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 |
|---|---|---|---|---|---|
| 2026/05/20 | 1,219 | 1,219 | 1,191 | 1,198 | 163,100 |
| 2026/05/19 | 1,216 | 1,232 | 1,213 | 1,222 | 178,200 |
| 2026/05/18 | 1,217 | 1,228 | 1,202 | 1,205 | 203,300 |
| 2026/05/15 | 1,247 | 1,256 | 1,215 | 1,216 | 305,100 |
| 2026/05/14 | 1,250 | 1,259 | 1,236 | 1,251 | 565,700 |
| 2026/05/13 | 1,188 | 1,201 | 1,182 | 1,183 | 230,000 |
| 2026/05/12 | 1,194 | 1,201 | 1,181 | 1,186 | 136,300 |
| 2026/05/11 | 1,186 | 1,195 | 1,183 | 1,187 | 153,600 |
| 2026/05/08 | 1,172 | 1,185 | 1,163 | 1,185 | 198,900 |
| 2026/05/07 | 1,174 | 1,184 | 1,172 | 1,176 | 162,600 |
| 2026/05/01 | 1,179 | 1,179 | 1,168 | 1,174 | 129,100 |
| 2026/04/30 | 1,177 | 1,180 | 1,170 | 1,178 | 147,900 |
| 2026/04/28 | 1,170 | 1,189 | 1,170 | 1,189 | 161,600 |
| 2026/04/27 | 1,167 | 1,181 | 1,163 | 1,176 | 169,900 |
| 2026/04/24 | 1,175 | 1,180 | 1,163 | 1,171 | 191,800 |
| 2026/04/23 | 1,180 | 1,181 | 1,164 | 1,172 | 202,100 |
| 2026/04/22 | 1,184 | 1,186 | 1,175 | 1,181 | 250,400 |
| 2026/04/21 | 1,193 | 1,200 | 1,184 | 1,184 | 227,100 |
| 2026/04/20 | 1,200 | 1,201 | 1,193 | 1,194 | 123,800 |
| 2026/04/17 | 1,197 | 1,203 | 1,190 | 1,192 | 157,200 |
| 2026/04/16 | 1,214 | 1,219 | 1,197 | 1,197 | 193,300 |
| 2026/04/15 | 1,209 | 1,216 | 1,207 | 1,210 | 99,700 |
| 2026/04/14 | 1,211 | 1,218 | 1,197 | 1,205 | 191,200 |
| 2026/04/13 | 1,220 | 1,230 | 1,202 | 1,205 | 192,200 |
| 2026/04/10 | 1,248 | 1,253 | 1,226 | 1,230 | 186,200 |
| 2026/04/09 | 1,245 | 1,253 | 1,232 | 1,232 | 185,000 |
| 2026/04/08 | 1,248 | 1,261 | 1,244 | 1,245 | 181,300 |
| 2026/04/07 | 1,229 | 1,240 | 1,229 | 1,236 | 73,500 |
| 2026/04/06 | 1,226 | 1,232 | 1,219 | 1,229 | 125,200 |
| 2026/04/03 | 1,218 | 1,230 | 1,217 | 1,217 | 88,300 |
| 2026/03/27 | 1,269 | 1,279 | 1,262 | 1,268 | 532,600 |
| 2026/03/26 | 1,280 | 1,282 | 1,255 | 1,263 | 186,700 |
| 2026/03/25 | 1,263 | 1,279 | 1,263 | 1,275 | 183,900 |
| 2026/03/24 | 1,247 | 1,259 | 1,246 | 1,256 | 159,800 |
| 2026/03/23 | 1,241 | 1,241 | 1,225 | 1,228 | 333,400 |
| 2026/03/19 | 1,270 | 1,272 | 1,252 | 1,252 | 203,000 |
| 2026/03/18 | 1,267 | 1,277 | 1,263 | 1,275 | 134,300 |
| 2026/03/17 | 1,258 | 1,267 | 1,257 | 1,258 | 157,000 |
| 2026/03/16 | 1,256 | 1,259 | 1,248 | 1,254 | 166,500 |
| 2026/03/13 | 1,258 | 1,270 | 1,252 | 1,256 | 250,600 |
| 2026/03/12 | 1,290 | 1,290 | 1,264 | 1,269 | 257,300 |
| 2026/03/11 | 1,299 | 1,301 | 1,290 | 1,294 | 154,100 |
| 2026/03/10 | 1,295 | 1,298 | 1,284 | 1,295 | 166,700 |
| 2026/03/09 | 1,275 | 1,279 | 1,248 | 1,276 | 331,900 |
| 2026/03/06 | 1,296 | 1,298 | 1,279 | 1,294 | 195,900 |
| 2026/03/05 | 1,304 | 1,307 | 1,291 | 1,297 | 214,600 |
| 2026/03/04 | 1,289 | 1,289 | 1,244 | 1,268 | 569,000 |
| 2026/03/03 | 1,328 | 1,328 | 1,295 | 1,297 | 341,200 |
| 2026/03/02 | 1,320 | 1,330 | 1,308 | 1,320 | 253,700 |
| 2026/02/27 | 1,320 | 1,332 | 1,314 | 1,329 | 205,700 |
| 2026/02/26 | 1,299 | 1,318 | 1,296 | 1,312 | 223,200 |
| 2026/02/25 | 1,299 | 1,304 | 1,294 | 1,298 | 258,800 |
| 2026/02/24 | 1,298 | 1,302 | 1,286 | 1,294 | 273,700 |
| 2026/02/20 | 1,320 | 1,320 | 1,292 | 1,294 | 374,400 |
| 2026/02/19 | 1,318 | 1,325 | 1,306 | 1,325 | 214,100 |
| 2026/02/18 | 1,331 | 1,332 | 1,315 | 1,318 | 231,200 |
| 2026/02/17 | 1,342 | 1,344 | 1,324 | 1,333 | 216,300 |
| 2026/02/16 | 1,350 | 1,355 | 1,321 | 1,341 | 520,300 |
| 2026/02/13 | 1,405 | 1,407 | 1,376 | 1,379 | 187,900 |
| 2026/02/12 | 1,393 | 1,410 | 1,387 | 1,405 | 248,900 |
| 2026/02/10 | 1,379 | 1,390 | 1,370 | 1,390 | 231,100 |
| 2026/02/09 | 1,368 | 1,379 | 1,363 | 1,371 | 173,100 |
| 2026/02/06 | 1,360 | 1,362 | 1,353 | 1,357 | 127,600 |
| 2026/02/05 | 1,350 | 1,368 | 1,346 | 1,358 | 216,300 |
| 2026/02/04 | 1,331 | 1,346 | 1,321 | 1,344 | 199,000 |
| 2026/02/03 | 1,325 | 1,334 | 1,319 | 1,331 | 156,700 |
| 2026/02/02 | 1,334 | 1,338 | 1,311 | 1,311 | 178,500 |
| 2026/01/30 | 1,312 | 1,325 | 1,308 | 1,325 | 107,300 |
| 2026/01/29 | 1,305 | 1,309 | 1,291 | 1,307 | 210,900 |
| 2026/01/28 | 1,310 | 1,310 | 1,303 | 1,305 | 123,300 |
| 2026/01/27 | 1,322 | 1,322 | 1,310 | 1,317 | 138,600 |
| 2026/01/26 | 1,325 | 1,327 | 1,316 | 1,321 | 144,500 |
| 2026/01/23 | 1,344 | 1,356 | 1,333 | 1,337 | 175,400 |
| 2026/01/22 | 1,320 | 1,341 | 1,320 | 1,341 | 160,900 |
| 2026/01/21 | 1,325 | 1,326 | 1,312 | 1,320 | 164,500 |
| 2026/01/20 | 1,334 | 1,337 | 1,324 | 1,331 | 181,400 |
| 2026/01/19 | 1,340 | 1,344 | 1,328 | 1,337 | 179,600 |
| 2026/01/16 | 1,342 | 1,342 | 1,324 | 1,338 | 190,200 |
| 2026/01/15 | 1,339 | 1,344 | 1,336 | 1,344 | 108,800 |
| 2026/01/14 | 1,342 | 1,349 | 1,335 | 1,341 | 192,000 |
| 2026/01/13 | 1,345 | 1,347 | 1,329 | 1,338 | 214,900 |
| 2026/01/09 | 1,339 | 1,344 | 1,330 | 1,335 | 201,900 |
| 2026/01/08 | 1,333 | 1,339 | 1,331 | 1,334 | 121,900 |
| 2026/01/07 | 1,326 | 1,340 | 1,322 | 1,335 | 208,200 |
| 2026/01/06 | 1,312 | 1,328 | 1,312 | 1,326 | 161,700 |
| 2026/01/05 | 1,318 | 1,323 | 1,301 | 1,312 | 289,300 |
| 2025/12/30 | 1,322 | 1,330 | 1,314 | 1,316 | 113,700 |
| 2025/12/29 | 1,314 | 1,322 | 1,313 | 1,322 | 151,300 |
| 2025/12/26 | 1,311 | 1,319 | 1,308 | 1,313 | 120,500 |
| 2025/12/25 | 1,297 | 1,311 | 1,294 | 1,311 | 113,800 |
| 2025/12/24 | 1,285 | 1,294 | 1,283 | 1,290 | 125,300 |
| 2025/12/23 | 1,280 | 1,293 | 1,280 | 1,284 | 81,200 |
| 2025/12/22 | 1,292 | 1,293 | 1,279 | 1,284 | 93,900 |
| 2025/12/19 | 1,284 | 1,292 | 1,281 | 1,289 | 288,000 |
| 2025/12/18 | 1,265 | 1,284 | 1,264 | 1,279 | 135,600 |
| 2025/12/17 | 1,265 | 1,267 | 1,259 | 1,263 | 150,000 |
| 2025/12/16 | 1,291 | 1,291 | 1,263 | 1,265 | 158,300 |
| 2025/12/15 | 1,267 | 1,287 | 1,262 | 1,285 | 153,100 |
| 2025/12/12 | 1,267 | 1,274 | 1,262 | 1,268 | 97,100 |
| 2025/12/11 | 1,276 | 1,281 | 1,254 | 1,255 | 141,800 |
| 2025/12/10 | 1,266 | 1,278 | 1,266 | 1,275 | 116,300 |
| 2025/12/09 | 1,280 | 1,284 | 1,262 | 1,263 | 198,700 |
| 2025/12/08 | 1,272 | 1,288 | 1,269 | 1,284 | 172,900 |
| 2025/12/05 | 1,285 | 1,285 | 1,270 | 1,270 | 103,800 |
| 2025/12/04 | 1,282 | 1,292 | 1,280 | 1,289 | 98,800 |
| 2025/12/03 | 1,294 | 1,296 | 1,278 | 1,282 | 129,100 |
| 2025/12/02 | 1,333 | 1,334 | 1,294 | 1,294 | 257,500 |
| 2025/12/01 | 1,334 | 1,334 | 1,321 | 1,326 | 160,300 |
| 2025/11/28 | 1,332 | 1,348 | 1,331 | 1,334 | 379,800 |
| 2025/11/27 | 1,326 | 1,330 | 1,325 | 1,330 | 116,300 |
| 2025/11/26 | 1,327 | 1,330 | 1,317 | 1,325 | 209,800 |
| 2025/11/25 | 1,320 | 1,328 | 1,313 | 1,320 | 209,900 |
| 2025/11/21 | 1,296 | 1,320 | 1,294 | 1,320 | 269,900 |
| 2025/11/20 | 1,300 | 1,304 | 1,290 | 1,294 | 154,900 |
| 2025/11/19 | 1,295 | 1,299 | 1,283 | 1,291 | 170,600 |
| 2025/11/18 | 1,290 | 1,297 | 1,278 | 1,288 | 238,800 |
| 2025/11/17 | 1,284 | 1,297 | 1,259 | 1,292 | 309,800 |
| 2025/11/14 | 1,304 | 1,310 | 1,295 | 1,302 | 260,600 |
| 2025/11/13 | 1,297 | 1,302 | 1,293 | 1,301 | 115,800 |
| 2025/11/12 | 1,281 | 1,299 | 1,281 | 1,297 | 210,600 |
| 2025/11/11 | 1,285 | 1,288 | 1,274 | 1,285 | 148,900 |
| 2025/11/10 | 1,284 | 1,290 | 1,276 | 1,288 | 103,900 |
| 2025/11/07 | 1,265 | 1,278 | 1,264 | 1,270 | 80,100 |
| 2025/11/06 | 1,266 | 1,277 | 1,259 | 1,272 | 176,000 |
| 2025/11/05 | 1,261 | 1,262 | 1,244 | 1,260 | 160,400 |
| 2025/11/04 | 1,265 | 1,273 | 1,256 | 1,265 | 136,400 |
| 2025/10/31 | 1,271 | 1,272 | 1,259 | 1,264 | 100,900 |
| 2025/10/30 | 1,260 | 1,272 | 1,253 | 1,265 | 167,000 |
| 2025/10/29 | 1,286 | 1,288 | 1,259 | 1,260 | 235,000 |
| 2025/10/28 | 1,320 | 1,320 | 1,286 | 1,286 | 207,100 |
| 2025/10/27 | 1,320 | 1,327 | 1,316 | 1,322 | 218,000 |
| 2025/10/24 | 1,328 | 1,329 | 1,310 | 1,312 | 122,300 |
| 2025/10/23 | 1,323 | 1,331 | 1,312 | 1,327 | 212,000 |
| 2025/10/22 | 1,311 | 1,326 | 1,309 | 1,323 | 205,600 |
| 2025/10/21 | 1,313 | 1,323 | 1,300 | 1,310 | 276,100 |
| 2025/10/20 | 1,288 | 1,312 | 1,288 | 1,312 | 347,700 |
| 2025/10/17 | 1,270 | 1,282 | 1,268 | 1,282 | 157,000 |
| 2025/10/16 | 1,265 | 1,282 | 1,265 | 1,278 | 198,500 |
| 2025/10/15 | 1,238 | 1,268 | 1,236 | 1,267 | 344,500 |
| 2025/10/14 | 1,220 | 1,231 | 1,214 | 1,224 | 290,300 |
| 2025/10/10 | 1,235 | 1,236 | 1,224 | 1,233 | 207,200 |
| 2025/10/09 | 1,248 | 1,252 | 1,234 | 1,243 | 170,800 |
| 2025/10/08 | 1,252 | 1,261 | 1,247 | 1,247 | 201,400 |
| 2025/10/07 | 1,258 | 1,260 | 1,245 | 1,251 | 258,900 |
| 2025/10/06 | 1,264 | 1,267 | 1,254 | 1,261 | 366,100 |
| 2025/10/03 | 1,224 | 1,242 | 1,224 | 1,242 | 203,400 |
| 2025/10/02 | 1,220 | 1,239 | 1,216 | 1,226 | 277,400 |
| 2025/10/01 | 1,280 | 1,284 | 1,232 | 1,232 | 541,300 |
| 2025/09/30 | 1,315 | 1,318 | 1,285 | 1,296 | 358,700 |
| 2025/09/29 | 1,315 | 1,316 | 1,299 | 1,313 | 542,800 |
| 2025/09/26 | 1,310 | 1,348 | 1,310 | 1,346 | 753,600 |
| 2025/09/25 | 1,311 | 1,322 | 1,311 | 1,316 | 425,000 |
| 2025/09/24 | 1,323 | 1,324 | 1,312 | 1,314 | 430,600 |
| 2025/09/22 | 1,325 | 1,329 | 1,323 | 1,326 | 329,200 |
| 2025/09/19 | 1,334 | 1,336 | 1,321 | 1,323 | 356,300 |
| 2025/09/18 | 1,320 | 1,329 | 1,318 | 1,326 | 333,200 |
| 2025/09/17 | 1,350 | 1,350 | 1,322 | 1,323 | 481,400 |
| 2025/09/16 | 1,335 | 1,348 | 1,326 | 1,348 | 304,900 |
| 2025/09/12 | 1,334 | 1,341 | 1,330 | 1,337 | 272,500 |
| 2025/09/11 | 1,350 | 1,354 | 1,330 | 1,332 | 377,000 |
| 2025/09/10 | 1,362 | 1,362 | 1,347 | 1,350 | 309,200 |
| 2025/09/09 | 1,350 | 1,360 | 1,349 | 1,356 | 365,000 |
| 2025/09/08 | 1,349 | 1,367 | 1,340 | 1,347 | 522,900 |
| 2025/09/05 | 1,322 | 1,336 | 1,320 | 1,336 | 476,700 |
| 2025/09/04 | 1,325 | 1,325 | 1,311 | 1,321 | 360,400 |
| 2025/09/03 | 1,349 | 1,349 | 1,303 | 1,318 | 1,727,900 |
| 2025/09/02 | 1,280 | 1,296 | 1,277 | 1,293 | 900,500 |
| 2025/09/01 | 1,282 | 1,285 | 1,271 | 1,274 | 447,800 |
| 2025/08/29 | 1,283 | 1,287 | 1,278 | 1,284 | 226,300 |
| 2025/08/28 | 1,291 | 1,292 | 1,278 | 1,282 | 344,600 |
| 2025/08/27 | 1,281 | 1,294 | 1,273 | 1,284 | 977,700 |
| 2025/08/26 | 1,274 | 1,292 | 1,272 | 1,287 | 944,300 |
| 2025/08/25 | 1,292 | 1,298 | 1,273 | 1,276 | 440,900 |
| 2025/08/22 | 1,274 | 1,291 | 1,271 | 1,283 | 427,500 |
| 2025/08/21 | 1,285 | 1,288 | 1,276 | 1,276 | 397,800 |
| 2025/08/20 | 1,276 | 1,288 | 1,276 | 1,285 | 626,300 |
| 2025/08/19 | 1,279 | 1,306 | 1,276 | 1,284 | 1,642,700 |
| 2025/08/18 | 1,347 | 1,369 | 1,345 | 1,369 | 153,400 |
| 2025/08/15 | 1,344 | 1,350 | 1,334 | 1,350 | 121,200 |
| 2025/08/14 | 1,350 | 1,354 | 1,339 | 1,344 | 122,700 |
| 2025/08/13 | 1,344 | 1,352 | 1,341 | 1,350 | 148,600 |
| 2025/08/12 | 1,350 | 1,357 | 1,327 | 1,342 | 407,600 |
| 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 |