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 |
|---|---|---|---|---|---|---|---|
| 2023/04/19 | 326 | 334 | 326 | 334 | ±0 | ±0% | 200 |
| 2023/04/18 | 334 | 334 | 334 | 334 | +2 | +0.6% | 100 |
| 2023/04/17 | 322 | 332 | 322 | 332 | +2 | +0.6% | 400 |
| 2023/04/14 | 330 | 330 | 330 | 330 | +8 | +2.5% | 200 |
| 2023/04/13 | 321 | 327 | 321 | 322 | -4 | -1.2% | 400 |
| 2023/04/12 | 318 | 326 | 318 | 326 | ±0 | ±0% | 200 |
| 2023/04/11 | 326 | 326 | 326 | 326 | ±0 | ±0% | 300 |
| 2023/04/10 | 326 | 326 | 326 | 326 | +1 | +0.3% | 100 |
| 2023/04/07 | 325 | 325 | 325 | 325 | ±0 | ±0% | 100 |
| 2023/04/06 | 320 | 325 | 318 | 325 | ±0 | ±0% | 300 |
| 2023/04/05 | 325 | 325 | 325 | 325 | +1 | +0.3% | 200 |
| 2023/04/04 | 316 | 324 | 316 | 324 | ±0 | ±0% | 200 |
| 2023/04/03 | 317 | 324 | 312 | 324 | -1 | -0.3% | 3,600 |
| 2023/03/31 | 330 | 330 | 325 | 325 | -5 | -1.5% | 700 |
| 2023/03/30 | 340 | 340 | 330 | 330 | -10 | -2.9% | 400 |
| 2023/03/29 | 326 | 340 | 326 | 340 | +14 | +4.3% | 800 |
| 2023/03/28 | 325 | 334 | 325 | 326 | ±0 | ±0% | 800 |
| 2023/03/27 | 324 | 332 | 316 | 326 | +2 | +0.6% | 1,400 |
| 2023/03/24 | 324 | 324 | 324 | 324 | ±0 | ±0% | 100 |
| 2023/03/23 | 323 | 324 | 316 | 324 | +2 | +0.6% | 500 |
| 2023/03/22 | 322 | 322 | 315 | 322 | +8 | +2.5% | 700 |
| 2023/03/20 | 314 | 314 | 309 | 314 | +2 | +0.6% | 500 |
| 2023/03/17 | 310 | 312 | 307 | 312 | -2 | -0.6% | 1,800 |
| 2023/03/16 | 319 | 337 | 311 | 314 | -10 | -3.1% | 3,000 |
| 2023/03/15 | 312 | 393 | 312 | 324 | +11 | +3.5% | 12,800 |
| 2023/03/14 | 301 | 334 | 301 | 313 | +9 | +3% | 3,400 |
| 2023/03/13 | 326 | 327 | 304 | 304 | -26 | -7.9% | 3,900 |
| 2023/03/10 | 337 | 350 | 330 | 330 | +1 | +0.3% | 1,200 |
| 2023/03/09 | 346 | 346 | 329 | 329 | -17 | -4.9% | 2,300 |
| 2023/03/08 | 350 | 354 | 346 | 346 | -1 | -0.3% | 500 |
| 2023/03/07 | 350 | 351 | 347 | 347 | -3 | -0.9% | 700 |
| 2023/03/06 | 347 | 352 | 346 | 350 | +2 | +0.6% | 400 |
| 2023/03/03 | 356 | 356 | 348 | 348 | ±0 | ±0% | 300 |
| 2023/03/02 | 357 | 357 | 348 | 348 | -1 | -0.3% | 500 |
| 2023/03/01 | 350 | 350 | 349 | 349 | -1 | -0.3% | 400 |
| 2023/02/28 | 350 | 352 | 350 | 350 | +2 | +0.6% | 300 |
| 2023/02/27 | 358 | 358 | 348 | 348 | -9 | -2.5% | 1,900 |
| 2023/02/24 | 360 | 360 | 357 | 357 | -11 | -3% | 500 |
| 2023/02/22 | 368 | 368 | 368 | 368 | - | - | 100 |
| 2023/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/20 | 360 | 360 | 360 | 360 | - | - | 100 |
| 2023/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/15 | 368 | 368 | 368 | 368 | -8 | -2.1% | 300 |
| 2023/02/14 | 376 | 376 | 376 | 376 | ±0 | ±0% | 400 |
| 2023/02/13 | 399 | 399 | 366 | 376 | -23 | -5.8% | 1,800 |
| 2023/02/10 | 391 | 399 | 391 | 399 | +11 | +2.8% | 800 |
| 2023/02/09 | 388 | 388 | 388 | 388 | - | - | 200 |
| 2023/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
401～
450
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
