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 |
|---|---|---|---|---|---|---|---|
| 2019/08/27 | 550 | 550 | 550 | 550 | +7 | +1.3% | 200 |
| 2019/08/26 | 543 | 543 | 543 | 543 | -7 | -1.3% | 700 |
| 2019/08/23 | 550 | 570 | 545 | 550 | -4 | -0.7% | 1,300 |
| 2019/08/22 | 567 | 572 | 543 | 554 | -3 | -0.5% | 1,600 |
| 2019/08/21 | 557 | 557 | 557 | 557 | -11 | -1.9% | 100 |
| 2019/08/20 | 552 | 568 | 552 | 568 | -2 | -0.4% | 300 |
| 2019/08/19 | 530 | 572 | 530 | 570 | +39 | +7.3% | 1,000 |
| 2019/08/16 | 533 | 533 | 531 | 531 | -7 | -1.3% | 1,000 |
| 2019/08/15 | 536 | 545 | 536 | 538 | -3 | -0.6% | 800 |
| 2019/08/14 | 580 | 580 | 535 | 541 | -39 | -6.7% | 1,900 |
| 2019/08/13 | 580 | 580 | 580 | 580 | +5 | +0.9% | 100 |
| 2019/08/09 | 585 | 595 | 572 | 575 | -8 | -1.4% | 1,800 |
| 2019/08/08 | 590 | 590 | 570 | 583 | -20 | -3.3% | 2,100 |
| 2019/08/07 | 555 | 621 | 555 | 603 | +51 | +9.2% | 3,600 |
| 2019/08/06 | 534 | 573 | 514 | 552 | -12 | -2.1% | 2,700 |
| 2019/08/05 | 589 | 589 | 541 | 564 | -50 | -8.1% | 1,500 |
| 2019/08/02 | 638 | 638 | 590 | 614 | -24 | -3.8% | 4,400 |
| 2019/08/01 | 627 | 646 | 600 | 638 | -37 | -5.5% | 12,500 |
| 2019/07/31 | 683 | 700 | 650 | 675 | +72 | +11.9% | 21,400 |
| 2019/07/30 | 503 | 603 | 503 | 603 | +100 | +19.9% | 8,600 |
| 2019/07/29 | 491 | 506 | 491 | 503 | +2 | +0.4% | 2,300 |
| 2019/07/26 | 510 | 515 | 500 | 501 | -10 | -2% | 1,200 |
| 2019/07/25 | 518 | 519 | 510 | 511 | -7 | -1.4% | 1,800 |
| 2019/07/24 | 531 | 540 | 499 | 518 | -33 | -6% | 5,700 |
| 2019/07/23 | 561 | 561 | 551 | 551 | -19 | -3.3% | 1,000 |
| 2019/07/22 | 570 | 570 | 570 | 570 | +10 | +1.8% | 100 |
| 2019/07/19 | 561 | 565 | 560 | 560 | -10 | -1.8% | 900 |
| 2019/07/18 | 588 | 588 | 560 | 570 | -19 | -3.2% | 2,000 |
| 2019/07/17 | 579 | 589 | 566 | 589 | +10 | +1.7% | 2,500 |
| 2019/07/16 | 565 | 615 | 565 | 579 | -16 | -2.7% | 6,400 |
| 2019/07/12 | 602 | 630 | 585 | 595 | +3 | +0.5% | 4,200 |
| 2019/07/11 | 593 | 593 | 575 | 592 | -1 | -0.2% | 1,700 |
| 2019/07/10 | 601 | 601 | 570 | 593 | -11 | -1.8% | 5,900 |
| 2019/07/09 | 610 | 610 | 601 | 604 | -6 | -1% | 3,200 |
| 2019/07/08 | 626 | 626 | 610 | 610 | -16 | -2.6% | 1,900 |
| 2019/07/05 | 628 | 628 | 604 | 626 | +8 | +1.3% | 2,000 |
| 2019/07/04 | 621 | 635 | 612 | 618 | -22 | -3.4% | 3,000 |
| 2019/07/03 | 630 | 640 | 610 | 640 | -9 | -1.4% | 4,500 |
| 2019/07/02 | 645 | 660 | 630 | 649 | +4 | +0.6% | 2,800 |
| 2019/07/01 | 630 | 645 | 620 | 645 | +5 | +0.8% | 2,500 |
| 2019/06/28 | 650 | 650 | 635 | 640 | +5 | +0.8% | 1,800 |
| 2019/06/27 | 615 | 644 | 615 | 635 | -10 | -1.6% | 2,900 |
| 2019/06/26 | 667 | 667 | 590 | 645 | -1,355 | -67.8% | 7,200 |
| 2019/06/25 | 2,023 | 2,260 | 1,935 | 2,000 | -40 | -2% | 8,700 |
| 2019/06/24 | 2,000 | 2,060 | 2,000 | 2,040 | +42 | +2.1% | 2,100 |
| 2019/06/21 | 2,040 | 2,040 | 1,940 | 1,998 | -47 | -2.3% | 1,700 |
| 2019/06/20 | 2,040 | 2,077 | 2,027 | 2,045 | +25 | +1.2% | 1,500 |
| 2019/06/19 | 1,950 | 2,030 | 1,930 | 2,020 | +90 | +4.7% | 1,700 |
| 2019/06/18 | 1,880 | 1,930 | 1,880 | 1,930 | +50 | +2.7% | 1,300 |
| 2019/06/17 | 1,800 | 1,880 | 1,800 | 1,880 | +20 | +1.1% | 1,200 |
1401～
1450
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
