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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 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 |
| 2021/12/24 | 403 | 404 | 397 | 397 | ±0 | ±0% | 3,200 |
| 2021/12/23 | 400 | 400 | 397 | 397 | -3 | -0.8% | 1,800 |
| 2021/12/22 | 392 | 415 | 392 | 400 | +7 | +1.8% | 3,400 |
| 2021/12/21 | 366 | 449 | 366 | 393 | +22 | +5.9% | 27,400 |
| 2021/12/20 | 367 | 371 | 365 | 371 | +6 | +1.6% | 2,600 |
| 2021/12/17 | 378 | 378 | 355 | 365 | -21 | -5.4% | 12,900 |
| 2021/12/16 | 384 | 386 | 383 | 386 | +2 | +0.5% | 1,700 |
| 2021/12/15 | 383 | 394 | 380 | 384 | -2 | -0.5% | 2,600 |
| 2021/12/14 | 397 | 397 | 386 | 386 | -4 | -1% | 2,600 |
| 2021/12/13 | 400 | 420 | 380 | 390 | -13 | -3.2% | 11,200 |
| 2021/12/10 | 464 | 464 | 400 | 403 | - | - | 43,800 |
| 2021/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/08 | 480 | 480 | 480 | 480 | -5 | -1% | 200 |
| 2021/12/07 | 470 | 485 | 470 | 485 | +19 | +4.1% | 800 |
| 2021/12/06 | 470 | 480 | 465 | 466 | -14 | -2.9% | 1,200 |
| 2021/12/03 | 480 | 480 | 479 | 480 | ±0 | ±0% | 900 |
| 2021/12/02 | 453 | 480 | 453 | 480 | +25 | +5.5% | 4,900 |
| 2021/12/01 | 470 | 477 | 453 | 455 | -15 | -3.2% | 6,300 |
801～
850
件表示中 / 1568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
