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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 248 | 251 | 248 | 251 | +3 | +1.2% | 400 |
| 2025/05/22 | 248 | 248 | 248 | 248 | +6 | +2.5% | 600 |
| 2025/05/21 | 242 | 242 | 242 | 242 | -8 | -3.2% | 100 |
| 2025/05/20 | 242 | 250 | 242 | 250 | - | - | 200 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 250 | 250 | 250 | 250 | - | - | 100 |
| 2025/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 242 | 250 | 242 | 250 | +3 | +1.2% | 700 |
| 2025/05/02 | 255 | 255 | 247 | 247 | ±0 | ±0% | 200 |
| 2025/05/01 | 247 | 247 | 247 | 247 | ±0 | ±0% | 600 |
| 2025/04/30 | 262 | 262 | 247 | 247 | -15 | -5.7% | 200 |
| 2025/04/28 | 259 | 262 | 259 | 262 | +11 | +4.4% | 200 |
| 2025/04/25 | 244 | 251 | 244 | 251 | -1 | -0.4% | 600 |
| 2025/04/24 | 250 | 299 | 235 | 252 | +7 | +2.9% | 11,000 |
| 2025/04/23 | 238 | 245 | 238 | 245 | - | - | 400 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 248 | 254 | 248 | 254 | -2 | -0.8% | 1,000 |
| 2025/04/15 | 251 | 256 | 251 | 256 | +6 | +2.4% | 200 |
| 2025/04/14 | 250 | 250 | 250 | 250 | +1 | +0.4% | 500 |
| 2025/04/11 | 249 | 249 | 249 | 249 | +13 | +5.5% | 100 |
| 2025/04/10 | 242 | 243 | 219 | 236 | +2 | +0.9% | 400 |
| 2025/04/09 | 235 | 235 | 234 | 234 | +4 | +1.7% | 2,400 |
| 2025/04/08 | 230 | 231 | 230 | 230 | +29 | +14.4% | 3,000 |
| 2025/04/07 | 241 | 241 | 184 | 201 | -41 | -16.9% | 21,900 |
| 2025/04/04 | 245 | 247 | 242 | 242 | -16 | -6.2% | 1,400 |
| 2025/04/03 | 255 | 259 | 249 | 258 | - | - | 800 |
| 2025/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
1～
50
件表示中 / 1568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
