ＦＵＪＩジャパン(1449)の株価時系列情報
ＦＵＪＩジャパン(1449)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 260 | 278 | 260 | 278 | 1,000 |
| 2025/06/12 | 269 | 288 | 269 | 280 | 2,400 |
| 2025/06/10 | 248 | 270 | 248 | 270 | 1,000 |
| 2025/06/05 | 256 | 256 | 256 | 256 | 100 |
| 2025/06/04 | 252 | 252 | 252 | 252 | 1,200 |
| 2025/06/03 | 256 | 256 | 256 | 256 | 300 |
| 2025/05/23 | 248 | 251 | 248 | 251 | 400 |
| 2025/05/22 | 248 | 248 | 248 | 248 | 600 |
| 2025/05/21 | 242 | 242 | 242 | 242 | 100 |
| 2025/05/20 | 242 | 250 | 242 | 250 | 200 |
| 2025/05/15 | 250 | 250 | 250 | 250 | 100 |
| 2025/05/07 | 242 | 250 | 242 | 250 | 700 |
| 2025/05/02 | 255 | 255 | 247 | 247 | 200 |
| 2025/05/01 | 247 | 247 | 247 | 247 | 600 |
| 2025/04/30 | 262 | 262 | 247 | 247 | 200 |
| 2025/04/28 | 259 | 262 | 259 | 262 | 200 |
| 2025/04/25 | 244 | 251 | 244 | 251 | 600 |
| 2025/04/24 | 250 | 299 | 235 | 252 | 11,000 |
| 2025/04/23 | 238 | 245 | 238 | 245 | 400 |
| 2025/04/16 | 248 | 254 | 248 | 254 | 1,000 |
| 2025/04/15 | 251 | 256 | 251 | 256 | 200 |
| 2025/04/14 | 250 | 250 | 250 | 250 | 500 |
| 2025/04/11 | 249 | 249 | 249 | 249 | 100 |
| 2025/04/10 | 242 | 243 | 219 | 236 | 400 |
| 2025/04/09 | 235 | 235 | 234 | 234 | 2,400 |
| 2025/04/08 | 230 | 231 | 230 | 230 | 3,000 |
| 2025/04/07 | 241 | 241 | 184 | 201 | 21,900 |
| 2025/04/04 | 245 | 247 | 242 | 242 | 1,400 |
| 2025/04/03 | 255 | 259 | 249 | 258 | 800 |
| 2025/04/01 | 255 | 268 | 255 | 257 | 44,200 |
| 2025/03/31 | 263 | 303 | 263 | 271 | 4,300 |
| 2025/03/28 | 260 | 260 | 260 | 260 | 500 |
| 2025/03/27 | 260 | 260 | 260 | 260 | 100 |
| 2025/03/26 | 260 | 260 | 260 | 260 | 700 |
| 2025/03/25 | 260 | 260 | 260 | 260 | 800 |
| 2025/03/19 | 263 | 263 | 263 | 263 | 200 |
| 2025/03/13 | 250 | 265 | 250 | 265 | 1,800 |
| 2025/03/12 | 265 | 265 | 261 | 261 | 200 |
| 2025/03/10 | 250 | 265 | 250 | 265 | 400 |
| 2025/03/07 | 250 | 250 | 250 | 250 | 100 |
| 2025/03/06 | 258 | 258 | 258 | 258 | 100 |
| 2025/03/05 | 258 | 258 | 258 | 258 | 200 |
| 2025/03/04 | 252 | 260 | 245 | 256 | 1,100 |
| 2025/03/03 | 265 | 267 | 265 | 267 | 800 |
| 2025/02/25 | 263 | 263 | 263 | 263 | 100 |
| 2025/02/21 | 263 | 263 | 263 | 263 | 100 |
| 2025/02/20 | 264 | 264 | 264 | 264 | 300 |
| 2025/02/19 | 264 | 264 | 264 | 264 | 100 |
| 2025/02/13 | 265 | 265 | 265 | 265 | 500 |
| 2025/02/12 | 260 | 260 | 254 | 260 | 900 |
| 2025/02/06 | 258 | 264 | 258 | 264 | 700 |
| 2025/02/05 | 252 | 252 | 252 | 252 | 100 |
| 2025/01/29 | 260 | 260 | 256 | 257 | 300 |
| 2025/01/27 | 255 | 255 | 255 | 255 | 100 |
| 2025/01/24 | 254 | 254 | 254 | 254 | 800 |
| 2025/01/23 | 254 | 254 | 254 | 254 | 800 |
| 2025/01/22 | 254 | 254 | 254 | 254 | 300 |
| 2025/01/21 | 262 | 262 | 262 | 262 | 100 |
| 2025/01/15 | 254 | 254 | 254 | 254 | 200 |
| 2025/01/14 | 251 | 251 | 251 | 251 | 400 |
| 2025/01/08 | 267 | 267 | 267 | 267 | 100 |
| 2025/01/07 | 249 | 270 | 248 | 270 | 900 |
| 2024/12/30 | 240 | 247 | 240 | 247 | 3,000 |
| 2024/12/27 | 258 | 258 | 258 | 258 | 100 |
| 2024/12/26 | 246 | 258 | 244 | 258 | 2,300 |
| 2024/12/25 | 251 | 251 | 240 | 243 | 1,600 |
| 2024/12/24 | 259 | 259 | 259 | 259 | 500 |
| 2024/12/20 | 254 | 259 | 241 | 259 | 2,300 |
| 2024/12/19 | 261 | 261 | 254 | 254 | 400 |
| 2024/12/18 | 256 | 261 | 255 | 261 | 2,200 |
| 2024/12/17 | 261 | 261 | 258 | 258 | 900 |
| 2024/12/16 | 266 | 268 | 264 | 264 | 1,200 |
| 2024/12/12 | 267 | 268 | 267 | 268 | 400 |
| 2024/12/10 | 269 | 269 | 269 | 269 | 100 |
| 2024/12/06 | 270 | 270 | 270 | 270 | 300 |
| 2024/11/27 | 272 | 272 | 270 | 270 | 200 |
| 2024/11/26 | 274 | 274 | 274 | 274 | 100 |
| 2024/11/25 | 270 | 271 | 270 | 271 | 2,000 |
| 2024/11/22 | 269 | 271 | 269 | 271 | 200 |
| 2024/11/21 | 272 | 272 | 264 | 269 | 1,300 |
| 2024/11/20 | 272 | 272 | 272 | 272 | 100 |
| 2024/11/18 | 272 | 272 | 272 | 272 | 200 |
| 2024/11/15 | 271 | 271 | 271 | 271 | 400 |
| 2024/11/14 | 271 | 271 | 271 | 271 | 500 |
| 2024/11/13 | 272 | 272 | 272 | 272 | 400 |
| 2024/11/12 | 274 | 274 | 274 | 274 | 200 |
| 2024/11/11 | 274 | 274 | 274 | 274 | 100 |
| 2024/11/08 | 273 | 274 | 273 | 273 | 400 |
| 2024/11/07 | 281 | 281 | 281 | 281 | 400 |
| 2024/11/06 | 281 | 281 | 274 | 274 | 400 |
| 2024/11/05 | 279 | 279 | 279 | 279 | 100 |
| 2024/11/01 | 281 | 281 | 281 | 281 | 100 |
| 2024/10/29 | 283 | 283 | 283 | 283 | 100 |
| 2024/10/18 | 280 | 280 | 280 | 280 | 100 |
| 2024/10/17 | 287 | 287 | 285 | 285 | 200 |
| 2024/10/16 | 287 | 287 | 287 | 287 | 100 |
| 2024/10/04 | 283 | 283 | 282 | 282 | 200 |
| 2024/10/03 | 284 | 284 | 284 | 284 | 100 |
| 2024/09/27 | 283 | 283 | 283 | 283 | 100 |
| 2024/09/25 | 283 | 284 | 283 | 284 | 400 |
| 2024/09/19 | 283 | 283 | 283 | 283 | 100 |
| 2024/09/18 | 291 | 291 | 291 | 291 | 100 |
| 2024/09/17 | 288 | 291 | 284 | 291 | 400 |
| 2024/09/13 | 289 | 289 | 289 | 289 | 100 |
| 2024/09/09 | 286 | 289 | 286 | 289 | 1,100 |
| 2024/09/06 | 294 | 294 | 294 | 294 | 100 |
| 2024/09/04 | 285 | 286 | 285 | 286 | 200 |
| 2024/09/02 | 296 | 296 | 296 | 296 | 100 |
| 2024/08/29 | 289 | 289 | 288 | 288 | 500 |
| 2024/08/28 | 290 | 290 | 290 | 290 | 400 |
| 2024/08/27 | 290 | 290 | 290 | 290 | 300 |
| 2024/08/22 | 298 | 298 | 298 | 298 | 100 |
| 2024/08/20 | 282 | 282 | 282 | 282 | 300 |
| 2024/08/13 | 299 | 299 | 299 | 299 | 1,300 |
| 2024/08/09 | 294 | 294 | 294 | 294 | 100 |
| 2024/08/08 | 271 | 294 | 271 | 294 | 600 |
| 2024/08/06 | 288 | 288 | 287 | 287 | 500 |
| 2024/08/05 | 268 | 303 | 268 | 296 | 1,900 |
| 2024/08/02 | 282 | 290 | 274 | 286 | 1,900 |
| 2024/07/31 | 286 | 286 | 286 | 286 | 100 |
| 2024/07/29 | 283 | 293 | 283 | 293 | 400 |
| 2024/07/26 | 282 | 288 | 282 | 288 | 200 |
| 2024/07/25 | 288 | 289 | 284 | 289 | 300 |
| 2024/07/22 | 289 | 289 | 289 | 289 | 300 |
| 2024/07/17 | 300 | 300 | 299 | 299 | 200 |
| 2024/07/12 | 296 | 297 | 295 | 297 | 400 |
| 2024/07/03 | 294 | 294 | 290 | 290 | 600 |
| 2024/07/02 | 296 | 296 | 296 | 296 | 200 |
| 2024/07/01 | 296 | 296 | 296 | 296 | 100 |
| 2024/06/27 | 312 | 312 | 312 | 312 | 100 |
| 2024/06/25 | 304 | 310 | 304 | 310 | 800 |
| 2024/06/24 | 303 | 303 | 303 | 303 | 100 |
| 2024/06/21 | 290 | 299 | 290 | 299 | 1,500 |
| 2024/06/20 | 298 | 299 | 298 | 299 | 500 |
| 2024/06/19 | 298 | 298 | 298 | 298 | 100 |
| 2024/06/17 | 300 | 300 | 300 | 300 | 100 |
| 2024/06/14 | 297 | 297 | 297 | 297 | 100 |
| 2024/06/13 | 297 | 297 | 285 | 291 | 1,200 |
| 2024/06/12 | 295 | 300 | 295 | 300 | 700 |
| 2024/06/10 | 285 | 291 | 285 | 291 | 600 |
| 2024/06/07 | 276 | 283 | 276 | 283 | 300 |
| 2024/06/05 | 276 | 276 | 276 | 276 | 1,200 |
| 2024/06/03 | 282 | 282 | 282 | 282 | 400 |
| 2024/05/31 | 281 | 288 | 281 | 288 | 200 |
| 2024/05/30 | 286 | 286 | 286 | 286 | 300 |
| 2024/05/29 | 284 | 286 | 284 | 286 | 2,100 |
| 2024/05/28 | 303 | 303 | 303 | 303 | 100 |
| 2024/05/20 | 300 | 300 | 300 | 300 | 100 |
| 2024/05/17 | 301 | 301 | 300 | 300 | 300 |
| 2024/05/16 | 303 | 303 | 300 | 301 | 1,000 |
| 2024/05/15 | 308 | 308 | 307 | 307 | 200 |
| 2024/05/14 | 309 | 309 | 305 | 305 | 1,000 |
| 2024/05/13 | 300 | 305 | 300 | 305 | 200 |
| 2024/05/10 | 300 | 300 | 300 | 300 | 200 |
| 2024/05/09 | 291 | 321 | 291 | 302 | 4,500 |
| 2024/05/08 | 287 | 294 | 287 | 292 | 1,400 |
| 2024/05/07 | 288 | 288 | 279 | 287 | 400 |
| 2024/05/02 | 285 | 291 | 285 | 285 | 1,100 |
| 2024/05/01 | 285 | 285 | 284 | 284 | 500 |
| 2024/04/30 | 286 | 286 | 285 | 285 | 300 |
| 2024/04/26 | 287 | 287 | 287 | 287 | 100 |
| 2024/04/25 | 283 | 283 | 283 | 283 | 100 |
| 2024/04/23 | 280 | 280 | 280 | 280 | 100 |
| 2024/04/22 | 282 | 282 | 273 | 273 | 500 |
| 2024/04/19 | 284 | 284 | 273 | 274 | 800 |
| 2024/04/18 | 281 | 281 | 277 | 277 | 300 |
| 2024/04/17 | 282 | 282 | 274 | 274 | 400 |
| 2024/04/16 | 286 | 286 | 271 | 283 | 1,600 |
| 2024/04/15 | 279 | 286 | 278 | 286 | 700 |
| 2024/04/12 | 285 | 285 | 285 | 285 | 700 |
| 2024/04/11 | 285 | 285 | 285 | 285 | 100 |
| 2024/04/10 | 285 | 285 | 285 | 285 | 100 |
| 2024/04/09 | 281 | 281 | 281 | 281 | 700 |
| 2024/04/08 | 291 | 296 | 280 | 281 | 17,700 |
| 2024/04/05 | 278 | 288 | 278 | 283 | 1,900 |
| 2024/04/04 | 279 | 279 | 272 | 278 | 300 |
| 2024/04/03 | 272 | 273 | 271 | 273 | 2,400 |
| 2024/04/02 | 272 | 272 | 272 | 272 | 500 |
| 2024/03/27 | 280 | 280 | 280 | 280 | 300 |
| 2024/03/26 | 276 | 293 | 276 | 280 | 1,100 |
| 2024/03/25 | 274 | 275 | 274 | 275 | 400 |
| 2024/03/22 | 272 | 272 | 271 | 271 | 3,800 |
| 2024/03/21 | 280 | 280 | 272 | 272 | 1,600 |
| 2024/03/18 | 273 | 273 | 273 | 273 | 100 |
| 2024/03/15 | 275 | 280 | 275 | 280 | 1,200 |
| 2024/03/14 | 280 | 280 | 279 | 279 | 1,200 |
| 2024/03/12 | 277 | 279 | 277 | 279 | 400 |
| 2024/03/11 | 276 | 276 | 276 | 276 | 100 |
| 2024/03/08 | 279 | 279 | 279 | 279 | 700 |
| 2024/03/07 | 280 | 282 | 279 | 279 | 400 |
| 2024/03/06 | 276 | 280 | 276 | 280 | 2,500 |
| 2024/03/05 | 280 | 280 | 279 | 279 | 700 |
| 2024/03/04 | 278 | 278 | 278 | 278 | 100 |
| 2024/03/01 | 272 | 280 | 272 | 280 | 2,800 |
| 2024/02/27 | 280 | 280 | 272 | 272 | 200 |
| 2024/02/26 | 274 | 280 | 274 | 280 | 800 |
| 2024/02/22 | 270 | 274 | 270 | 274 | 1,900 |
| 2024/02/21 | 280 | 280 | 274 | 274 | 200 |
| 2024/02/20 | 272 | 280 | 272 | 280 | 2,000 |
| 2024/02/19 | 285 | 285 | 280 | 280 | 500 |