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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,062 | 1,063 | 1,040 | 1,049 | 124,700 |
| 2024/04/18 | 1,051 | 1,069 | 1,049 | 1,064 | 69,500 |
| 2024/04/17 | 1,063 | 1,072 | 1,051 | 1,051 | 87,100 |
| 2024/04/16 | 1,080 | 1,080 | 1,057 | 1,062 | 94,300 |
| 2024/04/15 | 1,086 | 1,088 | 1,078 | 1,085 | 60,500 |
| 2024/04/12 | 1,092 | 1,097 | 1,088 | 1,097 | 75,500 |
| 2024/04/11 | 1,088 | 1,091 | 1,080 | 1,091 | 57,000 |
| 2024/04/10 | 1,096 | 1,099 | 1,093 | 1,098 | 54,300 |
| 2024/04/09 | 1,085 | 1,095 | 1,083 | 1,092 | 58,200 |
| 2024/04/08 | 1,081 | 1,086 | 1,073 | 1,081 | 68,900 |
| 2024/04/05 | 1,069 | 1,081 | 1,065 | 1,081 | 63,400 |
| 2024/04/04 | 1,087 | 1,090 | 1,080 | 1,083 | 65,900 |
| 2024/04/03 | 1,076 | 1,089 | 1,069 | 1,081 | 94,100 |
| 2024/04/02 | 1,105 | 1,105 | 1,081 | 1,084 | 88,800 |
| 2024/04/01 | 1,130 | 1,131 | 1,103 | 1,103 | 103,900 |
| 2024/03/29 | 1,103 | 1,132 | 1,102 | 1,127 | 243,500 |
| 2024/03/28 | 1,110 | 1,110 | 1,091 | 1,096 | 202,600 |
| 2024/03/27 | 1,135 | 1,148 | 1,131 | 1,137 | 375,200 |
| 2024/03/26 | 1,123 | 1,130 | 1,115 | 1,126 | 118,800 |
| 2024/03/25 | 1,134 | 1,136 | 1,124 | 1,124 | 141,900 |
| 2024/03/22 | 1,141 | 1,141 | 1,126 | 1,134 | 135,500 |
| 2024/03/21 | 1,139 | 1,139 | 1,123 | 1,133 | 209,400 |
| 2024/03/19 | 1,097 | 1,122 | 1,092 | 1,122 | 156,100 |
| 2024/03/18 | 1,099 | 1,106 | 1,089 | 1,098 | 132,500 |
| 2024/03/15 | 1,085 | 1,092 | 1,081 | 1,090 | 115,400 |
| 2024/03/14 | 1,075 | 1,085 | 1,070 | 1,085 | 85,200 |
| 2024/03/13 | 1,077 | 1,086 | 1,072 | 1,075 | 137,000 |
| 2024/03/12 | 1,055 | 1,072 | 1,047 | 1,070 | 149,700 |
| 2024/03/11 | 1,070 | 1,074 | 1,055 | 1,068 | 182,000 |
| 2024/03/08 | 1,067 | 1,082 | 1,059 | 1,077 | 127,700 |
| 2024/03/07 | 1,080 | 1,084 | 1,068 | 1,069 | 111,400 |
| 2024/03/06 | 1,066 | 1,077 | 1,063 | 1,073 | 96,700 |
| 2024/03/05 | 1,063 | 1,073 | 1,054 | 1,066 | 110,200 |
| 2024/03/04 | 1,089 | 1,089 | 1,057 | 1,062 | 196,600 |
| 2024/03/01 | 1,099 | 1,101 | 1,087 | 1,089 | 125,000 |
| 2024/02/29 | 1,100 | 1,110 | 1,096 | 1,098 | 134,500 |
| 2024/02/28 | 1,089 | 1,100 | 1,088 | 1,097 | 157,000 |
| 2024/02/27 | 1,079 | 1,089 | 1,076 | 1,084 | 149,100 |
| 2024/02/26 | 1,080 | 1,080 | 1,071 | 1,074 | 114,400 |
| 2024/02/22 | 1,065 | 1,073 | 1,061 | 1,072 | 83,300 |
| 2024/02/21 | 1,073 | 1,075 | 1,057 | 1,059 | 100,800 |
| 2024/02/20 | 1,075 | 1,079 | 1,065 | 1,065 | 136,700 |
| 2024/02/19 | 1,053 | 1,067 | 1,051 | 1,064 | 106,200 |
| 2024/02/16 | 1,054 | 1,054 | 1,042 | 1,049 | 112,600 |
| 2024/02/15 | 1,049 | 1,053 | 1,035 | 1,041 | 154,700 |
| 2024/02/14 | 1,043 | 1,043 | 1,025 | 1,032 | 242,900 |
| 2024/02/13 | 1,063 | 1,074 | 1,040 | 1,047 | 338,100 |
| 2024/02/09 | 1,072 | 1,077 | 1,045 | 1,057 | 394,300 |
| 2024/02/08 | 1,140 | 1,140 | 1,117 | 1,132 | 158,800 |
| 2024/02/07 | 1,141 | 1,144 | 1,135 | 1,143 | 67,400 |
| 2024/02/06 | 1,160 | 1,160 | 1,137 | 1,137 | 107,100 |
| 2024/02/05 | 1,164 | 1,165 | 1,147 | 1,164 | 67,400 |
| 2024/02/02 | 1,170 | 1,171 | 1,156 | 1,158 | 88,300 |
| 2024/02/01 | 1,172 | 1,172 | 1,160 | 1,164 | 66,500 |
| 2024/01/31 | 1,163 | 1,178 | 1,162 | 1,178 | 127,500 |
| 2024/01/30 | 1,154 | 1,167 | 1,149 | 1,155 | 145,900 |
| 2024/01/29 | 1,145 | 1,156 | 1,145 | 1,153 | 122,600 |
| 2024/01/26 | 1,136 | 1,147 | 1,131 | 1,137 | 135,200 |
| 2024/01/25 | 1,120 | 1,135 | 1,119 | 1,132 | 85,100 |
| 2024/01/24 | 1,128 | 1,130 | 1,116 | 1,117 | 87,300 |
| 2024/01/23 | 1,134 | 1,142 | 1,125 | 1,128 | 96,700 |
| 2024/01/22 | 1,125 | 1,136 | 1,125 | 1,136 | 83,900 |
| 2024/01/19 | 1,123 | 1,125 | 1,117 | 1,119 | 48,500 |
| 2024/01/18 | 1,111 | 1,118 | 1,110 | 1,116 | 55,400 |
| 2024/01/17 | 1,130 | 1,136 | 1,115 | 1,115 | 127,500 |
| 2024/01/16 | 1,135 | 1,135 | 1,123 | 1,123 | 60,800 |
| 2024/01/15 | 1,116 | 1,134 | 1,116 | 1,130 | 85,200 |
| 2024/01/12 | 1,121 | 1,123 | 1,108 | 1,113 | 106,800 |
| 2024/01/11 | 1,117 | 1,126 | 1,117 | 1,121 | 114,800 |
| 2024/01/10 | 1,113 | 1,117 | 1,103 | 1,112 | 104,500 |
| 2024/01/09 | 1,095 | 1,110 | 1,095 | 1,110 | 128,200 |
| 2024/01/05 | 1,085 | 1,100 | 1,085 | 1,089 | 129,600 |
| 2024/01/04 | 1,068 | 1,081 | 1,059 | 1,079 | 161,600 |
| 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 |