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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 461 | 466 | 461 | 461 | -1 | -0.2% | 1,100 |
| 2021/07/29 | 462 | 464 | 461 | 462 | -3 | -0.6% | 800 |
| 2021/07/28 | 463 | 465 | 463 | 465 | -2 | -0.4% | 600 |
| 2021/07/27 | 472 | 472 | 467 | 467 | -7 | -1.5% | 2,300 |
| 2021/07/26 | 475 | 475 | 474 | 474 | -1 | -0.2% | 900 |
| 2021/07/21 | 477 | 477 | 475 | 475 | -4 | -0.8% | 400 |
| 2021/07/20 | 475 | 480 | 475 | 479 | -1 | -0.2% | 500 |
| 2021/07/19 | 485 | 485 | 479 | 480 | -7 | -1.4% | 1,300 |
| 2021/07/16 | 486 | 487 | 486 | 487 | +1 | +0.2% | 600 |
| 2021/07/15 | 498 | 498 | 486 | 486 | -11 | -2.2% | 3,400 |
| 2021/07/14 | 499 | 499 | 496 | 497 | -2 | -0.4% | 800 |
| 2021/07/13 | 505 | 505 | 496 | 499 | -6 | -1.2% | 1,300 |
| 2021/07/12 | 507 | 508 | 505 | 505 | ±0 | ±0% | 700 |
| 2021/07/09 | 510 | 510 | 497 | 505 | -6 | -1.2% | 2,800 |
| 2021/07/08 | 512 | 513 | 511 | 511 | -4 | -0.8% | 1,700 |
| 2021/07/07 | 516 | 517 | 515 | 515 | -1 | -0.2% | 1,400 |
| 2021/07/06 | 513 | 527 | 513 | 516 | -28 | -5.1% | 9,200 |
| 2021/07/05 | 544 | 544 | 544 | 544 | +4 | +0.7% | 100 |
| 2021/07/02 | 540 | 540 | 540 | 540 | +10 | +1.9% | 300 |
| 2021/07/01 | 540 | 540 | 530 | 530 | -10 | -1.9% | 600 |
| 2021/06/30 | 535 | 540 | 531 | 540 | +15 | +2.9% | 600 |
| 2021/06/29 | 534 | 534 | 525 | 525 | -8 | -1.5% | 800 |
| 2021/06/28 | 535 | 535 | 510 | 533 | +29 | +5.8% | 1,900 |
| 2021/06/25 | 520 | 520 | 503 | 504 | +4 | +0.8% | 1,600 |
| 2021/06/24 | 506 | 506 | 496 | 500 | +10 | +2% | 600 |
| 2021/06/23 | 499 | 507 | 488 | 490 | +14 | +2.9% | 800 |
| 2021/06/22 | 476 | 507 | 476 | 476 | -3 | -0.6% | 900 |
| 2021/06/21 | 480 | 482 | 479 | 479 | -3 | -0.6% | 600 |
| 2021/06/18 | 492 | 492 | 482 | 482 | - | - | 200 |
| 2021/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/16 | 475 | 493 | 475 | 492 | -6 | -1.2% | 600 |
| 2021/06/15 | 490 | 498 | 490 | 498 | ±0 | ±0% | 200 |
| 2021/06/14 | 491 | 499 | 490 | 498 | +7 | +1.4% | 600 |
| 2021/06/11 | 459 | 491 | 459 | 491 | +16 | +3.4% | 500 |
| 2021/06/10 | 473 | 475 | 473 | 475 | +10 | +2.2% | 200 |
| 2021/06/09 | 465 | 465 | 465 | 465 | -5 | -1.1% | 100 |
| 2021/06/08 | 462 | 470 | 460 | 470 | +8 | +1.7% | 300 |
| 2021/06/07 | 456 | 462 | 456 | 462 | +6 | +1.3% | 500 |
| 2021/06/04 | 467 | 475 | 455 | 456 | -23 | -4.8% | 2,900 |
| 2021/06/03 | 479 | 479 | 479 | 479 | -1 | -0.2% | 100 |
| 2021/06/02 | 459 | 480 | 459 | 480 | +5 | +1.1% | 2,300 |
| 2021/06/01 | 489 | 500 | 475 | 475 | -12 | -2.5% | 1,300 |
| 2021/05/31 | 489 | 489 | 479 | 487 | -2 | -0.4% | 500 |
| 2021/05/28 | 497 | 497 | 488 | 489 | -9 | -1.8% | 1,000 |
| 2021/05/27 | 500 | 500 | 498 | 498 | -2 | -0.4% | 1,800 |
| 2021/05/26 | 498 | 500 | 498 | 500 | +2 | +0.4% | 200 |
| 2021/05/25 | 508 | 518 | 498 | 498 | -20 | -3.9% | 3,600 |
| 2021/05/24 | 560 | 560 | 518 | 518 | - | - | 900 |
| 2021/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/20 | 555 | 576 | 550 | 556 | -39 | -6.6% | 8,200 |
901～
950
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
