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 |
---|---|---|---|---|---|
2021/12/30 | 398 | 398 | 398 | 398 | 200 |
2021/12/29 | 398 | 400 | 398 | 400 | 1,500 |
2021/12/28 | 398 | 400 | 398 | 398 | 900 |
2021/12/27 | 398 | 399 | 396 | 397 | 1,700 |
2021/12/24 | 403 | 404 | 397 | 397 | 3,200 |
2021/12/23 | 400 | 400 | 397 | 397 | 1,800 |
2021/12/22 | 392 | 415 | 392 | 400 | 3,400 |
2021/12/21 | 366 | 449 | 366 | 393 | 27,400 |
2021/12/20 | 367 | 371 | 365 | 371 | 2,600 |
2021/12/17 | 378 | 378 | 355 | 365 | 12,900 |
2021/12/16 | 384 | 386 | 383 | 386 | 1,700 |
2021/12/15 | 383 | 394 | 380 | 384 | 2,600 |
2021/12/14 | 397 | 397 | 386 | 386 | 2,600 |
2021/12/13 | 400 | 420 | 380 | 390 | 11,200 |
2021/12/10 | 464 | 464 | 400 | 403 | 43,800 |
2021/12/08 | 480 | 480 | 480 | 480 | 200 |
2021/12/07 | 470 | 485 | 470 | 485 | 800 |
2021/12/06 | 470 | 480 | 465 | 466 | 1,200 |
2021/12/03 | 480 | 480 | 479 | 480 | 900 |
2021/12/02 | 453 | 480 | 453 | 480 | 4,900 |
2021/12/01 | 470 | 477 | 453 | 455 | 6,300 |
2021/11/30 | 483 | 483 | 470 | 470 | 1,700 |
2021/11/29 | 476 | 485 | 473 | 485 | 900 |
2021/11/25 | 471 | 497 | 471 | 497 | 1,000 |
2021/11/24 | 488 | 488 | 470 | 471 | 8,600 |
2021/11/19 | 493 | 495 | 480 | 495 | 3,300 |
2021/11/18 | 499 | 499 | 499 | 499 | 100 |
2021/11/17 | 511 | 511 | 488 | 505 | 6,400 |
2021/11/16 | 513 | 513 | 513 | 513 | 400 |
2021/11/15 | 513 | 515 | 510 | 510 | 500 |
2021/11/12 | 497 | 515 | 497 | 515 | 1,000 |
2021/11/11 | 516 | 516 | 490 | 490 | 2,000 |
2021/11/10 | 515 | 515 | 515 | 515 | 100 |
2021/11/09 | 497 | 510 | 497 | 510 | 200 |
2021/11/05 | 523 | 527 | 507 | 507 | 1,300 |
2021/11/04 | 515 | 523 | 515 | 523 | 800 |
2021/11/02 | 509 | 513 | 509 | 513 | 200 |
2021/11/01 | 490 | 507 | 490 | 507 | 300 |
2021/10/29 | 488 | 500 | 487 | 500 | 1,000 |
2021/10/28 | 501 | 501 | 489 | 490 | 2,200 |
2021/10/27 | 510 | 510 | 497 | 497 | 8,400 |
2021/10/26 | 530 | 531 | 508 | 508 | 13,300 |
2021/10/25 | 520 | 530 | 520 | 528 | 1,100 |
2021/10/22 | 527 | 530 | 527 | 530 | 1,300 |
2021/10/21 | 526 | 526 | 526 | 526 | 300 |
2021/10/20 | 524 | 524 | 518 | 524 | 600 |
2021/10/19 | 520 | 525 | 520 | 520 | 1,100 |
2021/10/18 | 520 | 520 | 520 | 520 | 200 |
2021/10/15 | 510 | 515 | 500 | 515 | 2,100 |
2021/10/14 | 521 | 521 | 516 | 516 | 800 |
2021/10/13 | 520 | 520 | 510 | 516 | 800 |
2021/10/12 | 530 | 532 | 520 | 520 | 2,200 |
2021/10/11 | 510 | 529 | 500 | 529 | 2,300 |
2021/10/08 | 525 | 526 | 525 | 526 | 1,500 |
2021/10/07 | 512 | 533 | 512 | 526 | 16,200 |
2021/10/06 | 509 | 520 | 509 | 512 | 1,600 |
2021/10/05 | 511 | 520 | 498 | 508 | 8,500 |
2021/10/04 | 512 | 518 | 504 | 518 | 6,800 |
2021/10/01 | 501 | 510 | 500 | 502 | 9,400 |
2021/09/30 | 495 | 509 | 495 | 499 | 5,600 |
2021/09/29 | 486 | 488 | 486 | 488 | 600 |
2021/09/28 | 484 | 488 | 484 | 488 | 800 |
2021/09/27 | 480 | 488 | 480 | 488 | 800 |
2021/09/24 | 473 | 479 | 473 | 479 | 3,200 |
2021/09/22 | 472 | 472 | 472 | 472 | 200 |
2021/09/21 | 468 | 471 | 468 | 471 | 1,600 |
2021/09/17 | 478 | 489 | 478 | 480 | 3,500 |
2021/09/16 | 475 | 482 | 475 | 476 | 1,600 |
2021/09/15 | 474 | 475 | 473 | 474 | 1,400 |
2021/09/14 | 481 | 481 | 473 | 474 | 600 |
2021/09/13 | 475 | 481 | 472 | 481 | 4,100 |
2021/09/10 | 464 | 476 | 464 | 476 | 7,300 |
2021/09/09 | 464 | 465 | 463 | 465 | 1,200 |
2021/09/08 | 465 | 465 | 461 | 464 | 900 |
2021/09/07 | 465 | 465 | 464 | 465 | 900 |
2021/09/06 | 464 | 465 | 462 | 465 | 1,300 |
2021/09/03 | 468 | 470 | 464 | 465 | 3,000 |
2021/09/02 | 471 | 471 | 468 | 468 | 2,000 |
2021/09/01 | 471 | 472 | 470 | 472 | 2,900 |
2021/08/31 | 467 | 476 | 465 | 471 | 3,000 |
2021/08/30 | 486 | 486 | 460 | 475 | 20,100 |
2021/08/27 | 480 | 480 | 474 | 478 | 900 |
2021/08/26 | 490 | 490 | 480 | 480 | 500 |
2021/08/25 | 486 | 486 | 486 | 486 | 200 |
2021/08/24 | 489 | 497 | 482 | 482 | 800 |
2021/08/23 | 480 | 488 | 480 | 488 | 300 |
2021/08/20 | 478 | 482 | 469 | 473 | 1,100 |
2021/08/19 | 481 | 483 | 481 | 482 | 300 |
2021/08/18 | 488 | 495 | 483 | 483 | 1,000 |
2021/08/17 | 515 | 515 | 486 | 494 | 1,300 |
2021/08/16 | 498 | 509 | 497 | 509 | 1,200 |
2021/08/13 | 488 | 498 | 486 | 498 | 2,300 |
2021/08/12 | 479 | 497 | 479 | 496 | 1,800 |
2021/08/11 | 476 | 497 | 475 | 481 | 2,200 |
2021/08/10 | 456 | 490 | 455 | 490 | 2,900 |
2021/08/06 | 456 | 457 | 456 | 457 | 200 |
2021/08/05 | 456 | 456 | 455 | 455 | 400 |
2021/08/04 | 460 | 460 | 456 | 458 | 1,000 |
2021/08/03 | 459 | 461 | 459 | 461 | 400 |
2021/08/02 | 461 | 461 | 456 | 461 | 1,900 |
2021/07/30 | 461 | 466 | 461 | 461 | 1,100 |
2021/07/29 | 462 | 464 | 461 | 462 | 800 |
2021/07/28 | 463 | 465 | 463 | 465 | 600 |
2021/07/27 | 472 | 472 | 467 | 467 | 2,300 |
2021/07/26 | 475 | 475 | 474 | 474 | 900 |
2021/07/21 | 477 | 477 | 475 | 475 | 400 |
2021/07/20 | 475 | 480 | 475 | 479 | 500 |
2021/07/19 | 485 | 485 | 479 | 480 | 1,300 |
2021/07/16 | 486 | 487 | 486 | 487 | 600 |
2021/07/15 | 498 | 498 | 486 | 486 | 3,400 |
2021/07/14 | 499 | 499 | 496 | 497 | 800 |
2021/07/13 | 505 | 505 | 496 | 499 | 1,300 |
2021/07/12 | 507 | 508 | 505 | 505 | 700 |
2021/07/09 | 510 | 510 | 497 | 505 | 2,800 |
2021/07/08 | 512 | 513 | 511 | 511 | 1,700 |
2021/07/07 | 516 | 517 | 515 | 515 | 1,400 |
2021/07/06 | 513 | 527 | 513 | 516 | 9,200 |
2021/07/05 | 544 | 544 | 544 | 544 | 100 |
2021/07/02 | 540 | 540 | 540 | 540 | 300 |
2021/07/01 | 540 | 540 | 530 | 530 | 600 |
2021/06/30 | 535 | 540 | 531 | 540 | 600 |
2021/06/29 | 534 | 534 | 525 | 525 | 800 |
2021/06/28 | 535 | 535 | 510 | 533 | 1,900 |
2021/06/25 | 520 | 520 | 503 | 504 | 1,600 |
2021/06/24 | 506 | 506 | 496 | 500 | 600 |
2021/06/23 | 499 | 507 | 488 | 490 | 800 |
2021/06/22 | 476 | 507 | 476 | 476 | 900 |
2021/06/21 | 480 | 482 | 479 | 479 | 600 |
2021/06/18 | 492 | 492 | 482 | 482 | 200 |
2021/06/16 | 475 | 493 | 475 | 492 | 600 |
2021/06/15 | 490 | 498 | 490 | 498 | 200 |
2021/06/14 | 491 | 499 | 490 | 498 | 600 |
2021/06/11 | 459 | 491 | 459 | 491 | 500 |
2021/06/10 | 473 | 475 | 473 | 475 | 200 |
2021/06/09 | 465 | 465 | 465 | 465 | 100 |
2021/06/08 | 462 | 470 | 460 | 470 | 300 |
2021/06/07 | 456 | 462 | 456 | 462 | 500 |
2021/06/04 | 467 | 475 | 455 | 456 | 2,900 |
2021/06/03 | 479 | 479 | 479 | 479 | 100 |
2021/06/02 | 459 | 480 | 459 | 480 | 2,300 |
2021/06/01 | 489 | 500 | 475 | 475 | 1,300 |
2021/05/31 | 489 | 489 | 479 | 487 | 500 |
2021/05/28 | 497 | 497 | 488 | 489 | 1,000 |
2021/05/27 | 500 | 500 | 498 | 498 | 1,800 |
2021/05/26 | 498 | 500 | 498 | 500 | 200 |
2021/05/25 | 508 | 518 | 498 | 498 | 3,600 |
2021/05/24 | 560 | 560 | 518 | 518 | 900 |
2021/05/20 | 555 | 576 | 550 | 556 | 8,200 |
2021/05/19 | 590 | 595 | 590 | 595 | 800 |
2021/05/18 | 605 | 605 | 560 | 593 | 4,700 |
2021/05/17 | 606 | 606 | 606 | 606 | 100 |
2021/05/14 | 593 | 600 | 584 | 600 | 1,100 |
2021/05/13 | 611 | 612 | 611 | 612 | 200 |
2021/05/12 | 582 | 612 | 582 | 612 | 900 |
2021/05/10 | 620 | 620 | 600 | 612 | 5,000 |
2021/05/07 | 595 | 610 | 590 | 610 | 700 |
2021/05/06 | 599 | 620 | 580 | 597 | 1,100 |
2021/04/30 | 598 | 599 | 570 | 599 | 1,200 |
2021/04/28 | 585 | 585 | 585 | 585 | 200 |
2021/04/27 | 569 | 600 | 569 | 585 | 1,300 |
2021/04/26 | 610 | 630 | 560 | 568 | 12,100 |
2021/04/23 | 510 | 600 | 510 | 600 | 4,300 |
2021/04/22 | 500 | 501 | 500 | 500 | 800 |
2021/04/21 | 541 | 550 | 500 | 510 | 4,000 |
2021/04/20 | 474 | 501 | 474 | 501 | 5,800 |
2021/04/19 | 462 | 474 | 462 | 474 | 3,000 |
2021/04/16 | 460 | 475 | 460 | 462 | 4,300 |
2021/04/15 | 460 | 470 | 460 | 470 | 3,400 |
2021/04/14 | 465 | 470 | 463 | 470 | 400 |
2021/04/13 | 470 | 475 | 467 | 470 | 6,300 |
2021/04/12 | 470 | 470 | 470 | 470 | 1,300 |
2021/04/09 | 471 | 481 | 469 | 477 | 2,800 |
2021/04/08 | 463 | 470 | 463 | 470 | 1,500 |
2021/04/07 | 472 | 479 | 470 | 470 | 1,400 |
2021/04/06 | 466 | 471 | 465 | 470 | 3,400 |
2021/04/05 | 470 | 473 | 467 | 470 | 1,600 |
2021/04/02 | 470 | 470 | 470 | 470 | 1,000 |
2021/04/01 | 471 | 471 | 462 | 471 | 1,500 |
2021/03/31 | 470 | 470 | 468 | 470 | 7,300 |
2021/03/30 | 473 | 473 | 469 | 470 | 1,300 |
2021/03/29 | 470 | 470 | 470 | 470 | 100 |
2021/03/26 | 467 | 469 | 464 | 464 | 9,100 |
2021/03/25 | 466 | 470 | 466 | 470 | 400 |
2021/03/24 | 465 | 470 | 465 | 470 | 200 |
2021/03/23 | 477 | 477 | 469 | 470 | 4,800 |
2021/03/22 | 470 | 472 | 468 | 469 | 2,700 |
2021/03/19 | 470 | 470 | 469 | 470 | 1,700 |
2021/03/18 | 471 | 471 | 471 | 471 | 200 |
2021/03/17 | 469 | 470 | 469 | 470 | 1,900 |
2021/03/16 | 468 | 470 | 468 | 470 | 1,000 |
2021/03/15 | 479 | 479 | 468 | 468 | 400 |
2021/03/12 | 471 | 471 | 470 | 470 | 3,100 |
2021/03/11 | 470 | 470 | 467 | 470 | 1,400 |
2021/03/10 | 470 | 471 | 465 | 465 | 6,900 |
2021/03/09 | 460 | 470 | 460 | 470 | 4,900 |
2021/03/08 | 462 | 472 | 462 | 472 | 4,200 |
2021/03/05 | 466 | 466 | 443 | 443 | 3,000 |
2021/03/04 | 461 | 461 | 455 | 455 | 1,200 |
2021/03/03 | 461 | 462 | 454 | 461 | 1,000 |
2021/03/02 | 462 | 462 | 451 | 451 | 3,000 |
2021/03/01 | 455 | 462 | 455 | 461 | 4,500 |
2021/02/26 | 451 | 451 | 451 | 451 | 300 |
2021/02/25 | 458 | 461 | 451 | 451 | 1,600 |
2021/02/24 | 458 | 458 | 458 | 458 | 100 |
2021/02/22 | 437 | 458 | 437 | 458 | 300 |
2021/02/19 | 463 | 465 | 460 | 461 | 2,000 |
2021/02/18 | 465 | 471 | 465 | 471 | 3,300 |
2021/02/17 | 461 | 461 | 459 | 460 | 2,700 |
2021/02/16 | 443 | 445 | 436 | 445 | 4,200 |
2021/02/15 | 438 | 438 | 426 | 435 | 2,200 |
2021/02/12 | 435 | 440 | 430 | 435 | 7,100 |
2021/02/10 | 410 | 460 | 409 | 451 | 6,700 |
2021/02/09 | 396 | 410 | 396 | 410 | 1,800 |
2021/02/08 | 410 | 410 | 399 | 399 | 200 |
2021/02/05 | 397 | 405 | 397 | 405 | 3,400 |
2021/02/04 | 395 | 396 | 395 | 396 | 1,500 |
2021/02/03 | 391 | 395 | 391 | 395 | 2,300 |
2021/02/02 | 390 | 391 | 390 | 391 | 900 |
2021/02/01 | 375 | 390 | 375 | 390 | 1,900 |
2021/01/29 | 382 | 390 | 382 | 390 | 1,900 |
2021/01/28 | 390 | 390 | 390 | 390 | 100 |
2021/01/27 | 389 | 390 | 389 | 390 | 1,700 |
2021/01/26 | 390 | 390 | 385 | 385 | 2,700 |
2021/01/25 | 380 | 390 | 380 | 390 | 2,200 |
2021/01/22 | 374 | 374 | 374 | 374 | 1,200 |
2021/01/21 | 374 | 374 | 374 | 374 | 100 |
2021/01/20 | 363 | 374 | 363 | 374 | 900 |
2021/01/19 | 371 | 371 | 371 | 371 | 700 |
2021/01/18 | 371 | 371 | 371 | 371 | 200 |
2021/01/15 | 371 | 371 | 371 | 371 | 200 |
2021/01/12 | 371 | 371 | 371 | 371 | 100 |
2021/01/06 | 363 | 363 | 363 | 363 | 100 |
2021/01/04 | 351 | 355 | 350 | 355 | 800 |