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 |
|---|---|---|---|---|---|---|---|
| 2019/12/06 | 580 | 580 | 580 | 580 | ±0 | ±0% | 300 |
| 2019/12/05 | 580 | 580 | 580 | 580 | ±0 | ±0% | 500 |
| 2019/12/04 | 580 | 580 | 580 | 580 | +1 | +0.2% | 400 |
| 2019/12/03 | 580 | 594 | 579 | 579 | -2 | -0.3% | 500 |
| 2019/12/02 | 590 | 599 | 579 | 581 | - | - | 1,000 |
| 2019/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/28 | 594 | 594 | 580 | 580 | ±0 | ±0% | 400 |
| 2019/11/27 | 589 | 589 | 579 | 580 | -19 | -3.2% | 600 |
| 2019/11/26 | 599 | 599 | 584 | 599 | ±0 | ±0% | 400 |
| 2019/11/25 | 585 | 599 | 571 | 599 | +9 | +1.5% | 1,400 |
| 2019/11/22 | 600 | 600 | 590 | 590 | -10 | -1.7% | 1,000 |
| 2019/11/21 | 595 | 605 | 585 | 600 | -10 | -1.6% | 900 |
| 2019/11/20 | 597 | 610 | 597 | 610 | +14 | +2.3% | 3,300 |
| 2019/11/19 | 610 | 610 | 590 | 596 | -19 | -3.1% | 600 |
| 2019/11/18 | 619 | 620 | 615 | 615 | +18 | +3% | 600 |
| 2019/11/15 | 563 | 597 | 551 | 597 | +14 | +2.4% | 1,600 |
| 2019/11/14 | 590 | 645 | 574 | 583 | +23 | +4.1% | 9,100 |
| 2019/11/13 | 543 | 560 | 543 | 560 | +17 | +3.1% | 2,700 |
| 2019/11/12 | 544 | 545 | 543 | 543 | -6 | -1.1% | 1,500 |
| 2019/11/11 | 515 | 549 | 515 | 549 | +36 | +7% | 1,100 |
| 2019/11/08 | 530 | 530 | 509 | 513 | -10 | -1.9% | 1,000 |
| 2019/11/07 | 530 | 560 | 523 | 523 | +23 | +4.6% | 4,500 |
| 2019/11/06 | 500 | 500 | 499 | 500 | +6 | +1.2% | 500 |
| 2019/11/05 | 509 | 510 | 494 | 494 | -13 | -2.6% | 800 |
| 2019/11/01 | 507 | 509 | 504 | 507 | ±0 | ±0% | 1,000 |
| 2019/10/31 | 507 | 507 | 507 | 507 | +20 | +4.1% | 100 |
| 2019/10/30 | 482 | 488 | 482 | 487 | -13 | -2.6% | 1,600 |
| 2019/10/29 | 500 | 500 | 500 | 500 | ±0 | ±0% | 100 |
| 2019/10/28 | 499 | 500 | 499 | 500 | ±0 | ±0% | 300 |
| 2019/10/25 | 502 | 509 | 500 | 500 | -1 | -0.2% | 700 |
| 2019/10/24 | 501 | 501 | 501 | 501 | ±0 | ±0% | 200 |
| 2019/10/23 | 498 | 503 | 497 | 501 | -2 | -0.4% | 1,100 |
| 2019/10/21 | 503 | 503 | 503 | 503 | +3 | +0.6% | 100 |
| 2019/10/18 | 520 | 535 | 500 | 500 | -2 | -0.4% | 2,400 |
| 2019/10/17 | 502 | 505 | 502 | 502 | -4 | -0.8% | 600 |
| 2019/10/16 | 510 | 510 | 501 | 506 | -11 | -2.1% | 1,400 |
| 2019/10/15 | 514 | 517 | 510 | 517 | +5 | +1% | 700 |
| 2019/10/11 | 504 | 512 | 502 | 512 | +9 | +1.8% | 500 |
| 2019/10/10 | 521 | 521 | 503 | 503 | +1 | +0.2% | 1,300 |
| 2019/10/09 | 510 | 517 | 501 | 502 | -2 | -0.4% | 1,700 |
| 2019/10/08 | 502 | 504 | 502 | 504 | - | - | 200 |
| 2019/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/04 | 507 | 508 | 498 | 508 | - | - | 800 |
| 2019/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/02 | 499 | 500 | 497 | 500 | +1 | +0.2% | 1,900 |
| 2019/10/01 | 500 | 500 | 498 | 499 | -2 | -0.4% | 1,300 |
| 2019/09/30 | 512 | 512 | 501 | 501 | -1 | -0.2% | 500 |
| 2019/09/27 | 502 | 502 | 501 | 502 | +1 | +0.2% | 700 |
| 2019/09/26 | 512 | 512 | 500 | 501 | -10 | -2% | 1,500 |
| 2019/09/25 | 524 | 524 | 511 | 511 | +1 | +0.2% | 300 |
1301～
1350
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
