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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 287 | 287 | 287 | 287 | +4 | +1.4% | 100 |
| 2024/04/25 | 283 | 283 | 283 | 283 | - | - | 100 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 280 | 280 | 280 | 280 | +7 | +2.6% | 100 |
| 2024/04/22 | 282 | 282 | 273 | 273 | -1 | -0.4% | 500 |
| 2024/04/19 | 284 | 284 | 273 | 274 | -3 | -1.1% | 800 |
| 2024/04/18 | 281 | 281 | 277 | 277 | +3 | +1.1% | 300 |
| 2024/04/17 | 282 | 282 | 274 | 274 | -9 | -3.2% | 400 |
| 2024/04/16 | 286 | 286 | 271 | 283 | -3 | -1% | 1,600 |
| 2024/04/15 | 279 | 286 | 278 | 286 | +1 | +0.4% | 700 |
| 2024/04/12 | 285 | 285 | 285 | 285 | ±0 | ±0% | 700 |
| 2024/04/11 | 285 | 285 | 285 | 285 | ±0 | ±0% | 100 |
| 2024/04/10 | 285 | 285 | 285 | 285 | +4 | +1.4% | 100 |
| 2024/04/09 | 281 | 281 | 281 | 281 | ±0 | ±0% | 700 |
| 2024/04/08 | 291 | 296 | 280 | 281 | -2 | -0.7% | 17,700 |
| 2024/04/05 | 278 | 288 | 278 | 283 | +5 | +1.8% | 1,900 |
| 2024/04/04 | 279 | 279 | 272 | 278 | +5 | +1.8% | 300 |
| 2024/04/03 | 272 | 273 | 271 | 273 | +1 | +0.4% | 2,400 |
| 2024/04/02 | 272 | 272 | 272 | 272 | - | - | 500 |
| 2024/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/27 | 280 | 280 | 280 | 280 | ±0 | ±0% | 300 |
| 2024/03/26 | 276 | 293 | 276 | 280 | +5 | +1.8% | 1,100 |
| 2024/03/25 | 274 | 275 | 274 | 275 | +4 | +1.5% | 400 |
| 2024/03/22 | 272 | 272 | 271 | 271 | -1 | -0.4% | 3,800 |
| 2024/03/21 | 280 | 280 | 272 | 272 | - | - | 1,600 |
| 2024/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/18 | 273 | 273 | 273 | 273 | -7 | -2.5% | 100 |
| 2024/03/15 | 275 | 280 | 275 | 280 | +1 | +0.4% | 1,200 |
| 2024/03/14 | 280 | 280 | 279 | 279 | - | - | 1,200 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 277 | 279 | 277 | 279 | +3 | +1.1% | 400 |
| 2024/03/11 | 276 | 276 | 276 | 276 | -3 | -1.1% | 100 |
| 2024/03/08 | 279 | 279 | 279 | 279 | ±0 | ±0% | 700 |
| 2024/03/07 | 280 | 282 | 279 | 279 | -1 | -0.4% | 400 |
| 2024/03/06 | 276 | 280 | 276 | 280 | +1 | +0.4% | 2,500 |
| 2024/03/05 | 280 | 280 | 279 | 279 | +1 | +0.4% | 700 |
| 2024/03/04 | 278 | 278 | 278 | 278 | -2 | -0.7% | 100 |
| 2024/03/01 | 272 | 280 | 272 | 280 | - | - | 2,800 |
| 2024/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/27 | 280 | 280 | 272 | 272 | -8 | -2.9% | 200 |
| 2024/02/26 | 274 | 280 | 274 | 280 | +6 | +2.2% | 800 |
| 2024/02/22 | 270 | 274 | 270 | 274 | ±0 | ±0% | 1,900 |
| 2024/02/21 | 280 | 280 | 274 | 274 | -6 | -2.1% | 200 |
| 2024/02/20 | 272 | 280 | 272 | 280 | ±0 | ±0% | 2,000 |
| 2024/02/19 | 285 | 285 | 280 | 280 | - | - | 500 |
| 2024/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/15 | 301 | 301 | 295 | 295 | -7 | -2.3% | 600 |
1～
50
件表示中 / 1308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
チャート関連のコラム
