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 |
---|---|---|---|---|---|
2019/12/30 | 718 | 720 | 715 | 718 | 57,400 |
2019/12/27 | 718 | 725 | 717 | 724 | 90,500 |
2019/12/26 | 713 | 717 | 712 | 715 | 81,500 |
2019/12/25 | 724 | 724 | 713 | 713 | 62,600 |
2019/12/24 | 722 | 723 | 715 | 720 | 86,900 |
2019/12/23 | 727 | 730 | 719 | 722 | 226,700 |
2019/12/20 | 731 | 735 | 728 | 731 | 121,300 |
2019/12/19 | 727 | 731 | 725 | 731 | 83,500 |
2019/12/18 | 739 | 739 | 728 | 730 | 103,800 |
2019/12/17 | 739 | 740 | 733 | 739 | 76,100 |
2019/12/16 | 734 | 738 | 729 | 735 | 92,800 |
2019/12/13 | 742 | 743 | 732 | 738 | 148,100 |
2019/12/12 | 744 | 745 | 730 | 730 | 115,800 |
2019/12/11 | 739 | 741 | 728 | 740 | 296,100 |
2019/12/10 | 730 | 739 | 725 | 739 | 183,300 |
2019/12/09 | 734 | 734 | 723 | 725 | 125,100 |
2019/12/06 | 728 | 736 | 723 | 729 | 260,400 |
2019/12/05 | 720 | 730 | 715 | 722 | 270,100 |
2019/12/04 | 703 | 720 | 703 | 718 | 179,200 |
2019/12/03 | 701 | 710 | 698 | 708 | 87,500 |
2019/12/02 | 698 | 718 | 698 | 707 | 181,800 |
2019/11/29 | 700 | 705 | 694 | 701 | 126,500 |
2019/11/28 | 700 | 707 | 690 | 697 | 233,700 |
2019/11/27 | 699 | 710 | 689 | 698 | 351,100 |
2019/11/26 | 705 | 707 | 697 | 697 | 86,600 |
2019/11/25 | 707 | 715 | 698 | 702 | 191,900 |
2019/11/22 | 697 | 704 | 695 | 698 | 119,300 |
2019/11/21 | 697 | 701 | 686 | 700 | 139,600 |
2019/11/20 | 712 | 712 | 698 | 703 | 133,900 |
2019/11/19 | 714 | 722 | 714 | 716 | 144,800 |
2019/11/18 | 708 | 714 | 705 | 714 | 71,100 |
2019/11/15 | 698 | 710 | 698 | 708 | 93,100 |
2019/11/14 | 703 | 711 | 694 | 698 | 171,900 |
2019/11/13 | 726 | 726 | 709 | 711 | 164,300 |
2019/11/12 | 725 | 729 | 719 | 725 | 150,900 |
2019/11/11 | 722 | 737 | 718 | 728 | 363,100 |
2019/11/08 | 698 | 727 | 684 | 713 | 913,700 |
2019/11/07 | 670 | 679 | 670 | 679 | 145,600 |
2019/11/06 | 687 | 689 | 673 | 674 | 158,500 |
2019/11/05 | 677 | 686 | 675 | 686 | 165,900 |
2019/11/01 | 678 | 680 | 667 | 678 | 151,100 |
2019/10/31 | 679 | 683 | 671 | 677 | 191,700 |
2019/10/30 | 666 | 679 | 666 | 679 | 236,600 |
2019/10/29 | 673 | 684 | 664 | 666 | 220,300 |
2019/10/28 | 665 | 679 | 662 | 672 | 187,700 |
2019/10/25 | 668 | 669 | 663 | 666 | 80,200 |
2019/10/24 | 670 | 670 | 663 | 665 | 90,800 |
2019/10/23 | 660 | 666 | 656 | 666 | 203,500 |
2019/10/21 | 651 | 658 | 649 | 657 | 139,600 |
2019/10/18 | 656 | 657 | 648 | 651 | 108,800 |
2019/10/17 | 651 | 655 | 645 | 654 | 94,200 |
2019/10/16 | 655 | 664 | 648 | 651 | 175,800 |
2019/10/15 | 647 | 651 | 642 | 649 | 122,900 |
2019/10/11 | 644 | 644 | 634 | 641 | 69,100 |
2019/10/10 | 645 | 648 | 635 | 641 | 124,700 |
2019/10/09 | 632 | 641 | 632 | 641 | 81,600 |
2019/10/08 | 631 | 637 | 631 | 636 | 50,600 |
2019/10/07 | 630 | 634 | 626 | 630 | 70,300 |
2019/10/04 | 626 | 634 | 625 | 630 | 115,100 |
2019/10/03 | 629 | 631 | 622 | 629 | 108,300 |
2019/10/02 | 638 | 644 | 633 | 639 | 77,000 |
2019/10/01 | 635 | 650 | 635 | 644 | 158,600 |
2019/09/30 | 640 | 640 | 630 | 636 | 133,100 |
2019/09/27 | 631 | 642 | 628 | 642 | 257,800 |
2019/09/26 | 650 | 659 | 644 | 647 | 278,400 |
2019/09/25 | 649 | 650 | 641 | 646 | 153,200 |
2019/09/24 | 646 | 653 | 641 | 646 | 166,500 |
2019/09/20 | 643 | 656 | 639 | 646 | 218,300 |
2019/09/19 | 632 | 646 | 632 | 638 | 211,500 |
2019/09/18 | 641 | 644 | 627 | 631 | 259,500 |
2019/09/17 | 641 | 652 | 638 | 641 | 169,500 |
2019/09/13 | 636 | 641 | 632 | 641 | 190,800 |
2019/09/12 | 639 | 643 | 633 | 634 | 171,100 |
2019/09/11 | 623 | 636 | 619 | 634 | 216,000 |
2019/09/10 | 615 | 626 | 615 | 624 | 141,100 |
2019/09/09 | 613 | 619 | 613 | 617 | 93,100 |
2019/09/06 | 619 | 622 | 612 | 614 | 93,400 |
2019/09/05 | 619 | 624 | 618 | 618 | 144,000 |
2019/09/04 | 605 | 615 | 605 | 613 | 89,400 |
2019/09/03 | 610 | 611 | 604 | 607 | 138,600 |
2019/09/02 | 608 | 613 | 608 | 611 | 113,000 |
2019/08/30 | 608 | 614 | 606 | 614 | 143,800 |
2019/08/29 | 605 | 609 | 600 | 606 | 119,700 |
2019/08/28 | 608 | 613 | 606 | 607 | 95,600 |
2019/08/27 | 609 | 613 | 607 | 610 | 115,900 |
2019/08/26 | 603 | 612 | 602 | 607 | 163,500 |
2019/08/23 | 618 | 618 | 612 | 613 | 72,900 |
2019/08/22 | 619 | 622 | 617 | 620 | 75,100 |
2019/08/21 | 618 | 621 | 617 | 619 | 88,100 |
2019/08/20 | 617 | 624 | 614 | 622 | 139,800 |
2019/08/19 | 616 | 621 | 613 | 618 | 131,900 |
2019/08/16 | 602 | 619 | 600 | 611 | 158,500 |
2019/08/15 | 594 | 606 | 587 | 605 | 199,500 |
2019/08/14 | 603 | 613 | 603 | 608 | 219,600 |
2019/08/13 | 601 | 609 | 594 | 596 | 268,300 |
2019/08/09 | 605 | 627 | 605 | 608 | 204,200 |
2019/08/08 | 600 | 615 | 596 | 613 | 264,800 |
2019/08/07 | 602 | 609 | 601 | 604 | 165,400 |
2019/08/06 | 590 | 608 | 583 | 607 | 284,100 |
2019/08/05 | 608 | 611 | 598 | 603 | 294,500 |
2019/08/02 | 615 | 624 | 605 | 611 | 300,800 |
2019/08/01 | 620 | 622 | 618 | 619 | 99,900 |
2019/07/31 | 622 | 627 | 621 | 622 | 92,100 |
2019/07/30 | 625 | 627 | 622 | 626 | 114,300 |
2019/07/29 | 626 | 628 | 621 | 623 | 80,600 |
2019/07/26 | 620 | 626 | 620 | 624 | 103,200 |
2019/07/25 | 623 | 623 | 616 | 619 | 156,300 |
2019/07/24 | 620 | 620 | 616 | 620 | 77,700 |
2019/07/23 | 615 | 622 | 611 | 618 | 151,600 |
2019/07/22 | 616 | 617 | 611 | 615 | 165,300 |
2019/07/19 | 610 | 618 | 607 | 617 | 149,700 |
2019/07/18 | 620 | 621 | 608 | 610 | 187,400 |
2019/07/17 | 624 | 625 | 616 | 625 | 89,700 |
2019/07/16 | 626 | 634 | 624 | 625 | 131,400 |
2019/07/12 | 629 | 636 | 624 | 629 | 209,300 |
2019/07/11 | 615 | 628 | 614 | 627 | 210,500 |
2019/07/10 | 609 | 615 | 604 | 611 | 255,900 |
2019/07/09 | 613 | 620 | 612 | 612 | 139,600 |
2019/07/08 | 618 | 624 | 612 | 612 | 144,000 |
2019/07/05 | 620 | 623 | 615 | 616 | 127,800 |
2019/07/04 | 612 | 620 | 611 | 615 | 198,700 |
2019/07/03 | 613 | 614 | 601 | 606 | 403,100 |
2019/07/02 | 624 | 629 | 624 | 626 | 139,800 |
2019/07/01 | 612 | 624 | 609 | 623 | 195,900 |
2019/06/28 | 605 | 611 | 601 | 602 | 303,800 |
2019/06/27 | 600 | 604 | 597 | 602 | 172,100 |
2019/06/26 | 604 | 608 | 599 | 599 | 169,900 |
2019/06/25 | 610 | 614 | 605 | 606 | 117,200 |
2019/06/24 | 608 | 613 | 605 | 611 | 106,600 |
2019/06/21 | 614 | 614 | 607 | 608 | 157,200 |
2019/06/20 | 610 | 615 | 609 | 612 | 115,800 |
2019/06/19 | 605 | 610 | 605 | 605 | 186,200 |
2019/06/18 | 617 | 618 | 596 | 599 | 245,400 |
2019/06/17 | 615 | 625 | 614 | 615 | 240,200 |
2019/06/14 | 615 | 621 | 612 | 615 | 240,000 |
2019/06/13 | 626 | 627 | 613 | 614 | 261,900 |
2019/06/12 | 631 | 638 | 626 | 628 | 261,200 |
2019/06/11 | 624 | 631 | 621 | 627 | 258,500 |
2019/06/10 | 620 | 631 | 615 | 626 | 335,400 |
2019/06/07 | 604 | 612 | 602 | 612 | 98,900 |
2019/06/06 | 600 | 606 | 600 | 602 | 125,900 |
2019/06/05 | 600 | 603 | 594 | 599 | 245,700 |
2019/06/04 | 595 | 595 | 586 | 592 | 331,300 |
2019/06/03 | 588 | 597 | 587 | 595 | 371,600 |
2019/05/31 | 589 | 600 | 589 | 592 | 374,700 |
2019/05/30 | 596 | 599 | 588 | 593 | 273,700 |
2019/05/29 | 601 | 604 | 594 | 599 | 231,000 |
2019/05/28 | 617 | 617 | 605 | 610 | 200,100 |
2019/05/27 | 611 | 619 | 604 | 616 | 395,300 |
2019/05/24 | 588 | 602 | 583 | 601 | 337,500 |
2019/05/23 | 602 | 616 | 589 | 591 | 434,800 |
2019/05/22 | 591 | 602 | 586 | 597 | 528,500 |
2019/05/21 | 597 | 598 | 588 | 590 | 424,600 |
2019/05/20 | 602 | 609 | 599 | 600 | 532,100 |
2019/05/17 | 579 | 596 | 578 | 592 | 525,000 |
2019/05/16 | 579 | 579 | 564 | 570 | 712,900 |
2019/05/15 | 595 | 595 | 564 | 579 | 1,170,400 |
2019/05/14 | 613 | 623 | 593 | 595 | 1,113,700 |
2019/05/13 | 657 | 675 | 654 | 663 | 504,800 |
2019/05/10 | 645 | 663 | 643 | 657 | 413,300 |
2019/05/09 | 647 | 649 | 635 | 647 | 321,700 |
2019/05/08 | 644 | 655 | 640 | 649 | 275,100 |
2019/05/07 | 654 | 659 | 644 | 648 | 344,600 |
2019/04/26 | 656 | 659 | 646 | 659 | 126,100 |
2019/04/25 | 657 | 658 | 647 | 657 | 225,700 |
2019/04/24 | 661 | 661 | 649 | 653 | 332,800 |
2019/04/23 | 656 | 659 | 647 | 656 | 203,500 |
2019/04/22 | 656 | 663 | 652 | 657 | 246,300 |
2019/04/19 | 671 | 678 | 660 | 660 | 145,000 |
2019/04/18 | 670 | 681 | 660 | 668 | 416,100 |
2019/04/17 | 665 | 672 | 657 | 668 | 351,000 |
2019/04/16 | 656 | 664 | 652 | 663 | 294,100 |
2019/04/15 | 657 | 661 | 646 | 656 | 449,400 |
2019/04/12 | 649 | 657 | 641 | 653 | 331,000 |
2019/04/11 | 641 | 644 | 634 | 641 | 320,500 |
2019/04/10 | 624 | 644 | 619 | 641 | 630,700 |
2019/04/09 | 631 | 633 | 620 | 627 | 556,500 |
2019/04/08 | 636 | 639 | 624 | 631 | 578,000 |
2019/04/05 | 639 | 643 | 635 | 639 | 334,600 |
2019/04/04 | 637 | 646 | 632 | 638 | 460,300 |
2019/04/03 | 645 | 646 | 635 | 638 | 835,800 |
2019/04/02 | 657 | 658 | 638 | 653 | 465,800 |
2019/04/01 | 646 | 663 | 646 | 661 | 287,500 |
2019/03/29 | 646 | 653 | 630 | 645 | 500,300 |
2019/03/28 | 682 | 682 | 644 | 646 | 687,700 |
2019/03/27 | 673 | 690 | 673 | 686 | 265,500 |
2019/03/26 | 680 | 686 | 677 | 684 | 307,600 |
2019/03/25 | 678 | 678 | 669 | 677 | 143,400 |
2019/03/22 | 683 | 687 | 673 | 682 | 160,600 |
2019/03/20 | 680 | 688 | 677 | 684 | 130,000 |
2019/03/19 | 688 | 688 | 677 | 684 | 174,500 |
2019/03/18 | 668 | 683 | 668 | 682 | 243,600 |
2019/03/15 | 659 | 667 | 659 | 660 | 122,500 |
2019/03/14 | 662 | 666 | 655 | 657 | 165,500 |
2019/03/13 | 665 | 674 | 656 | 662 | 275,400 |
2019/03/12 | 666 | 678 | 666 | 671 | 128,200 |
2019/03/11 | 664 | 664 | 655 | 659 | 134,400 |
2019/03/08 | 669 | 675 | 656 | 657 | 264,100 |
2019/03/07 | 675 | 681 | 671 | 679 | 110,400 |
2019/03/06 | 675 | 685 | 671 | 681 | 132,400 |
2019/03/05 | 681 | 686 | 676 | 682 | 153,400 |
2019/03/04 | 693 | 698 | 683 | 688 | 189,400 |
2019/03/01 | 685 | 692 | 680 | 683 | 175,000 |
2019/02/28 | 678 | 688 | 672 | 686 | 223,900 |
2019/02/27 | 674 | 681 | 667 | 678 | 441,100 |
2019/02/26 | 680 | 682 | 671 | 678 | 137,600 |
2019/02/25 | 682 | 685 | 677 | 683 | 231,700 |
2019/02/22 | 681 | 685 | 666 | 677 | 246,900 |
2019/02/21 | 683 | 689 | 674 | 687 | 234,100 |
2019/02/20 | 670 | 684 | 665 | 683 | 362,200 |
2019/02/19 | 656 | 667 | 651 | 666 | 357,500 |
2019/02/18 | 654 | 660 | 651 | 656 | 140,700 |
2019/02/15 | 640 | 648 | 636 | 644 | 193,800 |
2019/02/14 | 645 | 653 | 642 | 645 | 457,700 |
2019/02/13 | 651 | 661 | 647 | 655 | 550,900 |
2019/02/12 | 637 | 663 | 634 | 661 | 400,900 |
2019/02/08 | 643 | 647 | 628 | 639 | 963,600 |
2019/02/07 | 664 | 676 | 663 | 672 | 349,200 |
2019/02/06 | 660 | 672 | 655 | 669 | 256,800 |
2019/02/05 | 671 | 675 | 666 | 668 | 135,500 |
2019/02/04 | 650 | 670 | 650 | 670 | 182,600 |
2019/02/01 | 661 | 665 | 651 | 652 | 182,000 |
2019/01/31 | 660 | 674 | 660 | 667 | 270,100 |
2019/01/30 | 653 | 662 | 649 | 654 | 415,100 |
2019/01/29 | 626 | 654 | 625 | 650 | 369,100 |
2019/01/28 | 631 | 641 | 630 | 630 | 201,700 |
2019/01/25 | 627 | 634 | 622 | 629 | 427,100 |
2019/01/24 | 650 | 651 | 629 | 629 | 705,000 |
2019/01/23 | 676 | 683 | 653 | 654 | 683,100 |
2019/01/22 | 666 | 694 | 661 | 689 | 757,100 |
2019/01/21 | 667 | 675 | 659 | 659 | 512,800 |
2019/01/18 | 666 | 669 | 657 | 659 | 408,300 |
2019/01/17 | 649 | 664 | 649 | 663 | 305,200 |
2019/01/16 | 653 | 658 | 647 | 647 | 350,400 |
2019/01/15 | 638 | 652 | 638 | 650 | 224,900 |
2019/01/11 | 644 | 650 | 640 | 645 | 199,300 |
2019/01/10 | 625 | 644 | 622 | 637 | 268,100 |
2019/01/09 | 641 | 646 | 627 | 630 | 242,500 |
2019/01/08 | 649 | 649 | 638 | 644 | 353,400 |
2019/01/07 | 631 | 654 | 631 | 649 | 418,400 |
2019/01/04 | 620 | 624 | 603 | 612 | 363,700 |