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 |
---|---|---|---|---|---|
2015/12/30 | 534 | 548 | 534 | 542 | 79,700 |
2015/12/29 | 526 | 533 | 521 | 532 | 133,100 |
2015/12/28 | 511 | 533 | 511 | 533 | 76,900 |
2015/12/25 | 523 | 529 | 510 | 514 | 156,800 |
2015/12/24 | 540 | 540 | 525 | 526 | 127,600 |
2015/12/22 | 537 | 545 | 534 | 542 | 182,200 |
2015/12/21 | 536 | 537 | 526 | 535 | 210,200 |
2015/12/18 | 536 | 552 | 532 | 541 | 185,000 |
2015/12/17 | 539 | 547 | 537 | 543 | 100,300 |
2015/12/16 | 531 | 537 | 529 | 532 | 102,200 |
2015/12/15 | 539 | 541 | 528 | 529 | 148,000 |
2015/12/14 | 530 | 540 | 530 | 539 | 91,700 |
2015/12/11 | 531 | 541 | 531 | 541 | 131,800 |
2015/12/10 | 528 | 537 | 528 | 534 | 157,400 |
2015/12/09 | 540 | 543 | 533 | 535 | 147,000 |
2015/12/08 | 548 | 549 | 537 | 539 | 242,400 |
2015/12/07 | 544 | 554 | 542 | 550 | 262,100 |
2015/12/04 | 535 | 548 | 533 | 540 | 314,300 |
2015/12/03 | 550 | 553 | 544 | 550 | 305,000 |
2015/12/02 | 545 | 563 | 544 | 557 | 350,900 |
2015/12/01 | 541 | 553 | 541 | 551 | 215,300 |
2015/11/30 | 541 | 555 | 539 | 546 | 246,000 |
2015/11/27 | 540 | 550 | 537 | 545 | 311,300 |
2015/11/26 | 540 | 551 | 531 | 545 | 243,700 |
2015/11/25 | 539 | 546 | 529 | 537 | 287,300 |
2015/11/24 | 519 | 542 | 517 | 541 | 448,600 |
2015/11/20 | 516 | 521 | 512 | 520 | 141,500 |
2015/11/19 | 516 | 521 | 512 | 516 | 309,000 |
2015/11/18 | 516 | 519 | 508 | 511 | 129,300 |
2015/11/17 | 501 | 519 | 499 | 516 | 379,500 |
2015/11/16 | 499 | 501 | 496 | 497 | 245,200 |
2015/11/13 | 504 | 512 | 502 | 509 | 303,600 |
2015/11/12 | 521 | 528 | 508 | 511 | 377,300 |
2015/11/11 | 507 | 526 | 504 | 524 | 838,600 |
2015/11/10 | 500 | 508 | 494 | 504 | 854,800 |
2015/11/09 | 468 | 469 | 461 | 462 | 131,800 |
2015/11/06 | 454 | 468 | 454 | 465 | 200,000 |
2015/11/05 | 458 | 461 | 456 | 456 | 103,000 |
2015/11/04 | 464 | 466 | 458 | 459 | 219,100 |
2015/11/02 | 466 | 470 | 459 | 463 | 123,200 |
2015/10/30 | 466 | 472 | 461 | 465 | 140,600 |
2015/10/29 | 480 | 481 | 465 | 470 | 225,700 |
2015/10/28 | 478 | 480 | 475 | 478 | 78,000 |
2015/10/27 | 480 | 484 | 475 | 475 | 100,800 |
2015/10/26 | 483 | 483 | 478 | 480 | 82,700 |
2015/10/23 | 481 | 487 | 479 | 479 | 98,800 |
2015/10/22 | 478 | 483 | 475 | 475 | 57,700 |
2015/10/21 | 469 | 484 | 468 | 484 | 139,800 |
2015/10/20 | 482 | 482 | 472 | 475 | 96,700 |
2015/10/19 | 490 | 490 | 478 | 480 | 76,100 |
2015/10/16 | 494 | 498 | 488 | 491 | 142,800 |
2015/10/15 | 481 | 493 | 480 | 493 | 227,200 |
2015/10/14 | 482 | 484 | 472 | 478 | 102,300 |
2015/10/13 | 477 | 486 | 477 | 485 | 95,200 |
2015/10/09 | 487 | 487 | 472 | 477 | 193,400 |
2015/10/08 | 474 | 485 | 471 | 485 | 249,900 |
2015/10/07 | 459 | 470 | 458 | 469 | 172,300 |
2015/10/06 | 462 | 472 | 458 | 458 | 144,600 |
2015/10/05 | 459 | 461 | 455 | 456 | 177,200 |
2015/10/02 | 453 | 455 | 450 | 455 | 92,200 |
2015/10/01 | 446 | 453 | 442 | 450 | 125,100 |
2015/09/30 | 451 | 451 | 446 | 446 | 67,800 |
2015/09/29 | 452 | 453 | 440 | 444 | 148,700 |
2015/09/28 | 455 | 466 | 451 | 458 | 118,900 |
2015/09/25 | 446 | 458 | 446 | 458 | 110,700 |
2015/09/24 | 455 | 457 | 447 | 447 | 105,300 |
2015/09/18 | 467 | 468 | 457 | 459 | 76,900 |
2015/09/17 | 464 | 466 | 461 | 465 | 90,500 |
2015/09/16 | 465 | 466 | 457 | 462 | 95,400 |
2015/09/15 | 459 | 474 | 456 | 463 | 195,200 |
2015/09/14 | 458 | 458 | 450 | 454 | 95,100 |
2015/09/11 | 445 | 463 | 445 | 455 | 126,500 |
2015/09/10 | 450 | 453 | 441 | 451 | 72,100 |
2015/09/09 | 439 | 452 | 439 | 452 | 111,800 |
2015/09/08 | 436 | 444 | 430 | 430 | 134,600 |
2015/09/07 | 435 | 440 | 426 | 436 | 148,900 |
2015/09/04 | 455 | 457 | 439 | 442 | 160,100 |
2015/09/03 | 458 | 464 | 450 | 450 | 103,400 |
2015/09/02 | 450 | 464 | 449 | 455 | 242,300 |
2015/09/01 | 465 | 473 | 462 | 462 | 164,200 |
2015/08/31 | 460 | 474 | 455 | 473 | 285,600 |
2015/08/28 | 452 | 465 | 449 | 463 | 286,100 |
2015/08/27 | 442 | 447 | 436 | 437 | 204,100 |
2015/08/26 | 431 | 437 | 424 | 432 | 266,100 |
2015/08/25 | 435 | 455 | 424 | 427 | 497,800 |
2015/08/24 | 470 | 472 | 450 | 451 | 619,800 |
2015/08/21 | 478 | 483 | 471 | 479 | 308,800 |
2015/08/20 | 481 | 485 | 479 | 479 | 117,000 |
2015/08/19 | 483 | 494 | 482 | 485 | 165,600 |
2015/08/18 | 481 | 482 | 479 | 480 | 99,800 |
2015/08/17 | 479 | 483 | 479 | 481 | 137,900 |
2015/08/14 | 484 | 487 | 479 | 479 | 109,200 |
2015/08/13 | 484 | 488 | 479 | 482 | 133,200 |
2015/08/12 | 484 | 491 | 484 | 485 | 83,800 |
2015/08/11 | 485 | 494 | 483 | 492 | 159,700 |
2015/08/10 | 482 | 486 | 477 | 484 | 141,000 |
2015/08/07 | 484 | 485 | 480 | 484 | 119,700 |
2015/08/06 | 483 | 485 | 478 | 482 | 258,700 |
2015/08/05 | 497 | 499 | 480 | 481 | 535,200 |
2015/08/04 | 498 | 502 | 497 | 502 | 127,200 |
2015/08/03 | 499 | 501 | 494 | 497 | 138,800 |
2015/07/31 | 496 | 499 | 494 | 499 | 46,700 |
2015/07/30 | 496 | 499 | 493 | 495 | 87,900 |
2015/07/29 | 494 | 499 | 492 | 496 | 61,300 |
2015/07/28 | 491 | 498 | 483 | 494 | 153,300 |
2015/07/27 | 497 | 500 | 488 | 491 | 264,700 |
2015/07/24 | 499 | 502 | 496 | 497 | 80,900 |
2015/07/23 | 500 | 501 | 495 | 498 | 103,100 |
2015/07/22 | 503 | 509 | 498 | 500 | 258,900 |
2015/07/21 | 501 | 507 | 500 | 502 | 224,900 |
2015/07/17 | 503 | 506 | 499 | 500 | 151,100 |
2015/07/16 | 510 | 510 | 501 | 502 | 103,900 |
2015/07/15 | 511 | 514 | 504 | 504 | 127,600 |
2015/07/14 | 501 | 515 | 500 | 512 | 231,700 |
2015/07/13 | 497 | 498 | 489 | 494 | 249,800 |
2015/07/10 | 492 | 507 | 491 | 493 | 228,100 |
2015/07/09 | 490 | 493 | 477 | 491 | 419,500 |
2015/07/08 | 511 | 515 | 498 | 498 | 177,600 |
2015/07/07 | 511 | 518 | 508 | 511 | 88,500 |
2015/07/06 | 516 | 516 | 503 | 506 | 169,700 |
2015/07/03 | 512 | 521 | 512 | 516 | 117,600 |
2015/07/02 | 515 | 526 | 511 | 512 | 134,500 |
2015/07/01 | 505 | 510 | 502 | 508 | 54,200 |
2015/06/30 | 498 | 505 | 497 | 505 | 140,100 |
2015/06/29 | 500 | 505 | 497 | 498 | 312,900 |
2015/06/26 | 521 | 523 | 519 | 520 | 111,700 |
2015/06/25 | 527 | 531 | 520 | 525 | 155,900 |
2015/06/24 | 524 | 535 | 523 | 526 | 353,200 |
2015/06/23 | 508 | 520 | 507 | 519 | 214,700 |
2015/06/22 | 503 | 507 | 499 | 506 | 175,900 |
2015/06/19 | 500 | 505 | 496 | 502 | 162,800 |
2015/06/18 | 501 | 504 | 489 | 495 | 363,000 |
2015/06/17 | 506 | 510 | 503 | 503 | 172,200 |
2015/06/16 | 510 | 511 | 504 | 505 | 199,200 |
2015/06/15 | 515 | 517 | 509 | 510 | 139,000 |
2015/06/12 | 516 | 517 | 513 | 515 | 110,900 |
2015/06/11 | 512 | 517 | 509 | 512 | 130,300 |
2015/06/10 | 509 | 513 | 507 | 508 | 130,200 |
2015/06/09 | 515 | 516 | 510 | 510 | 166,300 |
2015/06/08 | 512 | 521 | 512 | 519 | 149,200 |
2015/06/05 | 511 | 513 | 506 | 509 | 265,900 |
2015/06/04 | 516 | 517 | 513 | 514 | 164,800 |
2015/06/03 | 516 | 518 | 515 | 516 | 98,600 |
2015/06/02 | 522 | 523 | 515 | 517 | 152,300 |
2015/06/01 | 534 | 534 | 520 | 522 | 229,200 |
2015/05/29 | 532 | 535 | 530 | 533 | 129,200 |
2015/05/28 | 537 | 537 | 530 | 531 | 120,200 |
2015/05/27 | 534 | 535 | 530 | 531 | 137,100 |
2015/05/26 | 522 | 534 | 522 | 529 | 143,100 |
2015/05/25 | 526 | 527 | 519 | 524 | 132,600 |
2015/05/22 | 528 | 528 | 521 | 524 | 107,500 |
2015/05/21 | 528 | 532 | 525 | 529 | 153,800 |
2015/05/20 | 526 | 535 | 525 | 530 | 231,700 |
2015/05/19 | 529 | 529 | 521 | 528 | 177,900 |
2015/05/18 | 526 | 531 | 522 | 523 | 231,000 |
2015/05/15 | 519 | 528 | 517 | 523 | 236,300 |
2015/05/14 | 510 | 524 | 510 | 516 | 426,900 |
2015/05/13 | 539 | 547 | 511 | 517 | 1,271,200 |
2015/05/12 | 582 | 590 | 578 | 589 | 123,300 |
2015/05/11 | 585 | 591 | 580 | 580 | 212,200 |
2015/05/08 | 570 | 580 | 568 | 574 | 137,300 |
2015/05/07 | 569 | 578 | 567 | 570 | 136,400 |
2015/05/01 | 572 | 577 | 563 | 570 | 220,300 |
2015/04/30 | 589 | 589 | 578 | 580 | 192,500 |
2015/04/28 | 587 | 602 | 585 | 593 | 188,800 |
2015/04/27 | 580 | 586 | 580 | 581 | 78,100 |
2015/04/24 | 592 | 593 | 580 | 581 | 176,600 |
2015/04/23 | 609 | 613 | 588 | 593 | 276,700 |
2015/04/22 | 609 | 616 | 605 | 608 | 125,900 |
2015/04/21 | 601 | 613 | 599 | 605 | 122,700 |
2015/04/20 | 611 | 611 | 588 | 595 | 252,300 |
2015/04/17 | 624 | 631 | 620 | 620 | 112,200 |
2015/04/16 | 615 | 627 | 615 | 626 | 119,900 |
2015/04/15 | 628 | 634 | 618 | 622 | 130,300 |
2015/04/14 | 621 | 629 | 618 | 624 | 137,100 |
2015/04/13 | 632 | 632 | 620 | 624 | 146,700 |
2015/04/10 | 632 | 639 | 628 | 631 | 150,300 |
2015/04/09 | 652 | 653 | 631 | 633 | 316,200 |
2015/04/08 | 675 | 685 | 650 | 655 | 369,400 |
2015/04/07 | 639 | 674 | 638 | 667 | 608,600 |
2015/04/06 | 642 | 648 | 625 | 635 | 203,700 |
2015/04/03 | 634 | 641 | 620 | 641 | 224,600 |
2015/04/02 | 629 | 634 | 622 | 630 | 199,600 |
2015/04/01 | 608 | 631 | 592 | 626 | 429,200 |
2015/03/31 | 605 | 623 | 600 | 605 | 246,700 |
2015/03/30 | 602 | 612 | 595 | 600 | 246,500 |
2015/03/27 | 616 | 620 | 603 | 609 | 210,800 |
2015/03/26 | 629 | 635 | 617 | 625 | 310,500 |
2015/03/25 | 622 | 637 | 622 | 635 | 276,000 |
2015/03/24 | 624 | 635 | 621 | 627 | 271,900 |
2015/03/23 | 624 | 648 | 617 | 625 | 693,700 |
2015/03/20 | 598 | 619 | 587 | 615 | 488,800 |
2015/03/19 | 572 | 596 | 571 | 591 | 834,100 |
2015/03/18 | 554 | 560 | 549 | 558 | 135,000 |
2015/03/17 | 563 | 564 | 553 | 555 | 101,400 |
2015/03/16 | 560 | 571 | 543 | 550 | 311,100 |
2015/03/13 | 545 | 555 | 542 | 552 | 361,100 |
2015/03/12 | 533 | 543 | 533 | 535 | 105,400 |
2015/03/11 | 525 | 533 | 525 | 530 | 96,500 |
2015/03/10 | 532 | 535 | 527 | 530 | 115,400 |
2015/03/09 | 540 | 541 | 523 | 527 | 136,200 |
2015/03/06 | 524 | 541 | 524 | 537 | 204,000 |
2015/03/05 | 527 | 527 | 520 | 522 | 75,800 |
2015/03/04 | 520 | 528 | 519 | 524 | 105,100 |
2015/03/03 | 538 | 542 | 520 | 523 | 269,600 |
2015/03/02 | 547 | 547 | 538 | 539 | 117,000 |
2015/02/27 | 546 | 550 | 541 | 542 | 184,200 |
2015/02/26 | 540 | 547 | 535 | 545 | 114,900 |
2015/02/25 | 538 | 545 | 533 | 534 | 113,800 |
2015/02/24 | 529 | 548 | 525 | 540 | 443,300 |
2015/02/23 | 532 | 534 | 522 | 525 | 182,200 |
2015/02/20 | 528 | 534 | 523 | 532 | 324,500 |
2015/02/19 | 522 | 528 | 522 | 526 | 377,100 |
2015/02/18 | 516 | 525 | 515 | 517 | 188,000 |
2015/02/17 | 520 | 522 | 511 | 514 | 174,500 |
2015/02/16 | 514 | 522 | 513 | 518 | 193,600 |
2015/02/13 | 512 | 517 | 511 | 512 | 144,000 |
2015/02/12 | 506 | 516 | 504 | 512 | 178,100 |
2015/02/10 | 491 | 509 | 491 | 501 | 370,500 |
2015/02/09 | 490 | 503 | 482 | 497 | 557,600 |
2015/02/06 | 487 | 501 | 487 | 498 | 159,200 |
2015/02/05 | 481 | 504 | 480 | 495 | 280,300 |
2015/02/04 | 482 | 494 | 482 | 488 | 123,600 |
2015/02/03 | 486 | 489 | 478 | 482 | 184,200 |
2015/02/02 | 491 | 494 | 485 | 487 | 175,500 |
2015/01/30 | 493 | 498 | 491 | 496 | 103,900 |
2015/01/29 | 500 | 501 | 490 | 490 | 219,000 |
2015/01/28 | 498 | 506 | 498 | 504 | 104,500 |
2015/01/27 | 500 | 502 | 497 | 502 | 101,000 |
2015/01/26 | 496 | 497 | 492 | 497 | 72,700 |
2015/01/23 | 498 | 500 | 496 | 497 | 97,500 |
2015/01/22 | 492 | 497 | 491 | 493 | 82,800 |
2015/01/21 | 504 | 504 | 492 | 495 | 138,700 |
2015/01/20 | 496 | 508 | 490 | 507 | 175,800 |
2015/01/19 | 499 | 499 | 491 | 494 | 104,600 |
2015/01/16 | 492 | 494 | 487 | 491 | 205,500 |
2015/01/15 | 494 | 499 | 492 | 498 | 113,100 |
2015/01/14 | 498 | 503 | 495 | 496 | 122,300 |
2015/01/13 | 509 | 509 | 494 | 503 | 240,200 |
2015/01/09 | 514 | 519 | 509 | 512 | 133,200 |
2015/01/08 | 516 | 520 | 509 | 511 | 134,800 |
2015/01/07 | 510 | 518 | 509 | 515 | 157,400 |
2015/01/06 | 510 | 518 | 509 | 510 | 196,500 |
2015/01/05 | 530 | 538 | 524 | 525 | 233,100 |