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 |
|---|---|---|---|---|---|---|---|
| 2019/03/12 | 740 | 750 | 720 | 730 | -10 | -1.4% | 3,800 |
| 2019/03/11 | 769 | 769 | 719 | 740 | -37 | -4.8% | 2,800 |
| 2019/03/08 | 805 | 805 | 770 | 777 | -28 | -3.5% | 2,500 |
| 2019/03/07 | 790 | 815 | 790 | 805 | +15 | +1.9% | 1,400 |
| 2019/03/06 | 780 | 790 | 770 | 790 | +28 | +3.7% | 2,000 |
| 2019/03/05 | 749 | 800 | 748 | 762 | +13 | +1.7% | 3,500 |
| 2019/03/04 | 735 | 749 | 731 | 749 | +20 | +2.7% | 2,800 |
| 2019/03/01 | 740 | 740 | 727 | 729 | -1 | -0.1% | 3,500 |
| 2019/02/28 | 732 | 741 | 730 | 730 | ±0 | ±0% | 2,900 |
| 2019/02/27 | 736 | 749 | 730 | 730 | +9 | +1.2% | 2,800 |
| 2019/02/26 | 722 | 739 | 720 | 721 | -12 | -1.6% | 3,400 |
| 2019/02/25 | 755 | 755 | 730 | 733 | -22 | -2.9% | 2,300 |
| 2019/02/22 | 758 | 799 | 717 | 755 | +11 | +1.5% | 9,400 |
| 2019/02/21 | 720 | 744 | 702 | 744 | +20 | +2.8% | 1,700 |
| 2019/02/20 | 700 | 727 | 700 | 724 | +24 | +3.4% | 2,200 |
| 2019/02/19 | 718 | 718 | 700 | 700 | -18 | -2.5% | 1,500 |
| 2019/02/18 | 713 | 765 | 713 | 718 | +5 | +0.7% | 2,000 |
| 2019/02/15 | 700 | 713 | 670 | 713 | +4 | +0.6% | 4,300 |
| 2019/02/14 | 768 | 768 | 698 | 709 | -80 | -10.1% | 10,800 |
| 2019/02/13 | 695 | 789 | 683 | 789 | +100 | +14.5% | 17,000 |
| 2019/02/12 | 665 | 689 | 665 | 689 | +4 | +0.6% | 2,000 |
| 2019/02/08 | 680 | 694 | 680 | 685 | +2 | +0.3% | 800 |
| 2019/02/07 | 692 | 699 | 678 | 683 | -24 | -3.4% | 4,000 |
| 2019/02/06 | 714 | 720 | 692 | 707 | -1 | -0.1% | 3,800 |
| 2019/02/05 | 700 | 708 | 688 | 708 | +8 | +1.1% | 1,100 |
| 2019/02/04 | 705 | 705 | 680 | 700 | -16 | -2.2% | 5,100 |
| 2019/02/01 | 705 | 719 | 701 | 716 | -12 | -1.6% | 2,400 |
| 2019/01/31 | 728 | 728 | 698 | 728 | +3 | +0.4% | 7,100 |
| 2019/01/30 | 750 | 750 | 710 | 725 | -40 | -5.2% | 11,700 |
| 2019/01/29 | 760 | 770 | 740 | 765 | +5 | +0.7% | 9,800 |
| 2019/01/28 | 740 | 784 | 740 | 760 | +17 | +2.3% | 12,900 |
| 2019/01/25 | 768 | 786 | 742 | 743 | -10 | -1.3% | 19,200 |
| 2019/01/24 | 766 | 830 | 749 | 753 | -13 | -1.7% | 18,500 |
| 2019/01/23 | 769 | 836 | 744 | 766 | -63 | -7.6% | 29,200 |
| 2019/01/22 | 930 | 1,001 | 829 | 829 | -41 | -4.7% | 42,100 |
| 2019/01/21 | 820 | 910 | 801 | 870 | +112 | +14.8% | 59,100 |
| 2019/01/18 | 754 | 830 | 702 | 758 | +34 | +4.7% | 32,800 |
| 2019/01/17 | 640 | 724 | 640 | 724 | +100 | +16% | 4,800 |
| 2019/01/16 | 618 | 625 | 602 | 624 | +5 | +0.8% | 1,500 |
| 2019/01/15 | 619 | 626 | 617 | 619 | ±0 | ±0% | 1,400 |
| 2019/01/11 | 618 | 626 | 599 | 619 | +1 | +0.2% | 2,700 |
| 2019/01/10 | 610 | 618 | 594 | 618 | +24 | +4% | 3,000 |
| 2019/01/09 | 584 | 610 | 584 | 594 | +10 | +1.7% | 1,800 |
| 2019/01/08 | 598 | 600 | 570 | 584 | -15 | -2.5% | 3,700 |
| 2019/01/07 | 583 | 604 | 572 | 599 | +28 | +4.9% | 2,200 |
| 2019/01/04 | 589 | 589 | 554 | 571 | -28 | -4.7% | 3,000 |
| 2018/12/28 | 598 | 618 | 571 | 599 | -9 | -1.5% | 4,000 |
| 2018/12/27 | 660 | 660 | 600 | 608 | +38 | +6.7% | 5,600 |
| 2018/12/26 | 568 | 615 | 560 | 570 | +42 | +8% | 11,700 |
| 2018/12/25 | 580 | 580 | 515 | 528 | -57 | -9.7% | 11,800 |
1401～
1450
件表示中 / 1457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
該当銘柄がありません
チャート関連のコラム
