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 |
|---|---|---|---|---|---|---|---|
| 2021/03/04 | 461 | 461 | 455 | 455 | -6 | -1.3% | 1,200 |
| 2021/03/03 | 461 | 462 | 454 | 461 | +10 | +2.2% | 1,000 |
| 2021/03/02 | 462 | 462 | 451 | 451 | -10 | -2.2% | 3,000 |
| 2021/03/01 | 455 | 462 | 455 | 461 | +10 | +2.2% | 4,500 |
| 2021/02/26 | 451 | 451 | 451 | 451 | ±0 | ±0% | 300 |
| 2021/02/25 | 458 | 461 | 451 | 451 | -7 | -1.5% | 1,600 |
| 2021/02/24 | 458 | 458 | 458 | 458 | ±0 | ±0% | 100 |
| 2021/02/22 | 437 | 458 | 437 | 458 | -3 | -0.7% | 300 |
| 2021/02/19 | 463 | 465 | 460 | 461 | -10 | -2.1% | 2,000 |
| 2021/02/18 | 465 | 471 | 465 | 471 | +11 | +2.4% | 3,300 |
| 2021/02/17 | 461 | 461 | 459 | 460 | +15 | +3.4% | 2,700 |
| 2021/02/16 | 443 | 445 | 436 | 445 | +10 | +2.3% | 4,200 |
| 2021/02/15 | 438 | 438 | 426 | 435 | ±0 | ±0% | 2,200 |
| 2021/02/12 | 435 | 440 | 430 | 435 | -16 | -3.5% | 7,100 |
| 2021/02/10 | 410 | 460 | 409 | 451 | +41 | +10% | 6,700 |
| 2021/02/09 | 396 | 410 | 396 | 410 | +11 | +2.8% | 1,800 |
| 2021/02/08 | 410 | 410 | 399 | 399 | -6 | -1.5% | 200 |
| 2021/02/05 | 397 | 405 | 397 | 405 | +9 | +2.3% | 3,400 |
| 2021/02/04 | 395 | 396 | 395 | 396 | +1 | +0.3% | 1,500 |
| 2021/02/03 | 391 | 395 | 391 | 395 | +4 | +1% | 2,300 |
| 2021/02/02 | 390 | 391 | 390 | 391 | +1 | +0.3% | 900 |
| 2021/02/01 | 375 | 390 | 375 | 390 | ±0 | ±0% | 1,900 |
| 2021/01/29 | 382 | 390 | 382 | 390 | ±0 | ±0% | 1,900 |
| 2021/01/28 | 390 | 390 | 390 | 390 | ±0 | ±0% | 100 |
| 2021/01/27 | 389 | 390 | 389 | 390 | +5 | +1.3% | 1,700 |
| 2021/01/26 | 390 | 390 | 385 | 385 | -5 | -1.3% | 2,700 |
| 2021/01/25 | 380 | 390 | 380 | 390 | +16 | +4.3% | 2,200 |
| 2021/01/22 | 374 | 374 | 374 | 374 | ±0 | ±0% | 1,200 |
| 2021/01/21 | 374 | 374 | 374 | 374 | ±0 | ±0% | 100 |
| 2021/01/20 | 363 | 374 | 363 | 374 | +3 | +0.8% | 900 |
| 2021/01/19 | 371 | 371 | 371 | 371 | ±0 | ±0% | 700 |
| 2021/01/18 | 371 | 371 | 371 | 371 | ±0 | ±0% | 200 |
| 2021/01/15 | 371 | 371 | 371 | 371 | - | - | 200 |
| 2021/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/12 | 371 | 371 | 371 | 371 | - | - | 100 |
| 2021/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/06 | 363 | 363 | 363 | 363 | - | - | 100 |
| 2021/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/04 | 351 | 355 | 350 | 355 | -1 | -0.3% | 800 |
| 2020/12/30 | 356 | 356 | 356 | 356 | - | - | 100 |
| 2020/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/28 | 352 | 356 | 346 | 356 | ±0 | ±0% | 600 |
| 2020/12/25 | 353 | 356 | 353 | 356 | +3 | +0.8% | 400 |
| 2020/12/24 | 350 | 353 | 350 | 353 | +4 | +1.1% | 300 |
| 2020/12/23 | 350 | 350 | 349 | 349 | -1 | -0.3% | 500 |
| 2020/12/22 | 351 | 360 | 350 | 350 | ±0 | ±0% | 700 |
| 2020/12/21 | 358 | 358 | 350 | 350 | -16 | -4.4% | 1,200 |
| 2020/12/18 | 366 | 366 | 366 | 366 | +1 | +0.3% | 100 |
1001～
1050
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
