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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 343 | 344 | 343 | 343 | -7 | -2% | 1,100 |
| 2023/09/22 | 346 | 350 | 338 | 350 | +4 | +1.2% | 1,900 |
| 2023/09/21 | 372 | 372 | 346 | 346 | -66 | -16% | 11,900 |
| 2023/09/20 | 390 | 430 | 390 | 412 | +62 | +17.7% | 49,700 |
| 2023/09/19 | 329 | 350 | 329 | 350 | +21 | +6.4% | 2,400 |
| 2023/09/15 | 328 | 329 | 326 | 329 | - | - | 700 |
| 2023/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/13 | 340 | 340 | 339 | 339 | ±0 | ±0% | 1,600 |
| 2023/09/12 | 339 | 339 | 339 | 339 | +8 | +2.4% | 300 |
| 2023/09/11 | 331 | 331 | 331 | 331 | -8 | -2.4% | 100 |
| 2023/09/08 | 339 | 339 | 339 | 339 | - | - | 300 |
| 2023/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/01 | 338 | 339 | 338 | 339 | - | - | 200 |
| 2023/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/30 | 340 | 340 | 340 | 340 | ±0 | ±0% | 100 |
| 2023/08/29 | 324 | 340 | 324 | 340 | - | - | 300 |
| 2023/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/25 | 334 | 335 | 334 | 335 | - | - | 400 |
| 2023/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/14 | 328 | 329 | 322 | 322 | -7 | -2.1% | 600 |
| 2023/08/10 | 329 | 329 | 329 | 329 | -1 | -0.3% | 100 |
| 2023/08/09 | 330 | 330 | 330 | 330 | +7 | +2.2% | 200 |
| 2023/08/08 | 323 | 323 | 323 | 323 | ±0 | ±0% | 200 |
| 2023/08/07 | 323 | 323 | 323 | 323 | +9 | +2.9% | 100 |
| 2023/08/04 | 314 | 314 | 314 | 314 | +1 | +0.3% | 700 |
| 2023/08/03 | 326 | 326 | 313 | 313 | -20 | -6% | 1,300 |
| 2023/08/02 | 333 | 333 | 333 | 333 | -5 | -1.5% | 300 |
| 2023/08/01 | 338 | 338 | 338 | 338 | - | - | 100 |
| 2023/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/28 | 332 | 332 | 332 | 332 | - | - | 1,000 |
| 2023/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/26 | 331 | 338 | 331 | 338 | - | - | 200 |
| 2023/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/24 | 328 | 331 | 323 | 331 | - | - | 300 |
| 2023/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/18 | 333 | 333 | 333 | 333 | ±0 | ±0% | 100 |
| 2023/07/14 | 341 | 341 | 333 | 333 | -5 | -1.5% | 400 |
| 2023/07/13 | 340 | 340 | 338 | 338 | - | - | 200 |
151～
200
件表示中 / 1314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
