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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 270 | 274 | 270 | 274 | ±0 | ±0% | 1,900 |
| 2024/02/21 | 280 | 280 | 274 | 274 | -6 | -2.1% | 200 |
| 2024/02/20 | 272 | 280 | 272 | 280 | ±0 | ±0% | 2,000 |
| 2024/02/19 | 285 | 285 | 280 | 280 | - | - | 500 |
| 2024/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/15 | 301 | 301 | 295 | 295 | -7 | -2.3% | 600 |
| 2024/02/14 | 291 | 302 | 291 | 302 | -4 | -1.3% | 1,600 |
| 2024/02/13 | 290 | 306 | 290 | 306 | +18 | +6.3% | 1,000 |
| 2024/02/09 | 286 | 288 | 286 | 288 | +12 | +4.3% | 1,800 |
| 2024/02/08 | 275 | 276 | 275 | 276 | -7 | -2.5% | 300 |
| 2024/02/07 | 283 | 283 | 283 | 283 | - | - | 100 |
| 2024/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/02 | 272 | 275 | 272 | 275 | ±0 | ±0% | 1,700 |
| 2024/02/01 | 275 | 275 | 275 | 275 | - | - | 300 |
| 2024/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/30 | 272 | 272 | 272 | 272 | ±0 | ±0% | 100 |
| 2024/01/29 | 272 | 272 | 272 | 272 | -7 | -2.5% | 300 |
| 2024/01/26 | 285 | 285 | 274 | 279 | +8 | +3% | 1,500 |
| 2024/01/25 | 271 | 271 | 271 | 271 | ±0 | ±0% | 200 |
| 2024/01/24 | 271 | 271 | 271 | 271 | -1 | -0.4% | 200 |
| 2024/01/23 | 272 | 272 | 272 | 272 | -4 | -1.4% | 100 |
| 2024/01/22 | 276 | 276 | 276 | 276 | ±0 | ±0% | 200 |
| 2024/01/19 | 268 | 276 | 268 | 276 | +6 | +2.2% | 200 |
| 2024/01/18 | 268 | 270 | 268 | 270 | -5 | -1.8% | 4,600 |
| 2024/01/17 | 278 | 278 | 275 | 275 | -3 | -1.1% | 300 |
| 2024/01/16 | 272 | 278 | 272 | 278 | +2 | +0.7% | 1,300 |
| 2024/01/15 | 276 | 279 | 268 | 276 | +1 | +0.4% | 1,400 |
| 2024/01/12 | 275 | 275 | 272 | 275 | +3 | +1.1% | 700 |
| 2024/01/11 | 283 | 283 | 268 | 272 | -3 | -1.1% | 3,000 |
| 2024/01/10 | 275 | 275 | 275 | 275 | -6 | -2.1% | 100 |
| 2024/01/09 | 275 | 281 | 275 | 281 | +8 | +2.9% | 300 |
| 2024/01/05 | 273 | 273 | 273 | 273 | -3 | -1.1% | 1,700 |
| 2024/01/04 | 276 | 276 | 276 | 276 | ±0 | ±0% | 200 |
| 2023/12/29 | 284 | 284 | 276 | 276 | -1 | -0.4% | 600 |
| 2023/12/28 | 278 | 278 | 275 | 277 | -9 | -3.1% | 1,500 |
| 2023/12/27 | 280 | 287 | 279 | 286 | +4 | +1.4% | 2,200 |
| 2023/12/26 | 284 | 290 | 282 | 282 | -10 | -3.4% | 2,400 |
| 2023/12/25 | 281 | 349 | 281 | 292 | +11 | +3.9% | 16,700 |
| 2023/12/22 | 296 | 296 | 275 | 281 | -16 | -5.4% | 3,100 |
| 2023/12/21 | 289 | 305 | 271 | 297 | +7 | +2.4% | 2,000 |
| 2023/12/20 | 293 | 295 | 290 | 290 | -3 | -1% | 700 |
| 2023/12/19 | 299 | 300 | 293 | 293 | -14 | -4.6% | 1,700 |
| 2023/12/18 | 307 | 307 | 306 | 307 | +8 | +2.7% | 1,100 |
| 2023/12/15 | 296 | 299 | 294 | 299 | -1 | -0.3% | 600 |
| 2023/12/14 | 298 | 300 | 298 | 300 | +3 | +1% | 200 |
| 2023/12/13 | 299 | 299 | 297 | 297 | -3 | -1% | 900 |
| 2023/12/12 | 299 | 300 | 299 | 300 | ±0 | ±0% | 300 |
| 2023/12/11 | 297 | 300 | 297 | 300 | ±0 | ±0% | 1,100 |
| 2023/12/08 | 300 | 300 | 300 | 300 | ±0 | ±0% | 400 |
51～
100
件表示中 / 1314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
