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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 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 |
| 2021/11/30 | 483 | 483 | 470 | 470 | -15 | -3.1% | 1,700 |
| 2021/11/29 | 476 | 485 | 473 | 485 | - | - | 900 |
| 2021/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/25 | 471 | 497 | 471 | 497 | +26 | +5.5% | 1,000 |
| 2021/11/24 | 488 | 488 | 470 | 471 | - | - | 8,600 |
| 2021/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/19 | 493 | 495 | 480 | 495 | -4 | -0.8% | 3,300 |
| 2021/11/18 | 499 | 499 | 499 | 499 | -6 | -1.2% | 100 |
| 2021/11/17 | 511 | 511 | 488 | 505 | -8 | -1.6% | 6,400 |
| 2021/11/16 | 513 | 513 | 513 | 513 | +3 | +0.6% | 400 |
| 2021/11/15 | 513 | 515 | 510 | 510 | -5 | -1% | 500 |
| 2021/11/12 | 497 | 515 | 497 | 515 | +25 | +5.1% | 1,000 |
| 2021/11/11 | 516 | 516 | 490 | 490 | -25 | -4.9% | 2,000 |
| 2021/11/10 | 515 | 515 | 515 | 515 | +5 | +1% | 100 |
| 2021/11/09 | 497 | 510 | 497 | 510 | - | - | 200 |
| 2021/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/05 | 523 | 527 | 507 | 507 | -16 | -3.1% | 1,300 |
| 2021/11/04 | 515 | 523 | 515 | 523 | +10 | +1.9% | 800 |
| 2021/11/02 | 509 | 513 | 509 | 513 | +6 | +1.2% | 200 |
| 2021/11/01 | 490 | 507 | 490 | 507 | +7 | +1.4% | 300 |
| 2021/10/29 | 488 | 500 | 487 | 500 | +10 | +2% | 1,000 |
| 2021/10/28 | 501 | 501 | 489 | 490 | -7 | -1.4% | 2,200 |
| 2021/10/27 | 510 | 510 | 497 | 497 | -11 | -2.2% | 8,400 |
| 2021/10/26 | 530 | 531 | 508 | 508 | -20 | -3.8% | 13,300 |
| 2021/10/25 | 520 | 530 | 520 | 528 | -2 | -0.4% | 1,100 |
| 2021/10/22 | 527 | 530 | 527 | 530 | +4 | +0.8% | 1,300 |
| 2021/10/21 | 526 | 526 | 526 | 526 | +2 | +0.4% | 300 |
| 2021/10/20 | 524 | 524 | 518 | 524 | +4 | +0.8% | 600 |
| 2021/10/19 | 520 | 525 | 520 | 520 | ±0 | ±0% | 1,100 |
| 2021/10/18 | 520 | 520 | 520 | 520 | +5 | +1% | 200 |
| 2021/10/15 | 510 | 515 | 500 | 515 | -1 | -0.2% | 2,100 |
| 2021/10/14 | 521 | 521 | 516 | 516 | ±0 | ±0% | 800 |
| 2021/10/13 | 520 | 520 | 510 | 516 | -4 | -0.8% | 800 |
| 2021/10/12 | 530 | 532 | 520 | 520 | -9 | -1.7% | 2,200 |
| 2021/10/11 | 510 | 529 | 500 | 529 | +3 | +0.6% | 2,300 |
| 2021/10/08 | 525 | 526 | 525 | 526 | ±0 | ±0% | 1,500 |
901～
950
件表示中 / 1632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
