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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 512 | 533 | 512 | 526 | +14 | +2.7% | 16,200 |
| 2021/10/06 | 509 | 520 | 509 | 512 | +4 | +0.8% | 1,600 |
| 2021/10/05 | 511 | 520 | 498 | 508 | -10 | -1.9% | 8,500 |
| 2021/10/04 | 512 | 518 | 504 | 518 | +16 | +3.2% | 6,800 |
| 2021/10/01 | 501 | 510 | 500 | 502 | +3 | +0.6% | 9,400 |
| 2021/09/30 | 495 | 509 | 495 | 499 | +11 | +2.3% | 5,600 |
| 2021/09/29 | 486 | 488 | 486 | 488 | ±0 | ±0% | 600 |
| 2021/09/28 | 484 | 488 | 484 | 488 | ±0 | ±0% | 800 |
| 2021/09/27 | 480 | 488 | 480 | 488 | +9 | +1.9% | 800 |
| 2021/09/24 | 473 | 479 | 473 | 479 | +7 | +1.5% | 3,200 |
| 2021/09/22 | 472 | 472 | 472 | 472 | +1 | +0.2% | 200 |
| 2021/09/21 | 468 | 471 | 468 | 471 | -9 | -1.9% | 1,600 |
| 2021/09/17 | 478 | 489 | 478 | 480 | +4 | +0.8% | 3,500 |
| 2021/09/16 | 475 | 482 | 475 | 476 | +2 | +0.4% | 1,600 |
| 2021/09/15 | 474 | 475 | 473 | 474 | ±0 | ±0% | 1,400 |
| 2021/09/14 | 481 | 481 | 473 | 474 | -7 | -1.5% | 600 |
| 2021/09/13 | 475 | 481 | 472 | 481 | +5 | +1.1% | 4,100 |
| 2021/09/10 | 464 | 476 | 464 | 476 | +11 | +2.4% | 7,300 |
| 2021/09/09 | 464 | 465 | 463 | 465 | +1 | +0.2% | 1,200 |
| 2021/09/08 | 465 | 465 | 461 | 464 | -1 | -0.2% | 900 |
| 2021/09/07 | 465 | 465 | 464 | 465 | ±0 | ±0% | 900 |
| 2021/09/06 | 464 | 465 | 462 | 465 | ±0 | ±0% | 1,300 |
| 2021/09/03 | 468 | 470 | 464 | 465 | -3 | -0.6% | 3,000 |
| 2021/09/02 | 471 | 471 | 468 | 468 | -4 | -0.8% | 2,000 |
| 2021/09/01 | 471 | 472 | 470 | 472 | +1 | +0.2% | 2,900 |
| 2021/08/31 | 467 | 476 | 465 | 471 | -4 | -0.8% | 3,000 |
| 2021/08/30 | 486 | 486 | 460 | 475 | -3 | -0.6% | 20,100 |
| 2021/08/27 | 480 | 480 | 474 | 478 | -2 | -0.4% | 900 |
| 2021/08/26 | 490 | 490 | 480 | 480 | -6 | -1.2% | 500 |
| 2021/08/25 | 486 | 486 | 486 | 486 | +4 | +0.8% | 200 |
| 2021/08/24 | 489 | 497 | 482 | 482 | -6 | -1.2% | 800 |
| 2021/08/23 | 480 | 488 | 480 | 488 | +15 | +3.2% | 300 |
| 2021/08/20 | 478 | 482 | 469 | 473 | -9 | -1.9% | 1,100 |
| 2021/08/19 | 481 | 483 | 481 | 482 | -1 | -0.2% | 300 |
| 2021/08/18 | 488 | 495 | 483 | 483 | -11 | -2.2% | 1,000 |
| 2021/08/17 | 515 | 515 | 486 | 494 | -15 | -2.9% | 1,300 |
| 2021/08/16 | 498 | 509 | 497 | 509 | +11 | +2.2% | 1,200 |
| 2021/08/13 | 488 | 498 | 486 | 498 | +2 | +0.4% | 2,300 |
| 2021/08/12 | 479 | 497 | 479 | 496 | +15 | +3.1% | 1,800 |
| 2021/08/11 | 476 | 497 | 475 | 481 | -9 | -1.8% | 2,200 |
| 2021/08/10 | 456 | 490 | 455 | 490 | +33 | +7.2% | 2,900 |
| 2021/08/06 | 456 | 457 | 456 | 457 | +2 | +0.4% | 200 |
| 2021/08/05 | 456 | 456 | 455 | 455 | -3 | -0.7% | 400 |
| 2021/08/04 | 460 | 460 | 456 | 458 | -3 | -0.7% | 1,000 |
| 2021/08/03 | 459 | 461 | 459 | 461 | ±0 | ±0% | 400 |
| 2021/08/02 | 461 | 461 | 456 | 461 | ±0 | ±0% | 1,900 |
| 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 |
951～
1000
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
