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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 311 | 315 | 303 | 304 | -8 | -2.6% | 1,300 |
| 2022/08/05 | 312 | 312 | 312 | 312 | ±0 | ±0% | 200 |
| 2022/08/04 | 320 | 325 | 312 | 312 | - | - | 800 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 325 | 325 | 325 | 325 | ±0 | ±0% | 200 |
| 2022/08/01 | 325 | 325 | 325 | 325 | +16 | +5.2% | 100 |
| 2022/07/29 | 330 | 330 | 309 | 309 | -15 | -4.6% | 1,000 |
| 2022/07/28 | 324 | 324 | 324 | 324 | +4 | +1.3% | 100 |
| 2022/07/27 | 322 | 330 | 320 | 320 | -2 | -0.6% | 1,300 |
| 2022/07/26 | 322 | 322 | 322 | 322 | +3 | +0.9% | 100 |
| 2022/07/25 | 319 | 319 | 319 | 319 | +16 | +5.3% | 300 |
| 2022/07/22 | 303 | 303 | 303 | 303 | -7 | -2.3% | 700 |
| 2022/07/21 | 310 | 310 | 310 | 310 | - | - | 100 |
| 2022/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/19 | 301 | 305 | 300 | 305 | +4 | +1.3% | 300 |
| 2022/07/15 | 308 | 309 | 301 | 301 | - | - | 300 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 300 | 300 | 297 | 300 | +1 | +0.3% | 400 |
| 2022/07/11 | 301 | 301 | 299 | 299 | -2 | -0.7% | 400 |
| 2022/07/08 | 309 | 309 | 301 | 301 | - | - | 200 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/06 | 313 | 313 | 313 | 313 | ±0 | ±0% | 200 |
| 2022/07/05 | 305 | 313 | 300 | 313 | +8 | +2.6% | 700 |
| 2022/07/04 | 295 | 329 | 295 | 305 | +10 | +3.4% | 2,500 |
| 2022/07/01 | 294 | 295 | 294 | 295 | ±0 | ±0% | 200 |
| 2022/06/30 | 295 | 295 | 295 | 295 | -5 | -1.7% | 100 |
| 2022/06/29 | 300 | 300 | 300 | 300 | +1 | +0.3% | 300 |
| 2022/06/28 | 294 | 299 | 294 | 299 | +13 | +4.5% | 300 |
| 2022/06/27 | 289 | 295 | 286 | 286 | -6 | -2.1% | 600 |
| 2022/06/24 | 299 | 299 | 292 | 292 | -7 | -2.3% | 200 |
| 2022/06/23 | 290 | 299 | 290 | 299 | - | - | 300 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 294 | 298 | 294 | 298 | +11 | +3.8% | 300 |
| 2022/06/20 | 288 | 288 | 287 | 287 | +2 | +0.7% | 600 |
| 2022/06/17 | 300 | 300 | 285 | 285 | -15 | -5% | 800 |
| 2022/06/16 | 300 | 300 | 300 | 300 | +10 | +3.4% | 500 |
| 2022/06/15 | 295 | 300 | 290 | 290 | -10 | -3.3% | 400 |
| 2022/06/14 | 287 | 300 | 287 | 300 | +13 | +4.5% | 900 |
| 2022/06/13 | 295 | 295 | 287 | 287 | - | - | 200 |
| 2022/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/09 | 293 | 295 | 293 | 295 | +10 | +3.5% | 400 |
| 2022/06/08 | 300 | 305 | 285 | 285 | - | - | 2,100 |
| 2022/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/06 | 294 | 305 | 294 | 305 | +6 | +2% | 800 |
| 2022/06/03 | 299 | 299 | 299 | 299 | - | - | 100 |
| 2022/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/01 | 299 | 299 | 299 | 299 | -1 | -0.3% | 1,700 |
| 2022/05/31 | 300 | 300 | 300 | 300 | -2 | -0.7% | 300 |
| 2022/05/30 | 294 | 302 | 294 | 302 | +7 | +2.4% | 800 |
651～
700
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
