | 200 |
| 2025/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 250 | 265 | 250 | 265 | +4 | +1.5% | 1,800 |
| 2025/03/12 | 265 | 265 | 261 | 261 | - | - | 200 |
| 2025/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/10 | 250 | 265 | 250 | 265 | +15 | +6% | 400 |
| 2025/03/07 | 250 | 250 | 250 | 250 | -8 | -3.1% | 100 |
| 2025/03/06 | 258 | 258 | 258 | 258 | ±0 | ±0% | 100 |
| 2025/03/05 | 258 | 258 | 258 | 258 | +2 | +0.8% | 200 |
| 2025/03/04 | 252 | 260 | 245 | 256 | -11 | -4.1% | 1,100 |
| 2025/03/03 | 265 | 267 | 265 | 267 | - | - | 800 |
| 2025/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/25 | 263 | 263 | 263 | 263 | ±0 | ±0% | 100 |
| 2025/02/21 | 263 | 263 | 263 | 263 | -1 | -0.4% | 100 |
| 2025/02/20 | 264 | 264 | 264 | 264 | ±0 | ±0% | 300 |
| 2025/02/19 | 264 | 264 | 264 | 264 | - | - | 100 |
| 2025/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/13 | 265 | 265 | 265 | 265 | +5 | +1.9% | 500 |
| 2025/02/12 | 260 | 260 | 254 | 260 | - | - | 900 |
| 2025/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 258 | 264 | 258 | 264 | +12 | +4.8% | 700 |
| 2025/02/05 | 252 | 252 | 252 | 252 | - | - | 100 |
| 2025/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 260 | 260 | 256 | 257 | - | - | 300 |
| 2025/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/27 | 255 | 255 | 255 | 255 | +1 | +0.4% | 100 |
| 2025/01/24 | 254 | 254 | 254 | 254 | ±0 | ±0% | 800 |
| 2025/01/23 | 254 | 254 | 254 | 254 | ±0 | ±0% | 800 |
| 2025/01/22 | 254 | 254 | 254 | 254 | -8 | -3.1% | 300 |
| 2025/01/21 | 262 | 262 | 262 | 262 | - | - | 100 |
| 2025/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 1533件
類似銘柄と比較する
現在ご覧いただいている「ＦＵＪＩＪＰＮ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
