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 |
|---|---|---|---|---|---|---|---|
| 2020/02/25 | 553 | 553 | 553 | 553 | -19 | -3.3% | 100 |
| 2020/02/21 | 582 | 592 | 572 | 572 | +10 | +1.8% | 300 |
| 2020/02/20 | 561 | 562 | 561 | 562 | +1 | +0.2% | 400 |
| 2020/02/19 | 561 | 561 | 561 | 561 | -8 | -1.4% | 100 |
| 2020/02/18 | 560 | 575 | 560 | 569 | -29 | -4.8% | 1,200 |
| 2020/02/17 | 600 | 600 | 581 | 598 | -12 | -2% | 1,400 |
| 2020/02/14 | 616 | 616 | 601 | 610 | -38 | -5.9% | 2,700 |
| 2020/02/13 | 648 | 648 | 617 | 648 | +2 | +0.3% | 1,600 |
| 2020/02/12 | 648 | 648 | 613 | 646 | +48 | +8% | 2,000 |
| 2020/02/10 | 603 | 603 | 598 | 598 | -5 | -0.8% | 500 |
| 2020/02/07 | 617 | 617 | 603 | 603 | - | - | 700 |
| 2020/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/05 | 616 | 616 | 606 | 615 | +3 | +0.5% | 800 |
| 2020/02/04 | 627 | 627 | 611 | 612 | -17 | -2.7% | 1,100 |
| 2020/02/03 | 629 | 629 | 629 | 629 | ±0 | ±0% | 100 |
| 2020/01/31 | 601 | 630 | 601 | 629 | +26 | +4.3% | 500 |
| 2020/01/30 | 615 | 615 | 603 | 603 | -12 | -2% | 1,900 |
| 2020/01/29 | 629 | 629 | 615 | 615 | -11 | -1.8% | 600 |
| 2020/01/28 | 632 | 632 | 626 | 626 | -28 | -4.3% | 500 |
| 2020/01/27 | 649 | 654 | 649 | 654 | +19 | +3% | 800 |
| 2020/01/24 | 616 | 635 | 616 | 635 | +10 | +1.6% | 300 |
| 2020/01/23 | 634 | 634 | 625 | 625 | -8 | -1.3% | 600 |
| 2020/01/22 | 632 | 633 | 631 | 633 | +2 | +0.3% | 2,600 |
| 2020/01/21 | 630 | 631 | 630 | 631 | -2 | -0.3% | 300 |
| 2020/01/20 | 633 | 633 | 633 | 633 | -16 | -2.5% | 100 |
| 2020/01/17 | 650 | 650 | 649 | 649 | +19 | +3% | 300 |
| 2020/01/16 | 630 | 630 | 630 | 630 | ±0 | ±0% | 200 |
| 2020/01/15 | 631 | 640 | 630 | 630 | -1 | -0.2% | 900 |
| 2020/01/14 | 628 | 650 | 628 | 631 | +1 | +0.2% | 2,600 |
| 2020/01/10 | 629 | 630 | 629 | 630 | -14 | -2.2% | 400 |
| 2020/01/09 | 645 | 645 | 644 | 644 | +18 | +2.9% | 300 |
| 2020/01/08 | 631 | 635 | 605 | 626 | -24 | -3.7% | 2,400 |
| 2020/01/07 | 660 | 660 | 650 | 650 | +20 | +3.2% | 200 |
| 2020/01/06 | 627 | 637 | 627 | 630 | -27 | -4.1% | 600 |
| 2019/12/30 | 658 | 659 | 657 | 657 | -3 | -0.5% | 1,100 |
| 2019/12/27 | 641 | 660 | 636 | 660 | +9 | +1.4% | 900 |
| 2019/12/26 | 642 | 651 | 639 | 651 | +9 | +1.4% | 2,100 |
| 2019/12/25 | 640 | 642 | 640 | 642 | +3 | +0.5% | 600 |
| 2019/12/24 | 650 | 660 | 639 | 639 | -20 | -3% | 1,700 |
| 2019/12/23 | 631 | 660 | 631 | 659 | +29 | +4.6% | 4,400 |
| 2019/12/20 | 644 | 644 | 625 | 630 | -14 | -2.2% | 1,000 |
| 2019/12/19 | 625 | 644 | 625 | 644 | -1 | -0.2% | 600 |
| 2019/12/18 | 650 | 650 | 625 | 645 | +5 | +0.8% | 300 |
| 2019/12/17 | 635 | 640 | 635 | 640 | +5 | +0.8% | 1,100 |
| 2019/12/16 | 650 | 652 | 625 | 635 | -15 | -2.3% | 2,900 |
| 2019/12/13 | 641 | 650 | 630 | 650 | +11 | +1.7% | 1,100 |
| 2019/12/12 | 624 | 639 | 622 | 639 | +19 | +3.1% | 1,600 |
| 2019/12/11 | 622 | 622 | 620 | 620 | -1 | -0.2% | 1,300 |
| 2019/12/10 | 640 | 645 | 620 | 621 | -32 | -4.9% | 1,900 |
| 2019/12/09 | 590 | 680 | 590 | 653 | +73 | +12.6% | 19,400 |
1251～
1300
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
