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 |
---|---|---|---|---|---|
2018/12/28 | 624 | 640 | 624 | 629 | 197,500 |
2018/12/27 | 624 | 638 | 611 | 635 | 517,700 |
2018/12/26 | 578 | 589 | 573 | 581 | 406,400 |
2018/12/25 | 569 | 575 | 556 | 559 | 680,300 |
2018/12/21 | 626 | 627 | 596 | 599 | 919,700 |
2018/12/20 | 653 | 658 | 621 | 629 | 707,500 |
2018/12/19 | 646 | 659 | 643 | 651 | 314,800 |
2018/12/18 | 651 | 659 | 640 | 646 | 482,000 |
2018/12/17 | 660 | 662 | 653 | 659 | 274,400 |
2018/12/14 | 658 | 662 | 652 | 658 | 334,800 |
2018/12/13 | 643 | 660 | 643 | 659 | 315,800 |
2018/12/12 | 642 | 647 | 636 | 643 | 358,800 |
2018/12/11 | 636 | 642 | 628 | 637 | 425,800 |
2018/12/10 | 650 | 650 | 637 | 639 | 504,000 |
2018/12/07 | 654 | 661 | 651 | 652 | 495,800 |
2018/12/06 | 658 | 659 | 646 | 654 | 593,300 |
2018/12/05 | 641 | 661 | 641 | 660 | 561,800 |
2018/12/04 | 662 | 663 | 649 | 651 | 575,200 |
2018/12/03 | 656 | 664 | 649 | 660 | 414,400 |
2018/11/30 | 643 | 656 | 642 | 656 | 426,500 |
2018/11/29 | 633 | 653 | 628 | 649 | 596,200 |
2018/11/28 | 620 | 628 | 617 | 627 | 394,700 |
2018/11/27 | 632 | 633 | 616 | 619 | 742,800 |
2018/11/26 | 639 | 644 | 627 | 632 | 613,500 |
2018/11/22 | 651 | 653 | 638 | 643 | 359,800 |
2018/11/21 | 643 | 654 | 638 | 651 | 255,600 |
2018/11/20 | 649 | 658 | 642 | 651 | 308,500 |
2018/11/19 | 644 | 656 | 642 | 649 | 280,700 |
2018/11/16 | 658 | 661 | 642 | 642 | 568,900 |
2018/11/15 | 654 | 663 | 648 | 656 | 690,500 |
2018/11/14 | 656 | 668 | 652 | 657 | 569,500 |
2018/11/13 | 655 | 665 | 649 | 659 | 763,900 |
2018/11/12 | 681 | 685 | 663 | 667 | 801,800 |
2018/11/09 | 699 | 701 | 671 | 680 | 1,018,600 |
2018/11/08 | 680 | 695 | 677 | 684 | 976,200 |
2018/11/07 | 676 | 683 | 665 | 678 | 469,500 |
2018/11/06 | 665 | 679 | 663 | 676 | 499,600 |
2018/11/05 | 644 | 671 | 642 | 666 | 579,000 |
2018/11/02 | 625 | 646 | 624 | 646 | 701,300 |
2018/11/01 | 622 | 634 | 617 | 631 | 590,800 |
2018/10/31 | 615 | 626 | 609 | 626 | 567,400 |
2018/10/30 | 594 | 609 | 582 | 606 | 1,086,000 |
2018/10/29 | 606 | 609 | 597 | 600 | 933,500 |
2018/10/26 | 630 | 630 | 605 | 606 | 1,070,900 |
2018/10/25 | 644 | 645 | 617 | 620 | 1,067,200 |
2018/10/24 | 657 | 672 | 656 | 668 | 435,200 |
2018/10/23 | 668 | 668 | 648 | 653 | 908,300 |
2018/10/22 | 665 | 676 | 656 | 672 | 585,000 |
2018/10/19 | 680 | 680 | 666 | 668 | 652,200 |
2018/10/18 | 702 | 703 | 684 | 690 | 337,700 |
2018/10/17 | 684 | 702 | 677 | 697 | 486,100 |
2018/10/16 | 675 | 679 | 662 | 676 | 387,600 |
2018/10/15 | 659 | 680 | 651 | 674 | 490,000 |
2018/10/12 | 653 | 666 | 646 | 664 | 571,300 |
2018/10/11 | 664 | 666 | 654 | 662 | 690,200 |
2018/10/10 | 667 | 694 | 667 | 690 | 556,200 |
2018/10/09 | 658 | 674 | 657 | 669 | 593,300 |
2018/10/05 | 666 | 667 | 653 | 663 | 1,021,900 |
2018/10/04 | 676 | 678 | 666 | 676 | 451,300 |
2018/10/03 | 670 | 677 | 665 | 672 | 489,100 |
2018/10/02 | 698 | 698 | 667 | 670 | 661,000 |
2018/10/01 | 689 | 701 | 679 | 698 | 440,700 |
2018/09/28 | 681 | 687 | 674 | 679 | 261,000 |
2018/09/27 | 685 | 690 | 676 | 678 | 401,700 |
2018/09/26 | 703 | 703 | 686 | 691 | 427,800 |
2018/09/25 | 717 | 724 | 706 | 714 | 428,800 |
2018/09/21 | 714 | 722 | 704 | 710 | 1,595,400 |
2018/09/20 | 707 | 709 | 696 | 707 | 491,800 |
2018/09/19 | 692 | 708 | 687 | 706 | 449,000 |
2018/09/18 | 670 | 694 | 665 | 691 | 479,500 |
2018/09/14 | 664 | 674 | 663 | 669 | 456,900 |
2018/09/13 | 652 | 661 | 647 | 660 | 332,600 |
2018/09/12 | 671 | 688 | 653 | 655 | 710,100 |
2018/09/11 | 658 | 672 | 656 | 668 | 473,300 |
2018/09/10 | 660 | 662 | 641 | 658 | 654,400 |
2018/09/07 | 682 | 683 | 655 | 665 | 957,100 |
2018/09/06 | 672 | 687 | 670 | 682 | 456,500 |
2018/09/05 | 675 | 680 | 668 | 675 | 500,100 |
2018/09/04 | 697 | 697 | 676 | 679 | 672,800 |
2018/09/03 | 728 | 729 | 692 | 693 | 488,200 |
2018/08/31 | 723 | 737 | 723 | 729 | 255,100 |
2018/08/30 | 738 | 746 | 727 | 734 | 311,700 |
2018/08/29 | 729 | 738 | 726 | 727 | 326,000 |
2018/08/28 | 732 | 737 | 722 | 729 | 388,200 |
2018/08/27 | 684 | 730 | 684 | 728 | 735,900 |
2018/08/24 | 671 | 678 | 667 | 677 | 304,300 |
2018/08/23 | 682 | 682 | 666 | 670 | 455,100 |
2018/08/22 | 668 | 686 | 667 | 682 | 283,400 |
2018/08/21 | 683 | 683 | 667 | 670 | 384,500 |
2018/08/20 | 708 | 714 | 687 | 688 | 334,800 |
2018/08/17 | 709 | 715 | 705 | 711 | 159,800 |
2018/08/16 | 706 | 711 | 696 | 703 | 420,300 |
2018/08/15 | 738 | 739 | 710 | 710 | 425,400 |
2018/08/14 | 710 | 744 | 709 | 743 | 527,900 |
2018/08/13 | 729 | 744 | 709 | 709 | 734,400 |
2018/08/10 | 721 | 766 | 713 | 740 | 2,190,100 |
2018/08/09 | 701 | 702 | 667 | 667 | 1,162,000 |
2018/08/08 | 692 | 703 | 686 | 699 | 559,600 |
2018/08/07 | 701 | 708 | 685 | 688 | 901,400 |
2018/08/06 | 718 | 719 | 705 | 710 | 445,900 |
2018/08/03 | 738 | 740 | 714 | 721 | 675,700 |
2018/08/02 | 751 | 752 | 733 | 736 | 631,800 |
2018/08/01 | 768 | 770 | 755 | 756 | 403,100 |
2018/07/31 | 774 | 779 | 763 | 768 | 476,100 |
2018/07/30 | 785 | 791 | 779 | 780 | 269,300 |
2018/07/27 | 795 | 795 | 788 | 790 | 236,900 |
2018/07/26 | 800 | 800 | 787 | 794 | 309,400 |
2018/07/25 | 795 | 802 | 787 | 800 | 324,500 |
2018/07/24 | 800 | 802 | 791 | 794 | 241,200 |
2018/07/23 | 800 | 801 | 791 | 798 | 306,600 |
2018/07/20 | 795 | 804 | 792 | 803 | 280,600 |
2018/07/19 | 800 | 802 | 795 | 799 | 184,300 |
2018/07/18 | 802 | 803 | 793 | 803 | 289,500 |
2018/07/17 | 797 | 802 | 789 | 798 | 264,800 |
2018/07/13 | 798 | 802 | 789 | 794 | 284,500 |
2018/07/12 | 802 | 808 | 795 | 798 | 355,500 |
2018/07/11 | 800 | 802 | 791 | 794 | 209,900 |
2018/07/10 | 806 | 810 | 800 | 803 | 358,700 |
2018/07/09 | 791 | 802 | 779 | 802 | 360,200 |
2018/07/06 | 768 | 792 | 766 | 788 | 409,100 |
2018/07/05 | 788 | 794 | 756 | 757 | 594,700 |
2018/07/04 | 779 | 788 | 768 | 781 | 435,900 |
2018/07/03 | 780 | 798 | 772 | 778 | 453,700 |
2018/07/02 | 799 | 809 | 776 | 779 | 814,200 |
2018/06/29 | 787 | 799 | 782 | 797 | 441,500 |
2018/06/28 | 768 | 785 | 759 | 782 | 625,200 |
2018/06/27 | 776 | 779 | 762 | 771 | 566,600 |
2018/06/26 | 770 | 786 | 765 | 776 | 599,000 |
2018/06/25 | 802 | 813 | 776 | 778 | 814,000 |
2018/06/22 | 800 | 809 | 791 | 809 | 592,100 |
2018/06/21 | 815 | 819 | 806 | 809 | 292,100 |
2018/06/20 | 798 | 815 | 780 | 811 | 604,400 |
2018/06/19 | 791 | 803 | 789 | 802 | 515,700 |
2018/06/18 | 824 | 829 | 791 | 791 | 914,000 |
2018/06/15 | 864 | 865 | 818 | 821 | 779,900 |
2018/06/14 | 845 | 867 | 844 | 856 | 1,396,200 |
2018/06/13 | 841 | 842 | 824 | 830 | 300,700 |
2018/06/12 | 847 | 849 | 835 | 837 | 402,500 |
2018/06/11 | 830 | 845 | 826 | 841 | 623,700 |
2018/06/08 | 814 | 824 | 812 | 824 | 469,400 |
2018/06/07 | 808 | 814 | 796 | 814 | 344,500 |
2018/06/06 | 797 | 810 | 797 | 806 | 315,100 |
2018/06/05 | 808 | 808 | 787 | 795 | 427,600 |
2018/06/04 | 812 | 815 | 801 | 811 | 333,400 |
2018/06/01 | 800 | 815 | 789 | 808 | 487,700 |
2018/05/31 | 803 | 824 | 796 | 798 | 608,400 |
2018/05/30 | 785 | 794 | 775 | 791 | 506,900 |
2018/05/29 | 836 | 836 | 792 | 801 | 732,600 |
2018/05/28 | 821 | 839 | 821 | 831 | 622,700 |
2018/05/25 | 821 | 840 | 816 | 820 | 586,100 |
2018/05/24 | 852 | 855 | 816 | 822 | 671,700 |
2018/05/23 | 873 | 894 | 853 | 860 | 1,183,100 |
2018/05/22 | 853 | 871 | 841 | 860 | 851,500 |
2018/05/21 | 824 | 848 | 818 | 848 | 550,000 |
2018/05/18 | 819 | 823 | 805 | 809 | 346,300 |
2018/05/17 | 831 | 833 | 805 | 809 | 582,900 |
2018/05/16 | 857 | 871 | 827 | 827 | 756,500 |
2018/05/15 | 869 | 910 | 852 | 858 | 2,468,400 |
2018/05/14 | 806 | 818 | 804 | 813 | 377,200 |
2018/05/11 | 790 | 807 | 782 | 800 | 228,900 |
2018/05/10 | 795 | 797 | 782 | 789 | 284,700 |
2018/05/09 | 815 | 822 | 793 | 794 | 290,900 |
2018/05/08 | 835 | 835 | 817 | 817 | 236,200 |
2018/05/07 | 818 | 842 | 817 | 837 | 470,100 |
2018/05/02 | 811 | 814 | 797 | 812 | 237,700 |
2018/05/01 | 809 | 817 | 805 | 811 | 295,100 |
2018/04/27 | 800 | 810 | 793 | 808 | 440,400 |
2018/04/26 | 800 | 802 | 781 | 795 | 375,900 |
2018/04/25 | 792 | 793 | 780 | 793 | 279,000 |
2018/04/24 | 775 | 783 | 769 | 783 | 327,900 |
2018/04/23 | 767 | 778 | 760 | 775 | 224,700 |
2018/04/20 | 764 | 778 | 760 | 765 | 195,400 |
2018/04/20 | 1 -> 0.98 分割 | ||||
2018/04/19 | 775 | 786 | 765 | 766 | 280,342 |
2018/04/18 | 750 | 776 | 750 | 772 | 284,743 |
2018/04/17 | 777 | 780 | 748 | 749 | 606,091 |
2018/04/16 | 796 | 804 | 782 | 787 | 294,644 |
2018/04/13 | 811 | 812 | 796 | 804 | 269,241 |
2018/04/12 | 805 | 818 | 795 | 807 | 492,674 |
2018/04/11 | 782 | 816 | 781 | 805 | 1,094,365 |
2018/04/10 | 744 | 776 | 737 | 772 | 812,923 |
2018/04/09 | 735 | 743 | 731 | 737 | 216,033 |
2018/04/06 | 736 | 747 | 735 | 737 | 303,746 |
2018/04/05 | 752 | 756 | 734 | 735 | 549,183 |
2018/04/04 | 764 | 764 | 742 | 742 | 548,683 |
2018/04/03 | 745 | 761 | 738 | 758 | 374,256 |
2018/04/02 | 766 | 773 | 762 | 765 | 295,645 |
2018/03/30 | 761 | 774 | 750 | 767 | 387,658 |
2018/03/29 | 750 | 759 | 744 | 757 | 389,859 |
2018/03/28 | 734 | 749 | 732 | 744 | 296,945 |
2018/03/27 | 743 | 755 | 734 | 751 | 415,763 |
2018/03/26 | 730 | 733 | 703 | 733 | 813,100 |
2018/03/23 | 721 | 741 | 720 | 739 | 808,400 |
2018/03/22 | 756 | 769 | 731 | 751 | 729,800 |
2018/03/20 | 762 | 774 | 753 | 757 | 547,300 |
2018/03/19 | 798 | 799 | 759 | 775 | 505,100 |
2018/03/16 | 798 | 825 | 795 | 808 | 649,800 |
2018/03/15 | 778 | 796 | 763 | 796 | 485,300 |
2018/03/14 | 771 | 787 | 759 | 784 | 410,300 |
2018/03/13 | 753 | 773 | 753 | 772 | 296,100 |
2018/03/12 | 765 | 767 | 740 | 758 | 702,500 |
2018/03/09 | 743 | 763 | 741 | 752 | 771,000 |
2018/03/08 | 723 | 732 | 708 | 726 | 1,002,300 |
2018/03/07 | 736 | 738 | 717 | 721 | 1,039,800 |
2018/03/06 | 750 | 751 | 728 | 733 | 1,064,600 |
2018/03/05 | 759 | 764 | 729 | 729 | 817,500 |
2018/03/02 | 770 | 774 | 756 | 757 | 583,200 |
2018/03/01 | 801 | 806 | 782 | 786 | 820,300 |
2018/02/28 | 832 | 834 | 813 | 816 | 587,000 |
2018/02/27 | 870 | 875 | 838 | 840 | 1,271,000 |
2018/02/26 | 812 | 830 | 810 | 828 | 855,400 |
2018/02/23 | 783 | 803 | 774 | 797 | 827,100 |
2018/02/22 | 778 | 789 | 771 | 772 | 633,600 |
2018/02/21 | 778 | 787 | 769 | 778 | 550,100 |
2018/02/20 | 770 | 779 | 761 | 776 | 834,200 |
2018/02/19 | 711 | 773 | 711 | 771 | 943,100 |
2018/02/16 | 700 | 718 | 693 | 711 | 620,900 |
2018/02/15 | 667 | 708 | 666 | 701 | 769,600 |
2018/02/14 | 689 | 704 | 668 | 668 | 1,076,700 |
2018/02/13 | 743 | 743 | 700 | 701 | 987,600 |
2018/02/09 | 712 | 748 | 711 | 746 | 1,663,400 |
2018/02/08 | 714 | 715 | 704 | 704 | 562,600 |
2018/02/07 | 734 | 734 | 703 | 703 | 701,500 |
2018/02/06 | 710 | 718 | 675 | 711 | 1,392,400 |
2018/02/05 | 742 | 744 | 730 | 738 | 701,100 |
2018/02/02 | 761 | 764 | 752 | 753 | 553,400 |
2018/02/01 | 782 | 784 | 746 | 770 | 1,072,600 |
2018/01/31 | 785 | 796 | 774 | 777 | 875,400 |
2018/01/30 | 855 | 856 | 782 | 797 | 1,800,500 |
2018/01/29 | 820 | 893 | 820 | 850 | 2,052,600 |
2018/01/29 | 1 -> 1.37 分割 | ||||
2018/01/26 | 1,056 | 1,091 | 1,053 | 1,086 | 1,218,729 |
2018/01/25 | 1,065 | 1,093 | 1,057 | 1,062 | 917,423 |
2018/01/24 | 1,075 | 1,079 | 1,043 | 1,065 | 761,968 |
2018/01/23 | 1,064 | 1,085 | 1,043 | 1,064 | 1,056,872 |
2018/01/22 | 1,116 | 1,134 | 997 | 1,041 | 3,111,896 |
2018/01/19 | 1,247 | 1,276 | 1,247 | 1,275 | 253,689 |
2018/01/18 | 1,246 | 1,253 | 1,236 | 1,244 | 244,186 |
2018/01/17 | 1,234 | 1,265 | 1,226 | 1,238 | 284,500 |
2018/01/16 | 1,254 | 1,263 | 1,233 | 1,239 | 204,272 |
2018/01/15 | 1,255 | 1,262 | 1,244 | 1,253 | 128,045 |
2018/01/12 | 1,265 | 1,267 | 1,239 | 1,245 | 236,683 |
2018/01/11 | 1,294 | 1,294 | 1,266 | 1,269 | 243,986 |
2018/01/10 | 1,300 | 1,315 | 1,290 | 1,295 | 120,042 |
2018/01/09 | 1,302 | 1,306 | 1,278 | 1,300 | 228,280 |
2018/01/05 | 1,300 | 1,309 | 1,289 | 1,295 | 159,256 |
2018/01/04 | 1,330 | 1,330 | 1,299 | 1,305 | 168,259 |