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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 314 | 314 | 309 | 314 | +2 | +0.6% | 500 |
| 2023/03/17 | 310 | 312 | 307 | 312 | -2 | -0.6% | 1,800 |
| 2023/03/16 | 319 | 337 | 311 | 314 | -10 | -3.1% | 3,000 |
| 2023/03/15 | 312 | 393 | 312 | 324 | +11 | +3.5% | 12,800 |
| 2023/03/14 | 301 | 334 | 301 | 313 | +9 | +3% | 3,400 |
| 2023/03/13 | 326 | 327 | 304 | 304 | -26 | -7.9% | 3,900 |
| 2023/03/10 | 337 | 350 | 330 | 330 | +1 | +0.3% | 1,200 |
| 2023/03/09 | 346 | 346 | 329 | 329 | -17 | -4.9% | 2,300 |
| 2023/03/08 | 350 | 354 | 346 | 346 | -1 | -0.3% | 500 |
| 2023/03/07 | 350 | 351 | 347 | 347 | -3 | -0.9% | 700 |
| 2023/03/06 | 347 | 352 | 346 | 350 | +2 | +0.6% | 400 |
| 2023/03/03 | 356 | 356 | 348 | 348 | ±0 | ±0% | 300 |
| 2023/03/02 | 357 | 357 | 348 | 348 | -1 | -0.3% | 500 |
| 2023/03/01 | 350 | 350 | 349 | 349 | -1 | -0.3% | 400 |
| 2023/02/28 | 350 | 352 | 350 | 350 | +2 | +0.6% | 300 |
| 2023/02/27 | 358 | 358 | 348 | 348 | -9 | -2.5% | 1,900 |
| 2023/02/24 | 360 | 360 | 357 | 357 | -11 | -3% | 500 |
| 2023/02/22 | 368 | 368 | 368 | 368 | - | - | 100 |
| 2023/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/20 | 360 | 360 | 360 | 360 | - | - | 100 |
| 2023/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/15 | 368 | 368 | 368 | 368 | -8 | -2.1% | 300 |
| 2023/02/14 | 376 | 376 | 376 | 376 | ±0 | ±0% | 400 |
| 2023/02/13 | 399 | 399 | 366 | 376 | -23 | -5.8% | 1,800 |
| 2023/02/10 | 391 | 399 | 391 | 399 | +11 | +2.8% | 800 |
| 2023/02/09 | 388 | 388 | 388 | 388 | - | - | 200 |
| 2023/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
501～
550
件表示中 / 1536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
