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 |
---|---|---|---|---|---|
2016/12/30 | 603 | 611 | 603 | 607 | 111,100 |
2016/12/29 | 609 | 611 | 602 | 607 | 105,500 |
2016/12/28 | 611 | 614 | 606 | 611 | 111,200 |
2016/12/27 | 616 | 617 | 607 | 611 | 153,700 |
2016/12/26 | 615 | 622 | 615 | 619 | 76,100 |
2016/12/22 | 620 | 620 | 613 | 620 | 76,800 |
2016/12/21 | 629 | 630 | 619 | 620 | 121,000 |
2016/12/20 | 620 | 628 | 617 | 625 | 76,200 |
2016/12/19 | 623 | 624 | 615 | 620 | 65,400 |
2016/12/16 | 628 | 630 | 618 | 620 | 76,400 |
2016/12/15 | 621 | 630 | 619 | 622 | 125,700 |
2016/12/14 | 638 | 641 | 620 | 621 | 200,000 |
2016/12/13 | 634 | 637 | 630 | 636 | 103,100 |
2016/12/12 | 641 | 646 | 633 | 637 | 137,200 |
2016/12/09 | 630 | 639 | 628 | 634 | 227,100 |
2016/12/08 | 630 | 634 | 626 | 632 | 202,300 |
2016/12/07 | 619 | 627 | 617 | 625 | 137,500 |
2016/12/06 | 610 | 618 | 609 | 617 | 136,100 |
2016/12/05 | 606 | 608 | 600 | 604 | 39,800 |
2016/12/02 | 609 | 614 | 603 | 606 | 55,800 |
2016/12/01 | 610 | 620 | 608 | 609 | 135,500 |
2016/11/30 | 596 | 610 | 596 | 607 | 133,200 |
2016/11/29 | 601 | 604 | 590 | 595 | 131,200 |
2016/11/28 | 593 | 608 | 592 | 605 | 122,200 |
2016/11/25 | 601 | 602 | 590 | 599 | 139,600 |
2016/11/24 | 605 | 606 | 598 | 601 | 88,600 |
2016/11/22 | 591 | 599 | 590 | 598 | 135,300 |
2016/11/21 | 589 | 600 | 589 | 593 | 145,800 |
2016/11/18 | 584 | 596 | 584 | 589 | 197,300 |
2016/11/17 | 571 | 580 | 565 | 580 | 93,600 |
2016/11/16 | 570 | 576 | 566 | 575 | 167,800 |
2016/11/15 | 567 | 567 | 551 | 567 | 123,400 |
2016/11/14 | 550 | 569 | 550 | 567 | 213,200 |
2016/11/11 | 536 | 554 | 531 | 548 | 314,400 |
2016/11/10 | 529 | 540 | 526 | 539 | 140,800 |
2016/11/09 | 530 | 535 | 496 | 506 | 234,200 |
2016/11/08 | 532 | 535 | 525 | 528 | 71,500 |
2016/11/07 | 524 | 531 | 522 | 528 | 77,700 |
2016/11/04 | 525 | 525 | 517 | 519 | 114,000 |
2016/11/02 | 534 | 534 | 521 | 532 | 149,000 |
2016/11/01 | 539 | 540 | 533 | 538 | 105,400 |
2016/10/31 | 526 | 538 | 526 | 537 | 127,600 |
2016/10/28 | 525 | 529 | 521 | 524 | 142,200 |
2016/10/27 | 521 | 524 | 520 | 520 | 45,400 |
2016/10/26 | 515 | 523 | 515 | 520 | 77,400 |
2016/10/25 | 519 | 522 | 515 | 517 | 76,900 |
2016/10/24 | 516 | 519 | 514 | 516 | 64,700 |
2016/10/21 | 518 | 518 | 513 | 514 | 52,800 |
2016/10/20 | 512 | 520 | 511 | 515 | 103,100 |
2016/10/19 | 512 | 515 | 507 | 512 | 68,500 |
2016/10/18 | 507 | 511 | 505 | 510 | 62,900 |
2016/10/17 | 504 | 508 | 501 | 506 | 95,100 |
2016/10/14 | 502 | 510 | 499 | 502 | 140,300 |
2016/10/13 | 503 | 508 | 495 | 501 | 271,100 |
2016/10/12 | 510 | 512 | 506 | 507 | 88,600 |
2016/10/11 | 514 | 517 | 510 | 513 | 88,300 |
2016/10/07 | 519 | 520 | 509 | 514 | 119,400 |
2016/10/06 | 529 | 529 | 519 | 519 | 67,300 |
2016/10/05 | 523 | 529 | 520 | 525 | 95,000 |
2016/10/04 | 526 | 527 | 517 | 520 | 127,000 |
2016/10/03 | 530 | 530 | 520 | 524 | 85,300 |
2016/09/30 | 524 | 529 | 521 | 526 | 74,500 |
2016/09/29 | 528 | 535 | 526 | 529 | 93,200 |
2016/09/28 | 528 | 532 | 525 | 531 | 57,200 |
2016/09/27 | 529 | 536 | 517 | 535 | 161,600 |
2016/09/26 | 534 | 541 | 529 | 532 | 125,200 |
2016/09/23 | 536 | 537 | 525 | 533 | 119,600 |
2016/09/21 | 523 | 535 | 518 | 535 | 111,700 |
2016/09/20 | 526 | 533 | 523 | 526 | 91,300 |
2016/09/16 | 521 | 526 | 519 | 524 | 71,900 |
2016/09/15 | 525 | 525 | 515 | 518 | 56,900 |
2016/09/14 | 526 | 532 | 526 | 527 | 30,500 |
2016/09/13 | 529 | 534 | 529 | 530 | 27,200 |
2016/09/12 | 531 | 535 | 520 | 527 | 103,400 |
2016/09/09 | 539 | 541 | 536 | 538 | 46,900 |
2016/09/08 | 541 | 543 | 532 | 537 | 68,600 |
2016/09/07 | 530 | 544 | 530 | 542 | 82,000 |
2016/09/06 | 523 | 536 | 522 | 535 | 89,000 |
2016/09/05 | 523 | 525 | 518 | 523 | 70,400 |
2016/09/02 | 513 | 519 | 511 | 517 | 78,800 |
2016/09/01 | 507 | 514 | 506 | 512 | 41,600 |
2016/08/31 | 506 | 511 | 502 | 511 | 48,100 |
2016/08/30 | 505 | 507 | 499 | 504 | 41,200 |
2016/08/29 | 502 | 510 | 502 | 504 | 58,400 |
2016/08/26 | 498 | 498 | 492 | 496 | 50,300 |
2016/08/25 | 500 | 502 | 495 | 498 | 29,400 |
2016/08/24 | 508 | 508 | 499 | 500 | 52,600 |
2016/08/23 | 499 | 508 | 499 | 505 | 53,300 |
2016/08/22 | 495 | 502 | 492 | 499 | 75,700 |
2016/08/19 | 501 | 505 | 497 | 498 | 59,200 |
2016/08/18 | 508 | 510 | 497 | 499 | 143,200 |
2016/08/17 | 516 | 519 | 509 | 510 | 95,700 |
2016/08/16 | 522 | 528 | 516 | 517 | 86,800 |
2016/08/15 | 519 | 521 | 516 | 518 | 92,600 |
2016/08/12 | 524 | 533 | 514 | 519 | 416,300 |
2016/08/10 | 549 | 555 | 539 | 555 | 90,800 |
2016/08/09 | 537 | 545 | 537 | 545 | 41,200 |
2016/08/08 | 539 | 543 | 535 | 542 | 71,500 |
2016/08/05 | 539 | 539 | 529 | 534 | 26,000 |
2016/08/04 | 538 | 542 | 526 | 535 | 108,700 |
2016/08/03 | 540 | 544 | 535 | 537 | 66,900 |
2016/08/02 | 542 | 549 | 538 | 547 | 37,900 |
2016/08/01 | 549 | 553 | 540 | 546 | 61,000 |
2016/07/29 | 552 | 557 | 540 | 555 | 95,900 |
2016/07/28 | 550 | 552 | 544 | 551 | 44,400 |
2016/07/27 | 556 | 560 | 547 | 553 | 70,700 |
2016/07/26 | 558 | 558 | 542 | 550 | 64,900 |
2016/07/25 | 560 | 566 | 557 | 560 | 47,000 |
2016/07/22 | 555 | 558 | 550 | 557 | 43,400 |
2016/07/21 | 566 | 566 | 552 | 555 | 111,800 |
2016/07/20 | 557 | 563 | 552 | 561 | 65,000 |
2016/07/19 | 545 | 557 | 540 | 556 | 71,000 |
2016/07/15 | 551 | 553 | 541 | 541 | 168,900 |
2016/07/14 | 559 | 560 | 551 | 553 | 82,400 |
2016/07/13 | 565 | 567 | 555 | 557 | 82,100 |
2016/07/12 | 554 | 563 | 550 | 553 | 116,500 |
2016/07/11 | 537 | 544 | 536 | 542 | 81,900 |
2016/07/08 | 534 | 538 | 521 | 521 | 92,400 |
2016/07/07 | 554 | 554 | 536 | 537 | 60,400 |
2016/07/06 | 551 | 554 | 538 | 552 | 162,900 |
2016/07/05 | 568 | 568 | 555 | 558 | 67,300 |
2016/07/04 | 555 | 565 | 549 | 564 | 162,000 |
2016/07/01 | 551 | 551 | 542 | 547 | 52,300 |
2016/06/30 | 547 | 552 | 543 | 543 | 77,600 |
2016/06/29 | 525 | 541 | 522 | 536 | 90,200 |
2016/06/28 | 514 | 524 | 504 | 520 | 87,700 |
2016/06/27 | 523 | 531 | 508 | 514 | 117,400 |
2016/06/24 | 552 | 560 | 498 | 516 | 469,700 |
2016/06/23 | 547 | 547 | 537 | 542 | 78,900 |
2016/06/22 | 554 | 554 | 538 | 544 | 102,000 |
2016/06/21 | 549 | 559 | 543 | 555 | 79,300 |
2016/06/20 | 549 | 563 | 548 | 553 | 126,400 |
2016/06/17 | 541 | 550 | 538 | 539 | 71,200 |
2016/06/16 | 556 | 562 | 533 | 534 | 213,000 |
2016/06/15 | 551 | 568 | 546 | 559 | 204,400 |
2016/06/14 | 576 | 583 | 556 | 561 | 261,000 |
2016/06/13 | 597 | 600 | 581 | 586 | 145,700 |
2016/06/10 | 619 | 621 | 605 | 609 | 146,300 |
2016/06/09 | 614 | 623 | 612 | 620 | 57,400 |
2016/06/08 | 618 | 620 | 613 | 615 | 84,300 |
2016/06/07 | 616 | 621 | 615 | 618 | 43,400 |
2016/06/06 | 610 | 625 | 610 | 617 | 102,100 |
2016/06/03 | 613 | 624 | 610 | 620 | 148,700 |
2016/06/02 | 635 | 635 | 613 | 616 | 229,800 |
2016/06/01 | 647 | 653 | 643 | 643 | 143,100 |
2016/05/31 | 660 | 662 | 650 | 653 | 156,500 |
2016/05/30 | 658 | 660 | 648 | 658 | 129,500 |
2016/05/27 | 638 | 655 | 636 | 653 | 114,200 |
2016/05/26 | 655 | 662 | 633 | 645 | 452,200 |
2016/05/25 | 658 | 675 | 658 | 660 | 220,300 |
2016/05/24 | 646 | 660 | 642 | 653 | 294,900 |
2016/05/23 | 644 | 657 | 633 | 649 | 448,700 |
2016/05/20 | 600 | 636 | 585 | 631 | 405,600 |
2016/05/19 | 596 | 612 | 592 | 600 | 295,600 |
2016/05/18 | 591 | 613 | 570 | 591 | 450,500 |
2016/05/17 | 633 | 637 | 590 | 598 | 1,144,100 |
2016/05/16 | 603 | 603 | 603 | 603 | 88,000 |
2016/05/13 | 493 | 507 | 489 | 503 | 142,400 |
2016/05/12 | 486 | 502 | 485 | 497 | 128,000 |
2016/05/11 | 503 | 503 | 486 | 488 | 83,300 |
2016/05/10 | 492 | 503 | 489 | 498 | 86,700 |
2016/05/09 | 483 | 491 | 481 | 487 | 69,500 |
2016/05/06 | 484 | 494 | 477 | 477 | 63,700 |
2016/05/02 | 492 | 493 | 480 | 483 | 139,800 |
2016/04/28 | 520 | 526 | 498 | 500 | 130,700 |
2016/04/27 | 517 | 518 | 511 | 515 | 40,600 |
2016/04/26 | 523 | 527 | 511 | 515 | 73,400 |
2016/04/25 | 541 | 543 | 520 | 526 | 211,700 |
2016/04/22 | 524 | 542 | 524 | 542 | 144,900 |
2016/04/21 | 522 | 535 | 514 | 531 | 178,400 |
2016/04/20 | 518 | 518 | 511 | 513 | 66,600 |
2016/04/19 | 517 | 517 | 509 | 514 | 67,800 |
2016/04/18 | 518 | 518 | 502 | 505 | 138,500 |
2016/04/15 | 522 | 539 | 522 | 532 | 83,200 |
2016/04/14 | 526 | 530 | 514 | 530 | 166,000 |
2016/04/13 | 532 | 532 | 517 | 520 | 181,300 |
2016/04/12 | 517 | 534 | 517 | 531 | 211,100 |
2016/04/11 | 515 | 520 | 512 | 519 | 99,400 |
2016/04/08 | 501 | 514 | 485 | 510 | 316,700 |
2016/04/07 | 505 | 515 | 505 | 510 | 189,100 |
2016/04/06 | 494 | 504 | 492 | 502 | 228,900 |
2016/04/05 | 500 | 504 | 491 | 501 | 230,000 |
2016/04/04 | 490 | 506 | 490 | 504 | 212,300 |
2016/04/01 | 498 | 503 | 483 | 492 | 300,300 |
2016/03/31 | 506 | 511 | 501 | 503 | 150,600 |
2016/03/30 | 522 | 523 | 502 | 504 | 179,600 |
2016/03/29 | 520 | 529 | 517 | 525 | 77,400 |
2016/03/28 | 533 | 533 | 522 | 530 | 107,100 |
2016/03/25 | 536 | 536 | 529 | 533 | 56,100 |
2016/03/24 | 539 | 543 | 534 | 537 | 133,600 |
2016/03/23 | 538 | 551 | 538 | 543 | 158,400 |
2016/03/22 | 536 | 539 | 529 | 534 | 132,200 |
2016/03/18 | 528 | 536 | 527 | 534 | 157,400 |
2016/03/17 | 534 | 536 | 527 | 529 | 142,400 |
2016/03/16 | 530 | 532 | 525 | 529 | 125,400 |
2016/03/15 | 530 | 535 | 526 | 531 | 246,400 |
2016/03/14 | 531 | 534 | 522 | 530 | 152,500 |
2016/03/11 | 520 | 530 | 518 | 527 | 112,900 |
2016/03/10 | 523 | 527 | 517 | 522 | 115,100 |
2016/03/09 | 519 | 526 | 513 | 517 | 203,500 |
2016/03/08 | 519 | 529 | 512 | 523 | 381,000 |
2016/03/07 | 517 | 523 | 508 | 519 | 339,600 |
2016/03/04 | 500 | 517 | 499 | 515 | 241,400 |
2016/03/03 | 492 | 500 | 486 | 500 | 203,000 |
2016/03/02 | 488 | 500 | 476 | 491 | 492,200 |
2016/03/01 | 464 | 483 | 459 | 474 | 819,200 |
2016/02/29 | 440 | 446 | 433 | 434 | 179,300 |
2016/02/26 | 440 | 446 | 434 | 435 | 101,000 |
2016/02/25 | 432 | 442 | 432 | 438 | 181,300 |
2016/02/24 | 423 | 433 | 417 | 430 | 241,400 |
2016/02/23 | 434 | 435 | 423 | 425 | 196,800 |
2016/02/22 | 429 | 434 | 427 | 427 | 208,800 |
2016/02/19 | 438 | 438 | 427 | 432 | 183,400 |
2016/02/18 | 438 | 444 | 435 | 439 | 110,900 |
2016/02/17 | 432 | 438 | 421 | 426 | 268,200 |
2016/02/16 | 422 | 441 | 416 | 432 | 461,900 |
2016/02/15 | 436 | 443 | 416 | 419 | 461,000 |
2016/02/12 | 415 | 443 | 415 | 422 | 284,800 |
2016/02/10 | 484 | 486 | 451 | 462 | 208,400 |
2016/02/09 | 490 | 490 | 472 | 476 | 237,800 |
2016/02/08 | 488 | 514 | 486 | 503 | 205,500 |
2016/02/05 | 508 | 513 | 488 | 495 | 236,000 |
2016/02/04 | 511 | 525 | 509 | 520 | 155,300 |
2016/02/03 | 520 | 525 | 506 | 513 | 201,500 |
2016/02/02 | 544 | 549 | 533 | 534 | 170,200 |
2016/02/01 | 536 | 549 | 531 | 542 | 314,100 |
2016/01/29 | 499 | 526 | 491 | 522 | 277,400 |
2016/01/28 | 496 | 508 | 490 | 505 | 158,200 |
2016/01/27 | 501 | 507 | 496 | 503 | 78,300 |
2016/01/26 | 489 | 499 | 486 | 493 | 95,800 |
2016/01/25 | 497 | 504 | 492 | 502 | 95,000 |
2016/01/22 | 478 | 494 | 467 | 493 | 253,100 |
2016/01/21 | 471 | 490 | 462 | 462 | 266,100 |
2016/01/20 | 494 | 499 | 477 | 478 | 209,200 |
2016/01/19 | 495 | 505 | 491 | 501 | 207,500 |
2016/01/18 | 497 | 499 | 486 | 495 | 259,300 |
2016/01/15 | 513 | 515 | 503 | 507 | 153,000 |
2016/01/14 | 505 | 514 | 502 | 512 | 212,900 |
2016/01/13 | 508 | 522 | 508 | 515 | 192,400 |
2016/01/12 | 510 | 512 | 501 | 502 | 223,400 |
2016/01/08 | 515 | 520 | 513 | 514 | 180,500 |
2016/01/07 | 528 | 530 | 516 | 519 | 323,100 |
2016/01/06 | 534 | 543 | 529 | 535 | 230,100 |
2016/01/05 | 535 | 540 | 530 | 534 | 151,700 |
2016/01/04 | 538 | 544 | 530 | 535 | 115,700 |