フージャースホールディングス(3284)の株価時系列情報
フージャースホールディングス(3284)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2023/12/29 | 1,055 | 1,068 | 1,055 | 1,065 | 89,000 |
2023/12/28 | 1,044 | 1,055 | 1,041 | 1,053 | 98,100 |
2023/12/27 | 1,035 | 1,044 | 1,032 | 1,042 | 98,000 |
2023/12/26 | 1,035 | 1,035 | 1,029 | 1,034 | 54,200 |
2023/12/25 | 1,039 | 1,042 | 1,029 | 1,030 | 90,200 |
2023/12/22 | 1,029 | 1,035 | 1,025 | 1,033 | 67,500 |
2023/12/21 | 1,025 | 1,030 | 1,021 | 1,022 | 54,000 |
2023/12/20 | 1,029 | 1,038 | 1,026 | 1,029 | 86,300 |
2023/12/19 | 1,021 | 1,025 | 1,012 | 1,020 | 62,500 |
2023/12/18 | 1,020 | 1,024 | 1,011 | 1,018 | 75,800 |
2023/12/15 | 1,019 | 1,031 | 1,019 | 1,029 | 68,700 |
2023/12/14 | 1,030 | 1,034 | 1,017 | 1,019 | 111,400 |
2023/12/13 | 1,046 | 1,046 | 1,030 | 1,035 | 77,600 |
2023/12/12 | 1,050 | 1,060 | 1,043 | 1,044 | 89,500 |
2023/12/11 | 1,042 | 1,049 | 1,036 | 1,047 | 64,600 |
2023/12/08 | 1,046 | 1,046 | 1,021 | 1,024 | 170,400 |
2023/12/07 | 1,057 | 1,058 | 1,047 | 1,047 | 50,700 |
2023/12/06 | 1,051 | 1,062 | 1,046 | 1,060 | 117,700 |
2023/12/05 | 1,058 | 1,064 | 1,041 | 1,041 | 115,700 |
2023/12/04 | 1,061 | 1,073 | 1,055 | 1,065 | 67,300 |
2023/12/01 | 1,059 | 1,064 | 1,051 | 1,061 | 112,500 |
2023/11/30 | 1,057 | 1,058 | 1,042 | 1,058 | 84,800 |
2023/11/29 | 1,080 | 1,082 | 1,056 | 1,056 | 86,300 |
2023/11/28 | 1,065 | 1,076 | 1,065 | 1,072 | 72,700 |
2023/11/27 | 1,056 | 1,065 | 1,053 | 1,063 | 65,400 |
2023/11/24 | 1,065 | 1,065 | 1,052 | 1,052 | 52,500 |
2023/11/22 | 1,041 | 1,058 | 1,041 | 1,052 | 62,600 |
2023/11/21 | 1,049 | 1,052 | 1,041 | 1,044 | 65,200 |
2023/11/20 | 1,057 | 1,073 | 1,049 | 1,050 | 93,000 |
2023/11/17 | 1,043 | 1,054 | 1,040 | 1,054 | 88,100 |
2023/11/16 | 1,040 | 1,048 | 1,038 | 1,043 | 50,100 |
2023/11/15 | 1,040 | 1,045 | 1,036 | 1,041 | 65,800 |
2023/11/14 | 1,046 | 1,051 | 1,032 | 1,036 | 56,100 |
2023/11/13 | 1,050 | 1,056 | 1,039 | 1,041 | 58,400 |
2023/11/10 | 1,052 | 1,061 | 1,025 | 1,046 | 148,100 |
2023/11/09 | 1,061 | 1,067 | 1,052 | 1,067 | 59,300 |
2023/11/08 | 1,085 | 1,085 | 1,052 | 1,054 | 93,700 |
2023/11/07 | 1,085 | 1,091 | 1,074 | 1,078 | 50,700 |
2023/11/06 | 1,090 | 1,090 | 1,073 | 1,078 | 101,500 |
2023/11/02 | 1,082 | 1,085 | 1,062 | 1,069 | 70,500 |
2023/11/01 | 1,093 | 1,095 | 1,075 | 1,082 | 74,700 |
2023/10/31 | 1,048 | 1,064 | 1,041 | 1,063 | 67,900 |
2023/10/30 | 1,056 | 1,062 | 1,041 | 1,047 | 73,900 |
2023/10/27 | 1,035 | 1,056 | 1,033 | 1,055 | 54,400 |
2023/10/26 | 1,023 | 1,041 | 1,023 | 1,033 | 71,300 |
2023/10/25 | 1,049 | 1,050 | 1,039 | 1,040 | 56,600 |
2023/10/24 | 1,040 | 1,045 | 1,011 | 1,040 | 127,300 |
2023/10/23 | 1,048 | 1,050 | 1,032 | 1,032 | 59,500 |
2023/10/20 | 1,045 | 1,055 | 1,041 | 1,051 | 45,100 |
2023/10/19 | 1,050 | 1,052 | 1,043 | 1,046 | 36,000 |
2023/10/18 | 1,042 | 1,058 | 1,040 | 1,057 | 71,600 |
2023/10/17 | 1,048 | 1,050 | 1,032 | 1,040 | 53,200 |
2023/10/16 | 1,040 | 1,045 | 1,024 | 1,027 | 85,300 |
2023/10/13 | 1,074 | 1,074 | 1,047 | 1,048 | 52,300 |
2023/10/12 | 1,077 | 1,077 | 1,064 | 1,074 | 59,100 |
2023/10/11 | 1,080 | 1,085 | 1,067 | 1,067 | 62,700 |
2023/10/10 | 1,065 | 1,079 | 1,065 | 1,077 | 70,000 |
2023/10/06 | 1,037 | 1,052 | 1,034 | 1,046 | 106,100 |
2023/10/05 | 1,014 | 1,040 | 1,011 | 1,036 | 127,700 |
2023/10/04 | 1,020 | 1,032 | 1,005 | 1,005 | 254,100 |
2023/10/03 | 1,089 | 1,089 | 1,060 | 1,060 | 84,900 |
2023/10/02 | 1,093 | 1,109 | 1,090 | 1,093 | 95,100 |
2023/09/29 | 1,110 | 1,114 | 1,079 | 1,088 | 144,400 |
2023/09/28 | 1,102 | 1,133 | 1,101 | 1,108 | 193,100 |
2023/09/27 | 1,140 | 1,142 | 1,120 | 1,139 | 237,000 |
2023/09/26 | 1,133 | 1,142 | 1,125 | 1,140 | 164,000 |
2023/09/25 | 1,160 | 1,160 | 1,129 | 1,129 | 199,400 |
2023/09/22 | 1,151 | 1,157 | 1,142 | 1,150 | 117,300 |
2023/09/21 | 1,162 | 1,168 | 1,154 | 1,158 | 80,200 |
2023/09/20 | 1,182 | 1,182 | 1,154 | 1,154 | 191,000 |
2023/09/19 | 1,166 | 1,176 | 1,158 | 1,176 | 156,300 |
2023/09/15 | 1,152 | 1,165 | 1,149 | 1,159 | 155,600 |
2023/09/14 | 1,140 | 1,150 | 1,138 | 1,146 | 85,400 |
2023/09/13 | 1,140 | 1,142 | 1,133 | 1,140 | 79,300 |
2023/09/12 | 1,129 | 1,145 | 1,126 | 1,142 | 93,000 |
2023/09/11 | 1,134 | 1,147 | 1,122 | 1,130 | 210,400 |
2023/09/08 | 1,115 | 1,119 | 1,106 | 1,108 | 120,700 |
2023/09/07 | 1,117 | 1,126 | 1,115 | 1,118 | 107,800 |
2023/09/06 | 1,118 | 1,124 | 1,112 | 1,119 | 100,200 |
2023/09/05 | 1,109 | 1,115 | 1,097 | 1,115 | 106,200 |
2023/09/04 | 1,092 | 1,106 | 1,088 | 1,102 | 147,000 |
2023/09/01 | 1,072 | 1,086 | 1,069 | 1,086 | 104,500 |
2023/08/31 | 1,065 | 1,074 | 1,065 | 1,072 | 83,300 |
2023/08/30 | 1,050 | 1,063 | 1,050 | 1,062 | 74,300 |
2023/08/29 | 1,054 | 1,054 | 1,045 | 1,049 | 85,700 |
2023/08/28 | 1,053 | 1,058 | 1,047 | 1,053 | 61,800 |
2023/08/25 | 1,045 | 1,048 | 1,040 | 1,043 | 71,900 |
2023/08/24 | 1,040 | 1,050 | 1,035 | 1,050 | 76,300 |
2023/08/23 | 1,035 | 1,040 | 1,033 | 1,038 | 39,000 |
2023/08/22 | 1,037 | 1,037 | 1,023 | 1,036 | 88,800 |
2023/08/21 | 1,037 | 1,045 | 1,033 | 1,033 | 55,200 |
2023/08/18 | 1,043 | 1,045 | 1,033 | 1,037 | 65,600 |
2023/08/17 | 1,045 | 1,046 | 1,033 | 1,045 | 89,300 |
2023/08/16 | 1,046 | 1,052 | 1,042 | 1,047 | 69,000 |
2023/08/15 | 1,052 | 1,059 | 1,045 | 1,053 | 62,600 |
2023/08/14 | 1,076 | 1,080 | 1,052 | 1,053 | 86,800 |
2023/08/10 | 1,066 | 1,069 | 1,053 | 1,068 | 77,200 |
2023/08/09 | 1,075 | 1,075 | 1,063 | 1,070 | 44,000 |
2023/08/08 | 1,060 | 1,072 | 1,057 | 1,072 | 83,800 |
2023/08/07 | 1,045 | 1,058 | 1,040 | 1,056 | 80,200 |
2023/08/04 | 1,032 | 1,049 | 1,029 | 1,043 | 88,000 |
2023/08/03 | 1,031 | 1,041 | 1,021 | 1,031 | 114,300 |
2023/08/02 | 1,051 | 1,057 | 1,041 | 1,043 | 63,300 |
2023/08/01 | 1,056 | 1,060 | 1,052 | 1,058 | 50,900 |
2023/07/31 | 1,054 | 1,064 | 1,052 | 1,057 | 83,000 |
2023/07/28 | 1,040 | 1,052 | 1,035 | 1,044 | 121,700 |
2023/07/27 | 1,053 | 1,053 | 1,040 | 1,048 | 61,600 |
2023/07/26 | 1,038 | 1,056 | 1,033 | 1,054 | 130,400 |
2023/07/25 | 1,035 | 1,039 | 1,028 | 1,039 | 71,300 |
2023/07/24 | 1,011 | 1,033 | 1,011 | 1,029 | 106,100 |
2023/07/21 | 1,006 | 1,015 | 1,001 | 1,008 | 81,700 |
2023/07/20 | 1,006 | 1,014 | 1,004 | 1,006 | 80,500 |
2023/07/19 | 1,000 | 1,008 | 999 | 1,006 | 71,800 |
2023/07/18 | 988 | 994 | 985 | 994 | 53,800 |
2023/07/14 | 986 | 988 | 977 | 980 | 86,900 |
2023/07/13 | 982 | 988 | 973 | 984 | 64,300 |
2023/07/12 | 992 | 993 | 981 | 982 | 82,200 |
2023/07/11 | 994 | 999 | 987 | 989 | 55,700 |
2023/07/10 | 988 | 997 | 988 | 994 | 72,300 |
2023/07/07 | 990 | 998 | 982 | 988 | 81,700 |
2023/07/06 | 1,001 | 1,004 | 994 | 996 | 54,100 |
2023/07/05 | 1,001 | 1,004 | 993 | 1,004 | 59,100 |
2023/07/04 | 1,006 | 1,013 | 1,001 | 1,006 | 78,800 |
2023/07/03 | 1,006 | 1,012 | 1,005 | 1,009 | 84,000 |
2023/06/30 | 991 | 1,000 | 986 | 1,000 | 103,300 |
2023/06/29 | 1,000 | 1,010 | 991 | 992 | 150,400 |
2023/06/28 | 984 | 1,001 | 984 | 1,001 | 80,800 |
2023/06/27 | 980 | 984 | 971 | 984 | 85,400 |
2023/06/26 | 985 | 987 | 968 | 985 | 109,700 |
2023/06/23 | 996 | 1,015 | 982 | 985 | 155,700 |
2023/06/22 | 992 | 995 | 987 | 989 | 118,200 |
2023/06/21 | 983 | 1,002 | 983 | 995 | 107,300 |
2023/06/20 | 991 | 994 | 981 | 985 | 71,800 |
2023/06/19 | 993 | 994 | 984 | 991 | 133,200 |
2023/06/16 | 996 | 1,002 | 993 | 993 | 94,100 |
2023/06/15 | 1,001 | 1,004 | 990 | 996 | 123,000 |
2023/06/14 | 1,008 | 1,009 | 999 | 1,002 | 84,100 |
2023/06/13 | 1,005 | 1,006 | 995 | 1,003 | 143,200 |
2023/06/12 | 991 | 1,008 | 989 | 1,001 | 196,800 |
2023/06/09 | 971 | 990 | 970 | 990 | 204,500 |
2023/06/08 | 970 | 976 | 962 | 968 | 178,000 |
2023/06/07 | 975 | 977 | 950 | 955 | 168,100 |
2023/06/06 | 950 | 974 | 949 | 971 | 352,900 |
2023/06/05 | 956 | 959 | 946 | 947 | 162,100 |
2023/06/02 | 934 | 947 | 933 | 946 | 97,200 |
2023/06/01 | 923 | 931 | 923 | 928 | 78,300 |
2023/05/31 | 935 | 939 | 916 | 920 | 150,600 |
2023/05/30 | 942 | 948 | 933 | 942 | 89,300 |
2023/05/29 | 945 | 950 | 939 | 947 | 98,100 |
2023/05/26 | 938 | 945 | 935 | 936 | 80,600 |
2023/05/25 | 925 | 936 | 922 | 935 | 81,500 |
2023/05/24 | 918 | 929 | 917 | 927 | 77,400 |
2023/05/23 | 936 | 939 | 915 | 921 | 124,400 |
2023/05/22 | 916 | 933 | 914 | 932 | 190,400 |
2023/05/19 | 920 | 925 | 915 | 921 | 131,300 |
2023/05/18 | 911 | 920 | 907 | 918 | 209,800 |
2023/05/17 | 919 | 919 | 906 | 907 | 89,200 |
2023/05/16 | 911 | 921 | 910 | 915 | 167,000 |
2023/05/15 | 905 | 914 | 898 | 908 | 206,200 |
2023/05/12 | 892 | 908 | 878 | 903 | 493,900 |
2023/05/11 | 855 | 856 | 841 | 847 | 141,900 |
2023/05/10 | 861 | 861 | 856 | 859 | 49,500 |
2023/05/09 | 859 | 863 | 855 | 856 | 83,800 |
2023/05/08 | 851 | 857 | 850 | 855 | 38,400 |
2023/05/02 | 860 | 860 | 848 | 854 | 67,400 |
2023/05/01 | 851 | 859 | 848 | 859 | 86,600 |
2023/04/28 | 836 | 844 | 831 | 844 | 120,900 |
2023/04/27 | 832 | 832 | 827 | 830 | 42,700 |
2023/04/26 | 827 | 831 | 822 | 831 | 42,400 |
2023/04/25 | 827 | 842 | 827 | 833 | 121,900 |
2023/04/24 | 830 | 830 | 822 | 823 | 34,300 |
2023/04/21 | 830 | 834 | 824 | 825 | 58,700 |
2023/04/20 | 824 | 830 | 823 | 829 | 25,400 |
2023/04/19 | 831 | 831 | 823 | 823 | 57,900 |
2023/04/18 | 831 | 835 | 828 | 831 | 40,900 |
2023/04/17 | 828 | 829 | 825 | 827 | 41,800 |
2023/04/14 | 825 | 830 | 822 | 828 | 57,900 |
2023/04/13 | 822 | 823 | 818 | 819 | 40,700 |
2023/04/12 | 823 | 827 | 822 | 824 | 45,900 |
2023/04/11 | 813 | 822 | 812 | 822 | 69,800 |
2023/04/10 | 816 | 818 | 809 | 813 | 43,000 |
2023/04/07 | 805 | 811 | 805 | 808 | 33,500 |
2023/04/06 | 808 | 810 | 801 | 805 | 65,700 |
2023/04/05 | 824 | 825 | 814 | 814 | 55,300 |
2023/04/04 | 827 | 834 | 824 | 832 | 62,400 |
2023/04/03 | 831 | 832 | 821 | 825 | 79,000 |
2023/03/31 | 826 | 830 | 821 | 826 | 79,700 |
2023/03/30 | 811 | 826 | 809 | 825 | 105,800 |
2023/03/29 | 833 | 839 | 829 | 839 | 143,800 |
2023/03/28 | 834 | 835 | 825 | 827 | 89,700 |
2023/03/27 | 832 | 833 | 827 | 827 | 66,300 |
2023/03/24 | 825 | 830 | 820 | 826 | 75,500 |
2023/03/23 | 817 | 828 | 812 | 828 | 50,300 |
2023/03/22 | 828 | 828 | 816 | 819 | 94,000 |
2023/03/20 | 825 | 830 | 809 | 809 | 113,700 |
2023/03/17 | 830 | 837 | 824 | 833 | 127,200 |
2023/03/16 | 821 | 829 | 819 | 824 | 95,200 |
2023/03/15 | 840 | 853 | 837 | 840 | 133,600 |
2023/03/14 | 845 | 846 | 824 | 827 | 140,800 |
2023/03/13 | 855 | 860 | 841 | 860 | 174,800 |
2023/03/10 | 890 | 890 | 864 | 867 | 281,700 |
2023/03/09 | 889 | 896 | 887 | 896 | 136,800 |
2023/03/08 | 880 | 884 | 872 | 882 | 106,500 |
2023/03/07 | 875 | 888 | 875 | 880 | 125,700 |
2023/03/06 | 880 | 883 | 870 | 875 | 143,700 |
2023/03/03 | 858 | 867 | 858 | 867 | 105,800 |
2023/03/02 | 849 | 856 | 848 | 854 | 74,600 |
2023/03/01 | 845 | 850 | 841 | 847 | 44,700 |
2023/02/28 | 847 | 849 | 845 | 845 | 40,600 |
2023/02/27 | 834 | 846 | 834 | 846 | 57,600 |
2023/02/24 | 825 | 834 | 825 | 834 | 56,200 |
2023/02/22 | 827 | 828 | 821 | 824 | 46,200 |
2023/02/21 | 830 | 833 | 825 | 832 | 60,300 |
2023/02/20 | 820 | 830 | 818 | 827 | 65,700 |
2023/02/17 | 810 | 817 | 802 | 813 | 61,500 |
2023/02/16 | 821 | 824 | 815 | 817 | 52,800 |
2023/02/15 | 819 | 819 | 814 | 817 | 44,500 |
2023/02/14 | 813 | 822 | 810 | 819 | 83,300 |
2023/02/13 | 799 | 809 | 796 | 809 | 100,700 |
2023/02/10 | 800 | 809 | 797 | 798 | 124,900 |
2023/02/09 | 792 | 796 | 790 | 793 | 47,500 |
2023/02/08 | 792 | 795 | 790 | 792 | 32,700 |
2023/02/07 | 791 | 793 | 787 | 790 | 28,500 |
2023/02/06 | 785 | 792 | 785 | 790 | 41,100 |
2023/02/03 | 781 | 787 | 780 | 784 | 38,200 |
2023/02/02 | 792 | 795 | 779 | 782 | 47,300 |
2023/02/01 | 795 | 795 | 791 | 792 | 53,800 |
2023/01/31 | 785 | 792 | 785 | 792 | 62,200 |
2023/01/30 | 786 | 788 | 784 | 784 | 43,900 |
2023/01/27 | 787 | 787 | 779 | 785 | 54,200 |
2023/01/26 | 785 | 787 | 782 | 784 | 48,200 |
2023/01/25 | 789 | 789 | 781 | 784 | 68,800 |
2023/01/24 | 777 | 789 | 777 | 788 | 131,700 |
2023/01/23 | 772 | 776 | 769 | 774 | 60,900 |
2023/01/20 | 761 | 768 | 760 | 765 | 60,900 |
2023/01/19 | 761 | 762 | 756 | 758 | 62,000 |
2023/01/18 | 753 | 764 | 749 | 758 | 74,600 |
2023/01/17 | 747 | 755 | 746 | 749 | 52,700 |
2023/01/16 | 740 | 747 | 739 | 744 | 63,900 |
2023/01/13 | 740 | 746 | 738 | 740 | 70,200 |
2023/01/12 | 752 | 752 | 738 | 741 | 105,900 |
2023/01/11 | 747 | 754 | 743 | 749 | 72,000 |
2023/01/10 | 750 | 750 | 740 | 743 | 50,700 |
2023/01/06 | 734 | 737 | 730 | 735 | 47,600 |
2023/01/05 | 740 | 741 | 733 | 734 | 70,700 |
2023/01/04 | 749 | 749 | 741 | 742 | 76,700 |