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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,394 | 1,398 | 1,385 | 1,391 | 127,400 |
| 2025/08/07 | 1,379 | 1,393 | 1,376 | 1,383 | 163,800 |
| 2025/08/06 | 1,368 | 1,379 | 1,366 | 1,374 | 120,400 |
| 2025/08/05 | 1,364 | 1,369 | 1,360 | 1,365 | 76,800 |
| 2025/08/04 | 1,359 | 1,369 | 1,354 | 1,356 | 113,000 |
| 2025/08/01 | 1,354 | 1,374 | 1,354 | 1,371 | 125,500 |
| 2025/07/31 | 1,350 | 1,354 | 1,341 | 1,353 | 126,600 |
| 2025/07/30 | 1,343 | 1,349 | 1,340 | 1,346 | 84,300 |
| 2025/07/29 | 1,320 | 1,344 | 1,316 | 1,344 | 167,000 |
| 2025/07/28 | 1,321 | 1,324 | 1,307 | 1,322 | 118,100 |
| 2025/07/25 | 1,312 | 1,321 | 1,308 | 1,321 | 89,600 |
| 2025/07/24 | 1,312 | 1,319 | 1,306 | 1,316 | 103,900 |
| 2025/07/23 | 1,308 | 1,314 | 1,298 | 1,301 | 123,300 |
| 2025/07/22 | 1,302 | 1,304 | 1,292 | 1,299 | 83,300 |
| 2025/07/18 | 1,328 | 1,329 | 1,300 | 1,300 | 105,200 |
| 2025/07/17 | 1,294 | 1,330 | 1,294 | 1,321 | 172,000 |
| 2025/07/16 | 1,308 | 1,310 | 1,292 | 1,297 | 73,000 |
| 2025/07/15 | 1,322 | 1,324 | 1,310 | 1,310 | 61,500 |
| 2025/07/14 | 1,302 | 1,320 | 1,302 | 1,316 | 130,300 |
| 2025/07/11 | 1,289 | 1,311 | 1,289 | 1,304 | 195,900 |
| 2025/07/10 | 1,285 | 1,291 | 1,279 | 1,285 | 84,000 |
| 2025/07/09 | 1,265 | 1,281 | 1,264 | 1,279 | 84,000 |
| 2025/07/08 | 1,245 | 1,259 | 1,244 | 1,259 | 68,600 |
| 2025/07/07 | 1,253 | 1,255 | 1,246 | 1,249 | 76,600 |
| 2025/07/04 | 1,255 | 1,262 | 1,253 | 1,254 | 53,700 |
| 2025/07/03 | 1,259 | 1,270 | 1,255 | 1,255 | 75,600 |
| 2025/07/02 | 1,250 | 1,266 | 1,248 | 1,259 | 79,700 |
| 2025/07/01 | 1,244 | 1,253 | 1,237 | 1,253 | 139,100 |
| 2025/06/30 | 1,242 | 1,250 | 1,236 | 1,244 | 88,800 |
| 2025/06/27 | 1,232 | 1,240 | 1,227 | 1,231 | 89,200 |
| 2025/06/26 | 1,223 | 1,231 | 1,220 | 1,224 | 82,000 |
| 2025/06/25 | 1,233 | 1,233 | 1,220 | 1,223 | 87,700 |
| 2025/06/24 | 1,228 | 1,237 | 1,223 | 1,228 | 78,500 |
| 2025/06/23 | 1,235 | 1,240 | 1,223 | 1,225 | 76,700 |
| 2025/06/20 | 1,250 | 1,263 | 1,233 | 1,233 | 173,100 |
| 2025/06/19 | 1,243 | 1,250 | 1,231 | 1,250 | 81,600 |
| 2025/06/18 | 1,216 | 1,244 | 1,216 | 1,237 | 125,400 |
| 2025/06/17 | 1,221 | 1,226 | 1,208 | 1,212 | 60,100 |
| 2025/06/16 | 1,220 | 1,226 | 1,217 | 1,217 | 72,600 |
| 2025/06/13 | 1,226 | 1,227 | 1,209 | 1,219 | 119,800 |
| 2025/06/12 | 1,232 | 1,237 | 1,226 | 1,229 | 70,800 |
| 2025/06/11 | 1,242 | 1,243 | 1,227 | 1,234 | 59,100 |
| 2025/06/10 | 1,235 | 1,239 | 1,228 | 1,238 | 67,200 |
| 2025/06/09 | 1,225 | 1,234 | 1,220 | 1,228 | 77,700 |
| 2025/06/06 | 1,217 | 1,235 | 1,216 | 1,228 | 113,200 |
| 2025/06/05 | 1,224 | 1,233 | 1,217 | 1,218 | 67,900 |
| 2025/06/04 | 1,229 | 1,238 | 1,221 | 1,223 | 120,800 |
| 2025/06/03 | 1,240 | 1,240 | 1,215 | 1,228 | 194,300 |
| 2025/06/02 | 1,195 | 1,253 | 1,191 | 1,250 | 324,300 |
| 2025/05/30 | 1,188 | 1,196 | 1,180 | 1,192 | 111,000 |
| 2025/05/29 | 1,185 | 1,194 | 1,184 | 1,189 | 117,900 |
| 2025/05/28 | 1,189 | 1,196 | 1,183 | 1,183 | 103,700 |
| 2025/05/27 | 1,175 | 1,187 | 1,175 | 1,186 | 133,300 |
| 2025/05/26 | 1,172 | 1,184 | 1,169 | 1,176 | 135,900 |
| 2025/05/23 | 1,170 | 1,179 | 1,165 | 1,172 | 143,900 |
| 2025/05/22 | 1,179 | 1,187 | 1,171 | 1,172 | 165,200 |
| 2025/05/21 | 1,189 | 1,199 | 1,185 | 1,186 | 119,500 |
| 2025/05/20 | 1,205 | 1,212 | 1,193 | 1,194 | 128,900 |
| 2025/05/19 | 1,194 | 1,216 | 1,191 | 1,196 | 169,200 |
| 2025/05/16 | 1,206 | 1,217 | 1,190 | 1,210 | 230,500 |
| 2025/05/15 | 1,300 | 1,304 | 1,209 | 1,216 | 870,200 |
| 2025/05/14 | 1,233 | 1,241 | 1,206 | 1,228 | 184,400 |
| 2025/05/13 | 1,241 | 1,245 | 1,227 | 1,233 | 127,600 |
| 2025/05/12 | 1,235 | 1,245 | 1,210 | 1,245 | 198,800 |
| 2025/05/09 | 1,185 | 1,214 | 1,184 | 1,208 | 136,600 |
| 2025/05/08 | 1,187 | 1,194 | 1,172 | 1,187 | 137,100 |
| 2025/05/07 | 1,170 | 1,197 | 1,170 | 1,193 | 84,700 |
| 2025/05/02 | 1,183 | 1,185 | 1,173 | 1,179 | 64,600 |
| 2025/05/01 | 1,190 | 1,201 | 1,169 | 1,183 | 107,700 |
| 2025/04/30 | 1,190 | 1,194 | 1,175 | 1,185 | 69,500 |
| 2025/04/28 | 1,167 | 1,191 | 1,166 | 1,190 | 124,800 |
| 2025/04/25 | 1,188 | 1,193 | 1,165 | 1,170 | 78,700 |
| 2025/04/24 | 1,208 | 1,214 | 1,178 | 1,183 | 73,900 |
| 2025/04/23 | 1,205 | 1,217 | 1,203 | 1,209 | 119,300 |
| 2025/04/22 | 1,185 | 1,209 | 1,185 | 1,201 | 148,500 |
| 2025/04/21 | 1,165 | 1,185 | 1,165 | 1,185 | 106,400 |
| 2025/04/18 | 1,148 | 1,168 | 1,144 | 1,168 | 102,700 |
| 2025/04/17 | 1,132 | 1,148 | 1,131 | 1,141 | 118,400 |
| 2025/04/16 | 1,138 | 1,143 | 1,126 | 1,136 | 66,000 |
| 2025/04/15 | 1,136 | 1,140 | 1,129 | 1,137 | 83,400 |
| 2025/04/14 | 1,106 | 1,129 | 1,098 | 1,128 | 135,800 |
| 2025/04/11 | 1,071 | 1,103 | 1,057 | 1,103 | 114,600 |
| 2025/04/10 | 1,104 | 1,110 | 1,091 | 1,093 | 243,800 |
| 2025/04/09 | 1,049 | 1,061 | 1,019 | 1,054 | 271,000 |
| 2025/04/08 | 1,034 | 1,078 | 1,034 | 1,061 | 162,000 |
| 2025/04/07 | 978 | 1,015 | 898 | 991 | 257,200 |
| 2025/04/04 | 1,066 | 1,079 | 1,038 | 1,053 | 276,600 |
| 2025/04/03 | 1,072 | 1,096 | 1,071 | 1,096 | 127,300 |
| 2025/04/02 | 1,103 | 1,109 | 1,088 | 1,107 | 95,600 |
| 2025/04/01 | 1,103 | 1,116 | 1,101 | 1,105 | 93,400 |
| 2025/03/31 | 1,100 | 1,110 | 1,086 | 1,097 | 143,700 |
| 2025/03/28 | 1,080 | 1,120 | 1,080 | 1,114 | 258,700 |
| 2025/03/27 | 1,097 | 1,109 | 1,097 | 1,109 | 163,500 |
| 2025/03/26 | 1,100 | 1,102 | 1,091 | 1,102 | 83,200 |
| 2025/03/25 | 1,087 | 1,100 | 1,078 | 1,098 | 64,800 |
| 2025/03/24 | 1,089 | 1,090 | 1,076 | 1,080 | 87,800 |
| 2025/03/21 | 1,090 | 1,096 | 1,085 | 1,087 | 71,000 |
| 2025/03/19 | 1,091 | 1,097 | 1,084 | 1,092 | 57,300 |
| 2025/03/18 | 1,083 | 1,091 | 1,080 | 1,083 | 89,400 |
| 2025/03/17 | 1,079 | 1,084 | 1,076 | 1,078 | 46,500 |
| 2025/03/14 | 1,067 | 1,076 | 1,066 | 1,071 | 80,900 |
| 2025/03/13 | 1,078 | 1,078 | 1,064 | 1,069 | 58,700 |
| 2025/03/12 | 1,065 | 1,073 | 1,060 | 1,070 | 48,300 |
| 2025/03/11 | 1,070 | 1,070 | 1,052 | 1,065 | 90,000 |
| 2025/03/10 | 1,079 | 1,089 | 1,076 | 1,078 | 54,600 |
| 2025/03/07 | 1,080 | 1,084 | 1,065 | 1,083 | 64,200 |
| 2025/03/06 | 1,087 | 1,087 | 1,080 | 1,086 | 41,000 |
| 2025/03/05 | 1,083 | 1,083 | 1,074 | 1,079 | 39,200 |
| 2025/03/04 | 1,083 | 1,084 | 1,066 | 1,075 | 40,500 |
| 2025/03/03 | 1,071 | 1,082 | 1,071 | 1,082 | 51,000 |
| 2025/02/28 | 1,069 | 1,069 | 1,053 | 1,059 | 70,700 |
| 2025/02/27 | 1,063 | 1,072 | 1,062 | 1,069 | 29,500 |
| 2025/02/26 | 1,065 | 1,065 | 1,053 | 1,064 | 37,000 |
| 2025/02/25 | 1,065 | 1,071 | 1,058 | 1,062 | 52,900 |
| 2025/02/21 | 1,073 | 1,076 | 1,053 | 1,062 | 74,300 |
| 2025/02/20 | 1,094 | 1,099 | 1,080 | 1,084 | 62,000 |
| 2025/02/19 | 1,098 | 1,098 | 1,089 | 1,095 | 40,600 |
| 2025/02/18 | 1,094 | 1,097 | 1,084 | 1,092 | 55,000 |
| 2025/02/17 | 1,106 | 1,106 | 1,094 | 1,103 | 58,600 |
| 2025/02/14 | 1,100 | 1,123 | 1,092 | 1,108 | 214,500 |
| 2025/02/13 | 1,073 | 1,081 | 1,073 | 1,075 | 74,800 |
| 2025/02/12 | 1,075 | 1,076 | 1,068 | 1,069 | 67,100 |
| 2025/02/10 | 1,075 | 1,077 | 1,066 | 1,073 | 67,300 |
| 2025/02/07 | 1,066 | 1,082 | 1,066 | 1,082 | 93,100 |
| 2025/02/06 | 1,046 | 1,075 | 1,046 | 1,071 | 103,300 |
| 2025/02/05 | 1,041 | 1,052 | 1,041 | 1,050 | 49,400 |
| 2025/02/04 | 1,042 | 1,054 | 1,040 | 1,040 | 59,700 |
| 2025/02/03 | 1,043 | 1,044 | 1,035 | 1,040 | 73,100 |
| 2025/01/31 | 1,051 | 1,052 | 1,041 | 1,044 | 72,900 |
| 2025/01/30 | 1,039 | 1,056 | 1,039 | 1,056 | 65,000 |
| 2025/01/29 | 1,057 | 1,060 | 1,047 | 1,053 | 69,000 |
| 2025/01/28 | 1,050 | 1,061 | 1,049 | 1,061 | 62,500 |
| 2025/01/27 | 1,037 | 1,049 | 1,031 | 1,049 | 75,200 |
| 2025/01/24 | 1,026 | 1,035 | 1,024 | 1,026 | 76,700 |
| 2025/01/23 | 1,026 | 1,026 | 1,017 | 1,024 | 73,600 |
| 2025/01/22 | 1,025 | 1,028 | 1,023 | 1,025 | 47,800 |
| 2025/01/21 | 1,025 | 1,028 | 1,020 | 1,023 | 66,300 |
| 2025/01/20 | 1,021 | 1,029 | 1,019 | 1,025 | 51,100 |
| 2025/01/17 | 1,017 | 1,020 | 1,008 | 1,018 | 66,800 |
| 2025/01/16 | 1,018 | 1,027 | 1,017 | 1,020 | 99,100 |
| 2025/01/15 | 1,014 | 1,019 | 1,009 | 1,017 | 66,600 |
| 2025/01/14 | 1,018 | 1,022 | 1,010 | 1,014 | 62,800 |
| 2025/01/10 | 1,021 | 1,025 | 1,018 | 1,018 | 68,700 |
| 2025/01/09 | 1,027 | 1,029 | 1,022 | 1,022 | 63,700 |
| 2025/01/08 | 1,044 | 1,047 | 1,031 | 1,031 | 79,200 |
| 2025/01/07 | 1,047 | 1,050 | 1,038 | 1,046 | 70,700 |
| 2025/01/06 | 1,051 | 1,057 | 1,047 | 1,047 | 85,100 |
| 2024/12/30 | 1,047 | 1,053 | 1,041 | 1,043 | 65,900 |
| 2024/12/27 | 1,030 | 1,043 | 1,029 | 1,041 | 108,200 |
| 2024/12/26 | 1,003 | 1,027 | 1,001 | 1,027 | 123,700 |
| 2024/12/25 | 1,000 | 1,003 | 994 | 1,003 | 118,300 |
| 2024/12/24 | 1,000 | 1,001 | 996 | 999 | 81,200 |
| 2024/12/23 | 998 | 1,002 | 996 | 999 | 73,500 |
| 2024/12/20 | 1,001 | 1,004 | 998 | 998 | 54,500 |
| 2024/12/19 | 998 | 1,001 | 995 | 998 | 81,000 |
| 2024/12/18 | 998 | 1,007 | 998 | 1,001 | 52,200 |
| 2024/12/17 | 1,002 | 1,004 | 998 | 999 | 69,700 |
| 2024/12/16 | 1,005 | 1,007 | 1,002 | 1,002 | 35,500 |
| 2024/12/13 | 1,006 | 1,011 | 1,000 | 1,004 | 136,600 |
| 2024/12/12 | 1,014 | 1,019 | 1,009 | 1,009 | 55,200 |
| 2024/12/11 | 1,009 | 1,012 | 1,009 | 1,010 | 66,100 |
| 2024/12/10 | 1,018 | 1,018 | 1,008 | 1,008 | 52,800 |
| 2024/12/09 | 1,010 | 1,012 | 1,004 | 1,009 | 63,700 |
| 2024/12/06 | 1,012 | 1,012 | 1,005 | 1,010 | 66,700 |
| 2024/12/05 | 1,008 | 1,014 | 1,006 | 1,006 | 32,700 |
| 2024/12/04 | 1,023 | 1,023 | 1,006 | 1,006 | 67,300 |
| 2024/12/03 | 1,021 | 1,023 | 1,013 | 1,019 | 49,500 |
| 2024/12/02 | 1,015 | 1,019 | 1,011 | 1,012 | 30,100 |
| 2024/11/29 | 1,018 | 1,028 | 1,015 | 1,016 | 36,300 |
| 2024/11/28 | 1,005 | 1,020 | 1,005 | 1,020 | 41,100 |
| 2024/11/27 | 1,024 | 1,024 | 1,007 | 1,010 | 56,700 |
| 2024/11/26 | 1,019 | 1,032 | 1,018 | 1,022 | 49,500 |
| 2024/11/25 | 1,031 | 1,031 | 1,017 | 1,018 | 74,500 |
| 2024/11/22 | 1,020 | 1,024 | 1,017 | 1,021 | 58,600 |
| 2024/11/21 | 1,024 | 1,024 | 1,015 | 1,015 | 37,900 |
| 2024/11/20 | 1,026 | 1,032 | 1,015 | 1,018 | 41,800 |
| 2024/11/19 | 1,032 | 1,037 | 1,026 | 1,026 | 38,800 |
| 2024/11/18 | 1,019 | 1,030 | 1,015 | 1,021 | 63,600 |
| 2024/11/15 | 1,033 | 1,038 | 1,017 | 1,018 | 103,800 |
| 2024/11/14 | 1,051 | 1,062 | 1,049 | 1,049 | 51,400 |
| 2024/11/13 | 1,051 | 1,058 | 1,046 | 1,051 | 61,100 |
| 2024/11/12 | 1,046 | 1,062 | 1,039 | 1,056 | 82,600 |
| 2024/11/11 | 1,034 | 1,037 | 1,028 | 1,035 | 23,700 |
| 2024/11/08 | 1,040 | 1,043 | 1,032 | 1,034 | 56,300 |
| 2024/11/07 | 1,024 | 1,047 | 1,024 | 1,043 | 81,300 |
| 2024/11/06 | 1,018 | 1,030 | 1,015 | 1,021 | 74,400 |
| 2024/11/05 | 1,010 | 1,022 | 1,009 | 1,019 | 45,500 |
| 2024/11/01 | 1,009 | 1,015 | 1,005 | 1,006 | 46,300 |
| 2024/10/31 | 1,009 | 1,022 | 1,008 | 1,017 | 47,300 |
| 2024/10/30 | 1,013 | 1,018 | 1,006 | 1,009 | 127,800 |
| 2024/10/29 | 1,015 | 1,021 | 1,013 | 1,015 | 30,000 |
| 2024/10/28 | 1,001 | 1,020 | 997 | 1,016 | 49,100 |
| 2024/10/25 | 1,017 | 1,018 | 1,000 | 1,001 | 79,600 |
| 2024/10/24 | 1,011 | 1,021 | 1,011 | 1,016 | 46,900 |
| 2024/10/23 | 1,026 | 1,032 | 1,016 | 1,018 | 65,100 |
| 2024/10/22 | 1,049 | 1,054 | 1,030 | 1,030 | 57,100 |
| 2024/10/21 | 1,060 | 1,062 | 1,049 | 1,055 | 44,200 |
| 2024/10/18 | 1,066 | 1,070 | 1,059 | 1,059 | 24,800 |
| 2024/10/17 | 1,076 | 1,076 | 1,066 | 1,069 | 34,700 |
| 2024/10/16 | 1,048 | 1,077 | 1,048 | 1,064 | 62,500 |