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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 369 | 380 | 369 | 380 | - | - | 900 |
| 2023/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/02 | 385 | 385 | 369 | 369 | -19 | -4.9% | 400 |
| 2023/02/01 | 388 | 388 | 388 | 388 | +3 | +0.8% | 400 |
| 2023/01/31 | 379 | 385 | 379 | 385 | -2 | -0.5% | 200 |
| 2023/01/30 | 386 | 387 | 386 | 387 | -2 | -0.5% | 200 |
| 2023/01/27 | 395 | 395 | 389 | 389 | +18 | +4.9% | 400 |
| 2023/01/26 | 362 | 400 | 362 | 371 | +2 | +0.5% | 1,100 |
| 2023/01/25 | 361 | 369 | 361 | 369 | - | - | 200 |
| 2023/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/23 | 355 | 385 | 355 | 385 | +30 | +8.5% | 3,700 |
| 2023/01/20 | 360 | 360 | 355 | 355 | -20 | -5.3% | 200 |
| 2023/01/19 | 375 | 375 | 375 | 375 | - | - | 200 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 370 | 370 | 370 | 370 | ±0 | ±0% | 100 |
| 2023/01/16 | 351 | 370 | 351 | 370 | -20 | -5.1% | 500 |
| 2023/01/13 | 348 | 390 | 348 | 390 | - | - | 1,500 |
| 2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/11 | 355 | 363 | 352 | 363 | +13 | +3.7% | 300 |
| 2023/01/10 | 336 | 350 | 336 | 350 | - | - | 1,500 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/05 | 360 | 360 | 360 | 360 | -5 | -1.4% | 100 |
| 2023/01/04 | 346 | 365 | 346 | 365 | - | - | 800 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 357 | 359 | 346 | 359 | ±0 | ±0% | 600 |
| 2022/12/28 | 352 | 359 | 340 | 359 | -6 | -1.6% | 1,000 |
| 2022/12/27 | 379 | 379 | 351 | 365 | ±0 | ±0% | 1,400 |
| 2022/12/26 | 367 | 367 | 365 | 365 | -15 | -3.9% | 400 |
| 2022/12/23 | 376 | 380 | 376 | 380 | +4 | +1.1% | 300 |
| 2022/12/22 | 368 | 376 | 368 | 376 | -15 | -3.8% | 300 |
| 2022/12/21 | 375 | 391 | 370 | 391 | ±0 | ±0% | 700 |
| 2022/12/20 | 400 | 400 | 391 | 391 | -24 | -5.8% | 400 |
| 2022/12/19 | 412 | 415 | 412 | 415 | - | - | 1,100 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 427 | 429 | 410 | 412 | -10 | -2.4% | 2,400 |
| 2022/12/13 | 419 | 423 | 419 | 422 | +2 | +0.5% | 5,600 |
| 2022/12/12 | 417 | 420 | 410 | 420 | +3 | +0.7% | 3,600 |
| 2022/12/09 | 415 | 417 | 407 | 417 | -2 | -0.5% | 3,800 |
| 2022/12/08 | 415 | 420 | 415 | 419 | +4 | +1% | 3,500 |
| 2022/12/07 | 400 | 415 | 400 | 415 | +15 | +3.8% | 2,400 |
| 2022/12/06 | 405 | 405 | 400 | 400 | -11 | -2.7% | 400 |
| 2022/12/05 | 390 | 411 | 390 | 411 | +5 | +1.2% | 3,900 |
| 2022/12/02 | 390 | 406 | 390 | 406 | +30 | +8% | 2,300 |
| 2022/12/01 | 371 | 400 | 371 | 376 | -2 | -0.5% | 3,100 |
| 2022/11/30 | 400 | 402 | 378 | 378 | -22 | -5.5% | 1,000 |
| 2022/11/29 | 382 | 400 | 382 | 400 | +20 | +5.3% | 7,700 |
| 2022/11/28 | 380 | 380 | 380 | 380 | ±0 | ±0% | 300 |
| 2022/11/25 | 377 | 406 | 377 | 380 | -5 | -1.3% | 7,400 |
| 2022/11/24 | 385 | 390 | 385 | 385 | +3 | +0.8% | 3,600 |
451～
500
件表示中 / 1457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
