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 |
|---|---|---|---|---|---|---|---|
| 2019/07/09 | 610 | 610 | 601 | 604 | -6 | -1% | 3,200 |
| 2019/07/08 | 626 | 626 | 610 | 610 | -16 | -2.6% | 1,900 |
| 2019/07/05 | 628 | 628 | 604 | 626 | +8 | +1.3% | 2,000 |
| 2019/07/04 | 621 | 635 | 612 | 618 | -22 | -3.4% | 3,000 |
| 2019/07/03 | 630 | 640 | 610 | 640 | -9 | -1.4% | 4,500 |
| 2019/07/02 | 645 | 660 | 630 | 649 | +4 | +0.6% | 2,800 |
| 2019/07/01 | 630 | 645 | 620 | 645 | +5 | +0.8% | 2,500 |
| 2019/06/28 | 650 | 650 | 635 | 640 | +5 | +0.8% | 1,800 |
| 2019/06/27 | 615 | 644 | 615 | 635 | -10 | -1.6% | 2,900 |
| 2019/06/26 | 667 | 667 | 590 | 645 | -1,355 | -67.8% | 7,200 |
| 2019/06/25 | 2,023 | 2,260 | 1,935 | 2,000 | -40 | -2% | 8,700 |
| 2019/06/24 | 2,000 | 2,060 | 2,000 | 2,040 | +42 | +2.1% | 2,100 |
| 2019/06/21 | 2,040 | 2,040 | 1,940 | 1,998 | -47 | -2.3% | 1,700 |
| 2019/06/20 | 2,040 | 2,077 | 2,027 | 2,045 | +25 | +1.2% | 1,500 |
| 2019/06/19 | 1,950 | 2,030 | 1,930 | 2,020 | +90 | +4.7% | 1,700 |
| 2019/06/18 | 1,880 | 1,930 | 1,880 | 1,930 | +50 | +2.7% | 1,300 |
| 2019/06/17 | 1,800 | 1,880 | 1,800 | 1,880 | +20 | +1.1% | 1,200 |
| 2019/06/14 | 1,826 | 1,860 | 1,820 | 1,860 | +34 | +1.9% | 800 |
| 2019/06/13 | 1,890 | 1,890 | 1,803 | 1,826 | -54 | -2.9% | 3,000 |
| 2019/06/12 | 1,911 | 1,922 | 1,850 | 1,880 | -71 | -3.6% | 4,400 |
| 2019/06/11 | 1,990 | 2,084 | 1,951 | 1,951 | +1 | +0.1% | 3,200 |
| 2019/06/10 | 1,990 | 2,030 | 1,950 | 1,950 | -35 | -1.8% | 1,700 |
| 2019/06/07 | 1,905 | 1,985 | 1,905 | 1,985 | ±0 | ±0% | 1,400 |
| 2019/06/06 | 2,129 | 2,129 | 1,941 | 1,985 | -194 | -8.9% | 4,100 |
| 2019/06/05 | 2,115 | 2,198 | 2,050 | 2,179 | +14 | +0.6% | 2,700 |
| 2019/06/04 | 1,940 | 2,200 | 1,940 | 2,165 | +225 | +11.6% | 9,000 |
| 2019/06/03 | 2,050 | 2,050 | 1,860 | 1,940 | +140 | +7.8% | 5,700 |
| 2019/05/31 | 1,797 | 1,809 | 1,797 | 1,800 | +69 | +4% | 1,000 |
| 2019/05/30 | 1,780 | 1,780 | 1,731 | 1,731 | -38 | -2.1% | 700 |
| 2019/05/29 | 1,633 | 1,780 | 1,633 | 1,769 | +99 | +5.9% | 2,000 |
| 2019/05/28 | 1,730 | 1,730 | 1,670 | 1,670 | -65 | -3.7% | 1,700 |
| 2019/05/27 | 1,791 | 1,791 | 1,735 | 1,735 | -57 | -3.2% | 1,200 |
| 2019/05/24 | 1,730 | 1,792 | 1,730 | 1,792 | +62 | +3.6% | 800 |
| 2019/05/23 | 1,800 | 1,819 | 1,730 | 1,730 | -70 | -3.9% | 2,200 |
| 2019/05/22 | 1,780 | 1,800 | 1,729 | 1,800 | +20 | +1.1% | 2,700 |
| 2019/05/21 | 1,790 | 1,790 | 1,750 | 1,780 | +30 | +1.7% | 600 |
| 2019/05/20 | 1,625 | 1,770 | 1,625 | 1,750 | +125 | +7.7% | 2,200 |
| 2019/05/17 | 1,646 | 1,730 | 1,560 | 1,625 | -30 | -1.8% | 4,300 |
| 2019/05/16 | 1,720 | 1,720 | 1,650 | 1,655 | -55 | -3.2% | 3,300 |
| 2019/05/15 | 1,790 | 1,790 | 1,710 | 1,710 | -40 | -2.3% | 800 |
| 2019/05/14 | 1,760 | 1,788 | 1,650 | 1,750 | -12 | -0.7% | 4,500 |
| 2019/05/13 | 1,800 | 1,851 | 1,762 | 1,762 | -3 | -0.2% | 4,100 |
| 2019/05/10 | 1,751 | 1,791 | 1,740 | 1,765 | -26 | -1.5% | 2,400 |
| 2019/05/09 | 1,720 | 1,847 | 1,720 | 1,791 | +31 | +1.8% | 3,700 |
| 2019/05/08 | 1,750 | 1,770 | 1,700 | 1,760 | +5 | +0.3% | 3,000 |
| 2019/05/07 | 1,756 | 1,771 | 1,755 | 1,755 | ±0 | ±0% | 2,000 |
| 2019/04/26 | 1,729 | 1,773 | 1,706 | 1,755 | -42 | -2.3% | 4,000 |
| 2019/04/25 | 1,860 | 1,860 | 1,760 | 1,797 | -23 | -1.3% | 4,500 |
| 2019/04/24 | 1,835 | 1,879 | 1,751 | 1,820 | -15 | -0.8% | 7,500 |
| 2019/04/23 | 1,830 | 1,880 | 1,814 | 1,835 | -30 | -1.6% | 5,400 |
1401～
1450
件表示中 / 1535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
