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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 256 | 256 | 243 | 250 | - | - | 1,600 |
| 2025/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/19 | 266 | 266 | 260 | 261 | -5 | -1.9% | 600 |
| 2025/08/18 | 266 | 266 | 264 | 266 | ±0 | ±0% | 900 |
| 2025/08/15 | 266 | 266 | 266 | 266 | +7 | +2.7% | 200 |
| 2025/08/14 | 259 | 259 | 259 | 259 | ±0 | ±0% | 100 |
| 2025/08/13 | 269 | 269 | 257 | 259 | -8 | -3% | 500 |
| 2025/08/12 | 267 | 267 | 267 | 267 | ±0 | ±0% | 500 |
| 2025/08/08 | 267 | 267 | 267 | 267 | - | - | 300 |
| 2025/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/06 | 268 | 268 | 268 | 268 | -1 | -0.4% | 100 |
| 2025/08/05 | 268 | 269 | 268 | 269 | +1 | +0.4% | 400 |
| 2025/08/04 | 268 | 268 | 268 | 268 | +7 | +2.7% | 700 |
| 2025/08/01 | 261 | 261 | 261 | 261 | - | - | 400 |
| 2025/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/30 | 262 | 262 | 261 | 261 | -7 | -2.6% | 800 |
| 2025/07/29 | 268 | 268 | 268 | 268 | ±0 | ±0% | 100 |
| 2025/07/28 | 268 | 268 | 268 | 268 | -1 | -0.4% | 400 |
| 2025/07/25 | 261 | 269 | 261 | 269 | +8 | +3.1% | 1,100 |
| 2025/07/24 | 261 | 278 | 261 | 261 | ±0 | ±0% | 4,700 |
| 2025/07/23 | 261 | 261 | 261 | 261 | -1 | -0.4% | 400 |
| 2025/07/22 | 262 | 262 | 262 | 262 | - | - | 100 |
| 2025/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/17 | 262 | 262 | 262 | 262 | +10 | +4% | 100 |
| 2025/07/16 | 252 | 252 | 252 | 252 | -14 | -5.3% | 200 |
| 2025/07/15 | 268 | 268 | 266 | 266 | ±0 | ±0% | 400 |
| 2025/07/14 | 270 | 270 | 266 | 266 | ±0 | ±0% | 500 |
| 2025/07/11 | 266 | 266 | 266 | 266 | +5 | +1.9% | 100 |
| 2025/07/10 | 261 | 261 | 261 | 261 | -3 | -1.1% | 400 |
| 2025/07/09 | 260 | 264 | 260 | 264 | -6 | -2.2% | 1,100 |
| 2025/07/08 | 244 | 270 | 244 | 270 | - | - | 1,200 |
| 2025/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/04 | 244 | 244 | 244 | 244 | - | - | 200 |
| 2025/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/02 | 246 | 246 | 246 | 246 | - | - | 200 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 248 | 248 | 243 | 248 | +8 | +3.3% | 600 |
| 2025/06/27 | 240 | 240 | 240 | 240 | -15 | -5.9% | 300 |
| 2025/06/26 | 257 | 257 | 255 | 255 | -2 | -0.8% | 500 |
| 2025/06/25 | 251 | 257 | 251 | 257 | +6 | +2.4% | 700 |
| 2025/06/24 | 255 | 259 | 250 | 251 | +4 | +1.6% | 1,700 |
| 2025/06/23 | 276 | 276 | 242 | 247 | -17 | -6.4% | 4,700 |
| 2025/06/20 | 264 | 264 | 264 | 264 | - | - | 100 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 265 | 265 | 264 | 264 | -14 | -5% | 600 |
| 2025/06/13 | 260 | 278 | 260 | 278 | -2 | -0.7% | 1,000 |
| 2025/06/12 | 269 | 288 | 269 | 280 | - | - | 2,400 |
1～
50
件表示中 / 1631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
