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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 1,811 | 1,900 | 1,730 | 1,787 | -63 | -3.4% | 9,100 |
| 2019/04/15 | 1,860 | 1,995 | 1,745 | 1,850 | -50 | -2.6% | 16,400 |
| 2019/04/12 | 2,275 | 2,300 | 1,871 | 1,900 | -275 | -12.6% | 52,900 |
| 2019/04/11 | 2,115 | 2,175 | 2,002 | 2,175 | +400 | +22.5% | 25,100 |
| 2019/04/10 | 1,585 | 1,775 | 1,555 | 1,775 | +300 | +20.3% | 42,700 |
| 2019/04/09 | 1,630 | 1,724 | 1,468 | 1,475 | -275 | -15.7% | 44,100 |
| 2019/04/08 | 2,100 | 2,239 | 1,611 | 1,750 | -289 | -14.2% | 65,200 |
| 2019/04/05 | 2,071 | 2,600 | 1,860 | 2,039 | -82 | -3.9% | 82,700 |
| 2019/04/04 | 2,101 | 2,121 | 1,904 | 2,121 | +400 | +23.2% | 85,200 |
| 2019/04/03 | 1,671 | 1,721 | 1,452 | 1,721 | +300 | +21.1% | 33,100 |
| 2019/04/02 | 1,211 | 1,421 | 1,189 | 1,421 | +300 | +26.8% | 27,500 |
| 2019/04/01 | 1,659 | 1,659 | 1,061 | 1,121 | -238 | -17.5% | 67,200 |
| 2019/03/29 | 1,359 | 1,359 | 1,359 | 1,359 | +300 | +28.3% | 10,100 |
| 2019/03/28 | 915 | 1,059 | 915 | 1,059 | +150 | +16.5% | 17,600 |
| 2019/03/27 | 887 | 909 | 887 | 909 | +49 | +5.7% | 2,700 |
| 2019/03/26 | 875 | 1,000 | 860 | 860 | +10 | +1.2% | 11,300 |
| 2019/03/25 | 860 | 875 | 820 | 850 | -10 | -1.2% | 3,200 |
| 2019/03/22 | 801 | 890 | 801 | 860 | +70 | +8.9% | 5,800 |
| 2019/03/20 | 790 | 806 | 790 | 790 | ±0 | ±0% | 1,700 |
| 2019/03/19 | 775 | 790 | 755 | 790 | +23 | +3% | 1,900 |
| 2019/03/18 | 767 | 797 | 767 | 767 | +4 | +0.5% | 1,300 |
| 2019/03/15 | 757 | 786 | 756 | 763 | +21 | +2.8% | 3,800 |
| 2019/03/14 | 740 | 760 | 740 | 742 | +11 | +1.5% | 1,500 |
| 2019/03/13 | 725 | 740 | 725 | 731 | +1 | +0.1% | 6,200 |
| 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 |
1551～
1600
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
