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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 582 | 612 | 582 | 612 | - | - | 900 |
| 2021/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/10 | 620 | 620 | 600 | 612 | +2 | +0.3% | 5,000 |
| 2021/05/07 | 595 | 610 | 590 | 610 | +13 | +2.2% | 700 |
| 2021/05/06 | 599 | 620 | 580 | 597 | -2 | -0.3% | 1,100 |
| 2021/04/30 | 598 | 599 | 570 | 599 | +14 | +2.4% | 1,200 |
| 2021/04/28 | 585 | 585 | 585 | 585 | ±0 | ±0% | 200 |
| 2021/04/27 | 569 | 600 | 569 | 585 | +17 | +3% | 1,300 |
| 2021/04/26 | 610 | 630 | 560 | 568 | -32 | -5.3% | 12,100 |
| 2021/04/23 | 510 | 600 | 510 | 600 | +100 | +20% | 4,300 |
| 2021/04/22 | 500 | 501 | 500 | 500 | -10 | -2% | 800 |
| 2021/04/21 | 541 | 550 | 500 | 510 | +9 | +1.8% | 4,000 |
| 2021/04/20 | 474 | 501 | 474 | 501 | +27 | +5.7% | 5,800 |
| 2021/04/19 | 462 | 474 | 462 | 474 | +12 | +2.6% | 3,000 |
| 2021/04/16 | 460 | 475 | 460 | 462 | -8 | -1.7% | 4,300 |
| 2021/04/15 | 460 | 470 | 460 | 470 | ±0 | ±0% | 3,400 |
| 2021/04/14 | 465 | 470 | 463 | 470 | ±0 | ±0% | 400 |
| 2021/04/13 | 470 | 475 | 467 | 470 | ±0 | ±0% | 6,300 |
| 2021/04/12 | 470 | 470 | 470 | 470 | -7 | -1.5% | 1,300 |
| 2021/04/09 | 471 | 481 | 469 | 477 | +7 | +1.5% | 2,800 |
| 2021/04/08 | 463 | 470 | 463 | 470 | ±0 | ±0% | 1,500 |
| 2021/04/07 | 472 | 479 | 470 | 470 | ±0 | ±0% | 1,400 |
| 2021/04/06 | 466 | 471 | 465 | 470 | ±0 | ±0% | 3,400 |
| 2021/04/05 | 470 | 473 | 467 | 470 | ±0 | ±0% | 1,600 |
| 2021/04/02 | 470 | 470 | 470 | 470 | -1 | -0.2% | 1,000 |
| 2021/04/01 | 471 | 471 | 462 | 471 | +1 | +0.2% | 1,500 |
| 2021/03/31 | 470 | 470 | 468 | 470 | ±0 | ±0% | 7,300 |
| 2021/03/30 | 473 | 473 | 469 | 470 | ±0 | ±0% | 1,300 |
| 2021/03/29 | 470 | 470 | 470 | 470 | +6 | +1.3% | 100 |
| 2021/03/26 | 467 | 469 | 464 | 464 | -6 | -1.3% | 9,100 |
| 2021/03/25 | 466 | 470 | 466 | 470 | ±0 | ±0% | 400 |
| 2021/03/24 | 465 | 470 | 465 | 470 | ±0 | ±0% | 200 |
| 2021/03/23 | 477 | 477 | 469 | 470 | +1 | +0.2% | 4,800 |
| 2021/03/22 | 470 | 472 | 468 | 469 | -1 | -0.2% | 2,700 |
| 2021/03/19 | 470 | 470 | 469 | 470 | -1 | -0.2% | 1,700 |
| 2021/03/18 | 471 | 471 | 471 | 471 | +1 | +0.2% | 200 |
| 2021/03/17 | 469 | 470 | 469 | 470 | ±0 | ±0% | 1,900 |
| 2021/03/16 | 468 | 470 | 468 | 470 | +2 | +0.4% | 1,000 |
| 2021/03/15 | 479 | 479 | 468 | 468 | -2 | -0.4% | 400 |
| 2021/03/12 | 471 | 471 | 470 | 470 | ±0 | ±0% | 3,100 |
| 2021/03/11 | 470 | 470 | 467 | 470 | +5 | +1.1% | 1,400 |
| 2021/03/10 | 470 | 471 | 465 | 465 | -5 | -1.1% | 6,900 |
| 2021/03/09 | 460 | 470 | 460 | 470 | -2 | -0.4% | 4,900 |
| 2021/03/08 | 462 | 472 | 462 | 472 | +29 | +6.5% | 4,200 |
| 2021/03/05 | 466 | 466 | 443 | 443 | -12 | -2.6% | 3,000 |
| 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 |
1051～
1100
件表示中 / 1631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
