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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 415 | 420 | 415 | 419 | +4 | +1% | 3,500 |
| 2022/12/07 | 400 | 415 | 400 | 415 | +15 | +3.8% | 2,400 |
| 2022/12/06 | 405 | 405 | 400 | 400 | -11 | -2.7% | 400 |
| 2022/12/05 | 390 | 411 | 390 | 411 | +5 | +1.2% | 3,900 |
| 2022/12/02 | 390 | 406 | 390 | 406 | +30 | +8% | 2,300 |
| 2022/12/01 | 371 | 400 | 371 | 376 | -2 | -0.5% | 3,100 |
| 2022/11/30 | 400 | 402 | 378 | 378 | -22 | -5.5% | 1,000 |
| 2022/11/29 | 382 | 400 | 382 | 400 | +20 | +5.3% | 7,700 |
| 2022/11/28 | 380 | 380 | 380 | 380 | ±0 | ±0% | 300 |
| 2022/11/25 | 377 | 406 | 377 | 380 | -5 | -1.3% | 7,400 |
| 2022/11/24 | 385 | 390 | 385 | 385 | +3 | +0.8% | 3,600 |
| 2022/11/22 | 382 | 382 | 382 | 382 | +15 | +4.1% | 500 |
| 2022/11/21 | 370 | 380 | 366 | 367 | -13 | -3.4% | 1,400 |
| 2022/11/18 | 380 | 380 | 380 | 380 | ±0 | ±0% | 100 |
| 2022/11/17 | 374 | 390 | 371 | 380 | -18 | -4.5% | 600 |
| 2022/11/16 | 367 | 398 | 367 | 398 | -9 | -2.2% | 600 |
| 2022/11/15 | 370 | 407 | 370 | 407 | +42 | +11.5% | 5,700 |
| 2022/11/14 | 373 | 373 | 365 | 365 | -24 | -6.2% | 400 |
| 2022/11/11 | 365 | 390 | 365 | 389 | +14 | +3.7% | 5,000 |
| 2022/11/10 | 368 | 399 | 368 | 375 | +25 | +7.1% | 5,700 |
| 2022/11/09 | 371 | 371 | 336 | 350 | -21 | -5.7% | 1,700 |
| 2022/11/08 | 367 | 371 | 367 | 371 | +4 | +1.1% | 600 |
| 2022/11/07 | 354 | 367 | 354 | 367 | +13 | +3.7% | 1,600 |
| 2022/11/04 | 350 | 354 | 350 | 354 | +4 | +1.1% | 500 |
| 2022/11/02 | 350 | 350 | 350 | 350 | ±0 | ±0% | 200 |
| 2022/11/01 | 347 | 350 | 347 | 350 | +3 | +0.9% | 1,000 |
| 2022/10/31 | 344 | 354 | 344 | 347 | -5 | -1.4% | 1,900 |
| 2022/10/28 | 350 | 352 | 350 | 352 | +3 | +0.9% | 200 |
| 2022/10/27 | 348 | 349 | 334 | 349 | +9 | +2.6% | 1,000 |
| 2022/10/26 | 348 | 349 | 340 | 340 | - | - | 700 |
| 2022/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/24 | 348 | 348 | 341 | 341 | -7 | -2% | 700 |
| 2022/10/21 | 348 | 348 | 348 | 348 | - | - | 300 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 340 | 346 | 340 | 346 | - | - | 1,300 |
| 2022/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/17 | 340 | 340 | 340 | 340 | ±0 | ±0% | 100 |
| 2022/10/14 | 341 | 341 | 340 | 340 | +10 | +3% | 400 |
| 2022/10/13 | 340 | 340 | 330 | 330 | -2 | -0.6% | 300 |
| 2022/10/12 | 332 | 332 | 332 | 332 | ±0 | ±0% | 200 |
| 2022/10/11 | 332 | 332 | 332 | 332 | -8 | -2.4% | 100 |
| 2022/10/07 | 339 | 340 | 339 | 340 | +1 | +0.3% | 400 |
| 2022/10/06 | 339 | 339 | 331 | 339 | -8 | -2.3% | 600 |
| 2022/10/05 | 340 | 347 | 340 | 347 | +12 | +3.6% | 1,200 |
| 2022/10/04 | 335 | 335 | 335 | 335 | - | - | 200 |
| 2022/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/30 | 371 | 371 | 341 | 343 | -6 | -1.7% | 1,100 |
| 2022/09/29 | 349 | 349 | 349 | 349 | ±0 | ±0% | 200 |
| 2022/09/28 | 327 | 349 | 327 | 349 | +14 | +4.2% | 700 |
| 2022/09/27 | 335 | 335 | 335 | 335 | - | - | 200 |
601～
650
件表示中 / 1568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
