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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 350 | 350 | 334 | 350 | -5 | -1.4% | 1,200 |
| 2022/04/26 | 355 | 355 | 355 | 355 | -4 | -1.1% | 200 |
| 2022/04/25 | 360 | 360 | 359 | 359 | -1 | -0.3% | 200 |
| 2022/04/22 | 360 | 360 | 360 | 360 | ±0 | ±0% | 100 |
| 2022/04/21 | 360 | 360 | 360 | 360 | ±0 | ±0% | 200 |
| 2022/04/20 | 363 | 363 | 360 | 360 | -19 | -5% | 1,000 |
| 2022/04/19 | 379 | 379 | 379 | 379 | -1 | -0.3% | 200 |
| 2022/04/18 | 360 | 380 | 360 | 380 | +20 | +5.6% | 400 |
| 2022/04/15 | 353 | 360 | 352 | 360 | +5 | +1.4% | 500 |
| 2022/04/14 | 360 | 360 | 355 | 355 | -5 | -1.4% | 200 |
| 2022/04/13 | 357 | 360 | 357 | 360 | -19 | -5% | 700 |
| 2022/04/12 | 385 | 385 | 353 | 379 | ±0 | ±0% | 3,600 |
| 2022/04/11 | 379 | 379 | 379 | 379 | ±0 | ±0% | 500 |
| 2022/04/08 | 379 | 383 | 350 | 379 | -18 | -4.5% | 3,700 |
| 2022/04/07 | 328 | 397 | 328 | 397 | +71 | +21.8% | 5,000 |
| 2022/04/06 | 327 | 333 | 326 | 326 | ±0 | ±0% | 900 |
| 2022/04/05 | 325 | 327 | 325 | 326 | ±0 | ±0% | 3,600 |
| 2022/04/04 | 330 | 330 | 311 | 326 | -3 | -0.9% | 4,700 |
| 2022/04/01 | 320 | 329 | 320 | 329 | +14 | +4.4% | 3,400 |
| 2022/03/31 | 315 | 317 | 315 | 315 | +9 | +2.9% | 600 |
| 2022/03/30 | 310 | 310 | 306 | 306 | -5 | -1.6% | 300 |
| 2022/03/29 | 307 | 311 | 306 | 311 | +12 | +4% | 1,800 |
| 2022/03/28 | 329 | 329 | 291 | 299 | -16 | -5.1% | 3,800 |
| 2022/03/25 | 309 | 325 | 301 | 315 | +22 | +7.5% | 13,000 |
| 2022/03/24 | 293 | 293 | 293 | 293 | ±0 | ±0% | 1,200 |
| 2022/03/23 | 279 | 293 | 279 | 293 | +14 | +5% | 1,100 |
| 2022/03/22 | 289 | 289 | 279 | 279 | -10 | -3.5% | 500 |
| 2022/03/18 | 289 | 291 | 289 | 289 | +9 | +3.2% | 900 |
| 2022/03/17 | 270 | 280 | 270 | 280 | +18 | +6.9% | 1,400 |
| 2022/03/16 | 270 | 275 | 262 | 262 | -8 | -3% | 400 |
| 2022/03/15 | 270 | 270 | 270 | 270 | ±0 | ±0% | 100 |
| 2022/03/14 | 272 | 272 | 259 | 270 | +1 | +0.4% | 1,300 |
| 2022/03/11 | 269 | 269 | 269 | 269 | -1 | -0.4% | 300 |
| 2022/03/10 | 257 | 270 | 257 | 270 | +14 | +5.5% | 600 |
| 2022/03/09 | 254 | 256 | 254 | 256 | +2 | +0.8% | 800 |
| 2022/03/08 | 262 | 262 | 254 | 254 | -9 | -3.4% | 600 |
| 2022/03/07 | 256 | 263 | 255 | 263 | -17 | -6.1% | 3,200 |
| 2022/03/04 | 279 | 280 | 273 | 280 | +6 | +2.2% | 1,000 |
| 2022/03/03 | 279 | 279 | 274 | 274 | -1 | -0.4% | 400 |
| 2022/03/02 | 276 | 276 | 275 | 275 | -9 | -3.2% | 600 |
| 2022/03/01 | 285 | 285 | 284 | 284 | -6 | -2.1% | 500 |
| 2022/02/28 | 268 | 290 | 267 | 290 | +30 | +11.5% | 3,300 |
| 2022/02/25 | 256 | 260 | 256 | 260 | +4 | +1.6% | 400 |
| 2022/02/24 | 261 | 261 | 255 | 256 | -4 | -1.5% | 1,300 |
| 2022/02/22 | 269 | 275 | 256 | 260 | -1 | -0.4% | 2,400 |
| 2022/02/21 | 287 | 287 | 249 | 261 | -27 | -9.4% | 27,100 |
| 2022/02/18 | 287 | 288 | 287 | 288 | -4 | -1.4% | 1,200 |
| 2022/02/17 | 296 | 296 | 280 | 292 | -12 | -3.9% | 3,400 |
| 2022/02/16 | 300 | 304 | 300 | 304 | +4 | +1.3% | 200 |
| 2022/02/15 | 305 | 305 | 300 | 300 | -3 | -1% | 400 |
751～
800
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
該当銘柄がありません
チャート関連のコラム
