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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 269 | 269 | 269 | 269 | -1 | -0.4% | 300 |
| 2022/03/10 | 257 | 270 | 257 | 270 | +14 | +5.5% | 600 |
| 2022/03/09 | 254 | 256 | 254 | 256 | +2 | +0.8% | 800 |
| 2022/03/08 | 262 | 262 | 254 | 254 | -9 | -3.4% | 600 |
| 2022/03/07 | 256 | 263 | 255 | 263 | -17 | -6.1% | 3,200 |
| 2022/03/04 | 279 | 280 | 273 | 280 | +6 | +2.2% | 1,000 |
| 2022/03/03 | 279 | 279 | 274 | 274 | -1 | -0.4% | 400 |
| 2022/03/02 | 276 | 276 | 275 | 275 | -9 | -3.2% | 600 |
| 2022/03/01 | 285 | 285 | 284 | 284 | -6 | -2.1% | 500 |
| 2022/02/28 | 268 | 290 | 267 | 290 | +30 | +11.5% | 3,300 |
| 2022/02/25 | 256 | 260 | 256 | 260 | +4 | +1.6% | 400 |
| 2022/02/24 | 261 | 261 | 255 | 256 | -4 | -1.5% | 1,300 |
| 2022/02/22 | 269 | 275 | 256 | 260 | -1 | -0.4% | 2,400 |
| 2022/02/21 | 287 | 287 | 249 | 261 | -27 | -9.4% | 27,100 |
| 2022/02/18 | 287 | 288 | 287 | 288 | -4 | -1.4% | 1,200 |
| 2022/02/17 | 296 | 296 | 280 | 292 | -12 | -3.9% | 3,400 |
| 2022/02/16 | 300 | 304 | 300 | 304 | +4 | +1.3% | 200 |
| 2022/02/15 | 305 | 305 | 300 | 300 | -3 | -1% | 400 |
| 2022/02/14 | 293 | 303 | 292 | 303 | -3 | -1% | 900 |
| 2022/02/10 | 315 | 328 | 302 | 306 | -7 | -2.2% | 1,500 |
| 2022/02/09 | 310 | 313 | 310 | 313 | +5 | +1.6% | 1,000 |
| 2022/02/08 | 307 | 308 | 307 | 308 | +11 | +3.7% | 300 |
| 2022/02/07 | 297 | 297 | 295 | 297 | -3 | -1% | 1,200 |
| 2022/02/04 | 296 | 300 | 296 | 300 | -1 | -0.3% | 700 |
| 2022/02/03 | 301 | 301 | 301 | 301 | -2 | -0.7% | 100 |
| 2022/02/02 | 297 | 308 | 297 | 303 | +5 | +1.7% | 700 |
| 2022/02/01 | 304 | 304 | 290 | 298 | -6 | -2% | 2,300 |
| 2022/01/31 | 304 | 304 | 304 | 304 | -12 | -3.8% | 200 |
| 2022/01/28 | 293 | 317 | 293 | 316 | +23 | +7.8% | 2,600 |
| 2022/01/27 | 325 | 325 | 285 | 293 | - | - | 11,200 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/25 | 326 | 339 | 321 | 322 | +4 | +1.3% | 2,000 |
| 2022/01/24 | 310 | 319 | 310 | 318 | +11 | +3.6% | 3,100 |
| 2022/01/21 | 335 | 335 | 307 | 307 | -39 | -11.3% | 18,900 |
| 2022/01/20 | 360 | 360 | 327 | 346 | -15 | -4.2% | 10,200 |
| 2022/01/19 | 361 | 365 | 360 | 361 | - | - | 1,400 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/17 | 368 | 372 | 361 | 369 | -7 | -1.9% | 2,100 |
| 2022/01/14 | 375 | 376 | 361 | 376 | +3 | +0.8% | 1,300 |
| 2022/01/13 | 382 | 382 | 365 | 373 | -8 | -2.1% | 5,600 |
| 2022/01/12 | 381 | 381 | 380 | 381 | - | - | 1,400 |
| 2022/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/07 | 380 | 383 | 380 | 383 | +5 | +1.3% | 400 |
| 2022/01/06 | 370 | 386 | 370 | 378 | -7 | -1.8% | 2,600 |
| 2022/01/05 | 381 | 385 | 381 | 385 | -1 | -0.3% | 400 |
| 2022/01/04 | 383 | 386 | 375 | 386 | -12 | -3% | 2,700 |
| 2021/12/30 | 398 | 398 | 398 | 398 | -2 | -0.5% | 200 |
| 2021/12/29 | 398 | 400 | 398 | 400 | +2 | +0.5% | 1,500 |
| 2021/12/28 | 398 | 400 | 398 | 398 | +1 | +0.3% | 900 |
| 2021/12/27 | 398 | 399 | 396 | 397 | ±0 | ±0% | 1,700 |
751～
800
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
