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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 297 | 297 | 285 | 295 | +4 | +1.4% | 700 |
| 2022/05/26 | 290 | 291 | 290 | 291 | +8 | +2.8% | 300 |
| 2022/05/25 | 297 | 299 | 275 | 283 | -11 | -3.7% | 4,300 |
| 2022/05/24 | 300 | 300 | 287 | 294 | -6 | -2% | 500 |
| 2022/05/23 | 288 | 300 | 288 | 300 | +10 | +3.4% | 400 |
| 2022/05/20 | 310 | 310 | 290 | 290 | -12 | -4% | 2,200 |
| 2022/05/19 | 302 | 302 | 302 | 302 | - | - | 300 |
| 2022/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/17 | 305 | 305 | 299 | 305 | -7 | -2.2% | 1,500 |
| 2022/05/16 | 312 | 312 | 312 | 312 | ±0 | ±0% | 100 |
| 2022/05/13 | 319 | 320 | 312 | 312 | -23 | -6.9% | 800 |
| 2022/05/12 | 326 | 335 | 326 | 335 | +9 | +2.8% | 500 |
| 2022/05/11 | 340 | 340 | 324 | 326 | - | - | 300 |
| 2022/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/09 | 338 | 338 | 338 | 338 | ±0 | ±0% | 100 |
| 2022/05/06 | 331 | 338 | 331 | 338 | +6 | +1.8% | 600 |
| 2022/05/02 | 334 | 335 | 332 | 332 | -23 | -6.5% | 600 |
| 2022/04/28 | 355 | 355 | 355 | 355 | +5 | +1.4% | 100 |
| 2022/04/27 | 350 | 350 | 334 | 350 | -5 | -1.4% | 1,200 |
| 2022/04/26 | 355 | 355 | 355 | 355 | -4 | -1.1% | 200 |
| 2022/04/25 | 360 | 360 | 359 | 359 | -1 | -0.3% | 200 |
| 2022/04/22 | 360 | 360 | 360 | 360 | ±0 | ±0% | 100 |
| 2022/04/21 | 360 | 360 | 360 | 360 | ±0 | ±0% | 200 |
| 2022/04/20 | 363 | 363 | 360 | 360 | -19 | -5% | 1,000 |
| 2022/04/19 | 379 | 379 | 379 | 379 | -1 | -0.3% | 200 |
| 2022/04/18 | 360 | 380 | 360 | 380 | +20 | +5.6% | 400 |
| 2022/04/15 | 353 | 360 | 352 | 360 | +5 | +1.4% | 500 |
| 2022/04/14 | 360 | 360 | 355 | 355 | -5 | -1.4% | 200 |
| 2022/04/13 | 357 | 360 | 357 | 360 | -19 | -5% | 700 |
| 2022/04/12 | 385 | 385 | 353 | 379 | ±0 | ±0% | 3,600 |
| 2022/04/11 | 379 | 379 | 379 | 379 | ±0 | ±0% | 500 |
| 2022/04/08 | 379 | 383 | 350 | 379 | -18 | -4.5% | 3,700 |
| 2022/04/07 | 328 | 397 | 328 | 397 | +71 | +21.8% | 5,000 |
| 2022/04/06 | 327 | 333 | 326 | 326 | ±0 | ±0% | 900 |
| 2022/04/05 | 325 | 327 | 325 | 326 | ±0 | ±0% | 3,600 |
| 2022/04/04 | 330 | 330 | 311 | 326 | -3 | -0.9% | 4,700 |
| 2022/04/01 | 320 | 329 | 320 | 329 | +14 | +4.4% | 3,400 |
| 2022/03/31 | 315 | 317 | 315 | 315 | +9 | +2.9% | 600 |
| 2022/03/30 | 310 | 310 | 306 | 306 | -5 | -1.6% | 300 |
| 2022/03/29 | 307 | 311 | 306 | 311 | +12 | +4% | 1,800 |
| 2022/03/28 | 329 | 329 | 291 | 299 | -16 | -5.1% | 3,800 |
| 2022/03/25 | 309 | 325 | 301 | 315 | +22 | +7.5% | 13,000 |
| 2022/03/24 | 293 | 293 | 293 | 293 | ±0 | ±0% | 1,200 |
| 2022/03/23 | 279 | 293 | 279 | 293 | +14 | +5% | 1,100 |
| 2022/03/22 | 289 | 289 | 279 | 279 | -10 | -3.5% | 500 |
| 2022/03/18 | 289 | 291 | 289 | 289 | +9 | +3.2% | 900 |
| 2022/03/17 | 270 | 280 | 270 | 280 | +18 | +6.9% | 1,400 |
| 2022/03/16 | 270 | 275 | 262 | 262 | -8 | -3% | 400 |
| 2022/03/15 | 270 | 270 | 270 | 270 | ±0 | ±0% | 100 |
| 2022/03/14 | 272 | 272 | 259 | 270 | +1 | +0.4% | 1,300 |
701～
750
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
