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 |
---|---|---|---|---|---|
2022/12/29 | 357 | 359 | 346 | 359 | 600 |
2022/12/28 | 352 | 359 | 340 | 359 | 1,000 |
2022/12/27 | 379 | 379 | 351 | 365 | 1,400 |
2022/12/26 | 367 | 367 | 365 | 365 | 400 |
2022/12/23 | 376 | 380 | 376 | 380 | 300 |
2022/12/22 | 368 | 376 | 368 | 376 | 300 |
2022/12/21 | 375 | 391 | 370 | 391 | 700 |
2022/12/20 | 400 | 400 | 391 | 391 | 400 |
2022/12/19 | 412 | 415 | 412 | 415 | 1,100 |
2022/12/14 | 427 | 429 | 410 | 412 | 2,400 |
2022/12/13 | 419 | 423 | 419 | 422 | 5,600 |
2022/12/12 | 417 | 420 | 410 | 420 | 3,600 |
2022/12/09 | 415 | 417 | 407 | 417 | 3,800 |
2022/12/08 | 415 | 420 | 415 | 419 | 3,500 |
2022/12/07 | 400 | 415 | 400 | 415 | 2,400 |
2022/12/06 | 405 | 405 | 400 | 400 | 400 |
2022/12/05 | 390 | 411 | 390 | 411 | 3,900 |
2022/12/02 | 390 | 406 | 390 | 406 | 2,300 |
2022/12/01 | 371 | 400 | 371 | 376 | 3,100 |
2022/11/30 | 400 | 402 | 378 | 378 | 1,000 |
2022/11/29 | 382 | 400 | 382 | 400 | 7,700 |
2022/11/28 | 380 | 380 | 380 | 380 | 300 |
2022/11/25 | 377 | 406 | 377 | 380 | 7,400 |
2022/11/24 | 385 | 390 | 385 | 385 | 3,600 |
2022/11/22 | 382 | 382 | 382 | 382 | 500 |
2022/11/21 | 370 | 380 | 366 | 367 | 1,400 |
2022/11/18 | 380 | 380 | 380 | 380 | 100 |
2022/11/17 | 374 | 390 | 371 | 380 | 600 |
2022/11/16 | 367 | 398 | 367 | 398 | 600 |
2022/11/15 | 370 | 407 | 370 | 407 | 5,700 |
2022/11/14 | 373 | 373 | 365 | 365 | 400 |
2022/11/11 | 365 | 390 | 365 | 389 | 5,000 |
2022/11/10 | 368 | 399 | 368 | 375 | 5,700 |
2022/11/09 | 371 | 371 | 336 | 350 | 1,700 |
2022/11/08 | 367 | 371 | 367 | 371 | 600 |
2022/11/07 | 354 | 367 | 354 | 367 | 1,600 |
2022/11/04 | 350 | 354 | 350 | 354 | 500 |
2022/11/02 | 350 | 350 | 350 | 350 | 200 |
2022/11/01 | 347 | 350 | 347 | 350 | 1,000 |
2022/10/31 | 344 | 354 | 344 | 347 | 1,900 |
2022/10/28 | 350 | 352 | 350 | 352 | 200 |
2022/10/27 | 348 | 349 | 334 | 349 | 1,000 |
2022/10/26 | 348 | 349 | 340 | 340 | 700 |
2022/10/24 | 348 | 348 | 341 | 341 | 700 |
2022/10/21 | 348 | 348 | 348 | 348 | 300 |
2022/10/19 | 340 | 346 | 340 | 346 | 1,300 |
2022/10/17 | 340 | 340 | 340 | 340 | 100 |
2022/10/14 | 341 | 341 | 340 | 340 | 400 |
2022/10/13 | 340 | 340 | 330 | 330 | 300 |
2022/10/12 | 332 | 332 | 332 | 332 | 200 |
2022/10/11 | 332 | 332 | 332 | 332 | 100 |
2022/10/07 | 339 | 340 | 339 | 340 | 400 |
2022/10/06 | 339 | 339 | 331 | 339 | 600 |
2022/10/05 | 340 | 347 | 340 | 347 | 1,200 |
2022/10/04 | 335 | 335 | 335 | 335 | 200 |
2022/09/30 | 371 | 371 | 341 | 343 | 1,100 |
2022/09/29 | 349 | 349 | 349 | 349 | 200 |
2022/09/28 | 327 | 349 | 327 | 349 | 700 |
2022/09/27 | 335 | 335 | 335 | 335 | 200 |
2022/09/20 | 370 | 388 | 337 | 337 | 7,600 |
2022/09/16 | 344 | 370 | 344 | 370 | 1,900 |
2022/09/14 | 339 | 344 | 339 | 344 | 1,400 |
2022/09/13 | 342 | 342 | 332 | 332 | 1,300 |
2022/09/12 | 345 | 355 | 342 | 342 | 2,100 |
2022/09/09 | 342 | 342 | 340 | 342 | 3,900 |
2022/09/08 | 358 | 363 | 342 | 342 | 3,100 |
2022/09/07 | 319 | 342 | 319 | 342 | 2,700 |
2022/09/06 | 327 | 327 | 327 | 327 | 100 |
2022/09/05 | 349 | 349 | 311 | 319 | 2,300 |
2022/09/02 | 326 | 353 | 317 | 353 | 9,700 |
2022/09/01 | 312 | 312 | 311 | 311 | 300 |
2022/08/31 | 310 | 325 | 310 | 320 | 1,300 |
2022/08/30 | 307 | 310 | 305 | 305 | 600 |
2022/08/29 | 316 | 320 | 315 | 315 | 400 |
2022/08/26 | 324 | 330 | 323 | 328 | 3,200 |
2022/08/25 | 305 | 308 | 305 | 308 | 400 |
2022/08/24 | 300 | 301 | 300 | 301 | 600 |
2022/08/23 | 300 | 300 | 300 | 300 | 100 |
2022/08/22 | 298 | 300 | 298 | 300 | 200 |
2022/08/19 | 298 | 300 | 298 | 300 | 2,600 |
2022/08/18 | 291 | 300 | 290 | 290 | 3,000 |
2022/08/17 | 294 | 297 | 290 | 296 | 1,200 |
2022/08/16 | 296 | 299 | 281 | 290 | 4,800 |
2022/08/15 | 299 | 300 | 290 | 290 | 2,500 |
2022/08/12 | 305 | 305 | 294 | 299 | 1,000 |
2022/08/10 | 297 | 315 | 297 | 297 | 3,500 |
2022/08/09 | 334 | 348 | 303 | 303 | 6,900 |
2022/08/08 | 311 | 315 | 303 | 304 | 1,300 |
2022/08/05 | 312 | 312 | 312 | 312 | 200 |
2022/08/04 | 320 | 325 | 312 | 312 | 800 |
2022/08/02 | 325 | 325 | 325 | 325 | 200 |
2022/08/01 | 325 | 325 | 325 | 325 | 100 |
2022/07/29 | 330 | 330 | 309 | 309 | 1,000 |
2022/07/28 | 324 | 324 | 324 | 324 | 100 |
2022/07/27 | 322 | 330 | 320 | 320 | 1,300 |
2022/07/26 | 322 | 322 | 322 | 322 | 100 |
2022/07/25 | 319 | 319 | 319 | 319 | 300 |
2022/07/22 | 303 | 303 | 303 | 303 | 700 |
2022/07/21 | 310 | 310 | 310 | 310 | 100 |
2022/07/19 | 301 | 305 | 300 | 305 | 300 |
2022/07/15 | 308 | 309 | 301 | 301 | 300 |
2022/07/12 | 300 | 300 | 297 | 300 | 400 |
2022/07/11 | 301 | 301 | 299 | 299 | 400 |
2022/07/08 | 309 | 309 | 301 | 301 | 200 |
2022/07/06 | 313 | 313 | 313 | 313 | 200 |
2022/07/05 | 305 | 313 | 300 | 313 | 700 |
2022/07/04 | 295 | 329 | 295 | 305 | 2,500 |
2022/07/01 | 294 | 295 | 294 | 295 | 200 |
2022/06/30 | 295 | 295 | 295 | 295 | 100 |
2022/06/29 | 300 | 300 | 300 | 300 | 300 |
2022/06/28 | 294 | 299 | 294 | 299 | 300 |
2022/06/27 | 289 | 295 | 286 | 286 | 600 |
2022/06/24 | 299 | 299 | 292 | 292 | 200 |
2022/06/23 | 290 | 299 | 290 | 299 | 300 |
2022/06/21 | 294 | 298 | 294 | 298 | 300 |
2022/06/20 | 288 | 288 | 287 | 287 | 600 |
2022/06/17 | 300 | 300 | 285 | 285 | 800 |
2022/06/16 | 300 | 300 | 300 | 300 | 500 |
2022/06/15 | 295 | 300 | 290 | 290 | 400 |
2022/06/14 | 287 | 300 | 287 | 300 | 900 |
2022/06/13 | 295 | 295 | 287 | 287 | 200 |
2022/06/09 | 293 | 295 | 293 | 295 | 400 |
2022/06/08 | 300 | 305 | 285 | 285 | 2,100 |
2022/06/06 | 294 | 305 | 294 | 305 | 800 |
2022/06/03 | 299 | 299 | 299 | 299 | 100 |
2022/06/01 | 299 | 299 | 299 | 299 | 1,700 |
2022/05/31 | 300 | 300 | 300 | 300 | 300 |
2022/05/30 | 294 | 302 | 294 | 302 | 800 |
2022/05/27 | 297 | 297 | 285 | 295 | 700 |
2022/05/26 | 290 | 291 | 290 | 291 | 300 |
2022/05/25 | 297 | 299 | 275 | 283 | 4,300 |
2022/05/24 | 300 | 300 | 287 | 294 | 500 |
2022/05/23 | 288 | 300 | 288 | 300 | 400 |
2022/05/20 | 310 | 310 | 290 | 290 | 2,200 |
2022/05/19 | 302 | 302 | 302 | 302 | 300 |
2022/05/17 | 305 | 305 | 299 | 305 | 1,500 |
2022/05/16 | 312 | 312 | 312 | 312 | 100 |
2022/05/13 | 319 | 320 | 312 | 312 | 800 |
2022/05/12 | 326 | 335 | 326 | 335 | 500 |
2022/05/11 | 340 | 340 | 324 | 326 | 300 |
2022/05/09 | 338 | 338 | 338 | 338 | 100 |
2022/05/06 | 331 | 338 | 331 | 338 | 600 |
2022/05/02 | 334 | 335 | 332 | 332 | 600 |
2022/04/28 | 355 | 355 | 355 | 355 | 100 |
2022/04/27 | 350 | 350 | 334 | 350 | 1,200 |
2022/04/26 | 355 | 355 | 355 | 355 | 200 |
2022/04/25 | 360 | 360 | 359 | 359 | 200 |
2022/04/22 | 360 | 360 | 360 | 360 | 100 |
2022/04/21 | 360 | 360 | 360 | 360 | 200 |
2022/04/20 | 363 | 363 | 360 | 360 | 1,000 |
2022/04/19 | 379 | 379 | 379 | 379 | 200 |
2022/04/18 | 360 | 380 | 360 | 380 | 400 |
2022/04/15 | 353 | 360 | 352 | 360 | 500 |
2022/04/14 | 360 | 360 | 355 | 355 | 200 |
2022/04/13 | 357 | 360 | 357 | 360 | 700 |
2022/04/12 | 385 | 385 | 353 | 379 | 3,600 |
2022/04/11 | 379 | 379 | 379 | 379 | 500 |
2022/04/08 | 379 | 383 | 350 | 379 | 3,700 |
2022/04/07 | 328 | 397 | 328 | 397 | 5,000 |
2022/04/06 | 327 | 333 | 326 | 326 | 900 |
2022/04/05 | 325 | 327 | 325 | 326 | 3,600 |
2022/04/04 | 330 | 330 | 311 | 326 | 4,700 |
2022/04/01 | 320 | 329 | 320 | 329 | 3,400 |
2022/03/31 | 315 | 317 | 315 | 315 | 600 |
2022/03/30 | 310 | 310 | 306 | 306 | 300 |
2022/03/29 | 307 | 311 | 306 | 311 | 1,800 |
2022/03/28 | 329 | 329 | 291 | 299 | 3,800 |
2022/03/25 | 309 | 325 | 301 | 315 | 13,000 |
2022/03/24 | 293 | 293 | 293 | 293 | 1,200 |
2022/03/23 | 279 | 293 | 279 | 293 | 1,100 |
2022/03/22 | 289 | 289 | 279 | 279 | 500 |
2022/03/18 | 289 | 291 | 289 | 289 | 900 |
2022/03/17 | 270 | 280 | 270 | 280 | 1,400 |
2022/03/16 | 270 | 275 | 262 | 262 | 400 |
2022/03/15 | 270 | 270 | 270 | 270 | 100 |
2022/03/14 | 272 | 272 | 259 | 270 | 1,300 |
2022/03/11 | 269 | 269 | 269 | 269 | 300 |
2022/03/10 | 257 | 270 | 257 | 270 | 600 |
2022/03/09 | 254 | 256 | 254 | 256 | 800 |
2022/03/08 | 262 | 262 | 254 | 254 | 600 |
2022/03/07 | 256 | 263 | 255 | 263 | 3,200 |
2022/03/04 | 279 | 280 | 273 | 280 | 1,000 |
2022/03/03 | 279 | 279 | 274 | 274 | 400 |
2022/03/02 | 276 | 276 | 275 | 275 | 600 |
2022/03/01 | 285 | 285 | 284 | 284 | 500 |
2022/02/28 | 268 | 290 | 267 | 290 | 3,300 |
2022/02/25 | 256 | 260 | 256 | 260 | 400 |
2022/02/24 | 261 | 261 | 255 | 256 | 1,300 |
2022/02/22 | 269 | 275 | 256 | 260 | 2,400 |
2022/02/21 | 287 | 287 | 249 | 261 | 27,100 |
2022/02/18 | 287 | 288 | 287 | 288 | 1,200 |
2022/02/17 | 296 | 296 | 280 | 292 | 3,400 |
2022/02/16 | 300 | 304 | 300 | 304 | 200 |
2022/02/15 | 305 | 305 | 300 | 300 | 400 |
2022/02/14 | 293 | 303 | 292 | 303 | 900 |
2022/02/10 | 315 | 328 | 302 | 306 | 1,500 |
2022/02/09 | 310 | 313 | 310 | 313 | 1,000 |
2022/02/08 | 307 | 308 | 307 | 308 | 300 |
2022/02/07 | 297 | 297 | 295 | 297 | 1,200 |
2022/02/04 | 296 | 300 | 296 | 300 | 700 |
2022/02/03 | 301 | 301 | 301 | 301 | 100 |
2022/02/02 | 297 | 308 | 297 | 303 | 700 |
2022/02/01 | 304 | 304 | 290 | 298 | 2,300 |
2022/01/31 | 304 | 304 | 304 | 304 | 200 |
2022/01/28 | 293 | 317 | 293 | 316 | 2,600 |
2022/01/27 | 325 | 325 | 285 | 293 | 11,200 |
2022/01/25 | 326 | 339 | 321 | 322 | 2,000 |
2022/01/24 | 310 | 319 | 310 | 318 | 3,100 |
2022/01/21 | 335 | 335 | 307 | 307 | 18,900 |
2022/01/20 | 360 | 360 | 327 | 346 | 10,200 |
2022/01/19 | 361 | 365 | 360 | 361 | 1,400 |
2022/01/17 | 368 | 372 | 361 | 369 | 2,100 |
2022/01/14 | 375 | 376 | 361 | 376 | 1,300 |
2022/01/13 | 382 | 382 | 365 | 373 | 5,600 |
2022/01/12 | 381 | 381 | 380 | 381 | 1,400 |
2022/01/07 | 380 | 383 | 380 | 383 | 400 |
2022/01/06 | 370 | 386 | 370 | 378 | 2,600 |
2022/01/05 | 381 | 385 | 381 | 385 | 400 |
2022/01/04 | 383 | 386 | 375 | 386 | 2,700 |