日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 678 678 665 665 82,300
2020/12/29 664 680 663 680 119,200
2020/12/28 664 667 654 662 153,700
2020/12/25 673 678 666 671 62,800
2020/12/24 692 695 672 674 122,400
2020/12/23 699 699 685 699 63,800
2020/12/22 708 708 682 687 165,300
2020/12/21 717 722 700 711 78,900
2020/12/18 720 723 709 716 111,900
2020/12/17 739 742 716 720 95,500
2020/12/16 742 742 734 736 135,600
2020/12/15 732 738 730 734 90,000
2020/12/14 740 754 734 735 144,200
2020/12/11 735 742 729 740 169,000
2020/12/10 722 735 719 730 165,200
2020/12/09 704 724 704 723 286,400
2020/12/08 694 710 694 706 259,700
2020/12/07 690 699 688 694 133,700
2020/12/04 690 696 686 688 107,100
2020/12/03 693 693 682 687 90,700
2020/12/02 696 703 688 692 183,900
2020/12/01 675 698 674 695 222,500
2020/11/30 685 688 674 674 191,500
2020/11/27 681 695 679 679 323,000
2020/11/26 676 684 671 680 127,200
2020/11/25 696 696 676 676 112,000
2020/11/24 695 699 686 686 151,900
2020/11/20 680 684 676 678 76,000
2020/11/19 685 688 682 682 88,000
2020/11/18 686 693 681 686 103,300
2020/11/17 700 703 684 686 141,900
2020/11/16 690 707 690 696 210,200
2020/11/13 698 711 685 690 175,700
2020/11/12 705 705 698 701 72,100
2020/11/11 702 709 698 707 139,500
2020/11/10 705 711 686 691 151,800
2020/11/09 700 703 693 702 80,000
2020/11/06 700 707 689 695 113,500
2020/11/05 683 699 676 699 149,000
2020/11/04 677 684 674 678 94,800
2020/11/02 665 676 665 669 113,900
2020/10/30 675 676 662 664 118,400
2020/10/29 669 678 667 672 101,700
2020/10/28 668 673 658 673 82,900
2020/10/27 672 678 664 669 117,300
2020/10/26 673 678 670 673 54,500
2020/10/23 669 675 665 670 113,700
2020/10/22 668 670 659 662 134,800
2020/10/21 666 675 666 669 85,300
2020/10/20 654 678 653 665 125,600
2020/10/19 652 661 650 654 92,600
2020/10/16 643 651 637 646 131,000
2020/10/15 643 656 643 643 60,400
2020/10/14 658 659 637 644 366,200
2020/10/13 650 664 650 659 188,900
2020/10/12 650 658 642 648 190,700
2020/10/09 689 689 649 649 491,300
2020/10/08 685 711 682 704 300,100
2020/10/07 681 687 674 683 54,800
2020/10/06 687 689 681 682 80,600
2020/10/05 666 682 664 682 155,900
2020/10/02 662 667 659 660 136,600
2020/09/30 673 673 659 659 116,400
2020/09/29 675 678 669 674 121,700
2020/09/28 661 684 661 684 306,500
2020/09/25 664 668 657 661 136,900
2020/09/24 664 666 654 654 151,700
2020/09/23 659 666 653 660 121,000
2020/09/18 659 667 659 665 119,900
2020/09/17 660 663 652 656 106,800
2020/09/16 651 664 650 656 126,200
2020/09/15 656 657 644 650 89,100
2020/09/14 655 662 650 656 94,100
2020/09/11 657 664 653 655 141,200
2020/09/10 644 661 641 657 194,300
2020/09/09 635 640 632 637 162,700
2020/09/08 631 646 630 645 97,400
2020/09/07 626 635 625 627 114,300
2020/09/04 624 632 622 626 121,100
2020/09/03 635 636 629 629 115,800
2020/09/02 630 634 627 628 121,800
2020/09/01 622 630 619 628 162,500
2020/08/31 621 639 621 628 137,700
2020/08/28 620 642 614 617 291,600
2020/08/27 604 610 601 610 65,700
2020/08/26 601 606 598 604 41,800
2020/08/25 600 608 600 605 138,200
2020/08/24 591 596 590 591 99,000
2020/08/21 579 594 579 592 111,400
2020/08/20 580 584 576 579 120,300
2020/08/19 580 586 577 583 70,700
2020/08/18 576 589 576 583 164,900
2020/08/17 573 586 572 573 156,400
2020/08/14 575 577 567 567 116,000
2020/08/13 575 577 567 574 122,300
2020/08/12 574 579 568 570 118,800
2020/08/11 550 575 550 574 219,400
2020/08/07 536 548 536 545 125,800
2020/08/06 535 541 532 534 103,100
2020/08/05 538 542 530 537 80,500
2020/08/04 537 544 534 541 89,300
2020/08/03 522 530 521 529 111,100
2020/07/31 538 538 520 521 150,900
2020/07/30 546 549 535 539 108,600
2020/07/29 552 556 545 545 91,800
2020/07/28 550 558 547 554 163,700
2020/07/27 540 549 537 549 89,700
2020/07/22 552 552 541 541 87,400
2020/07/21 551 553 545 549 97,300
2020/07/20 544 548 538 547 90,900
2020/07/17 543 545 536 544 74,400
2020/07/16 544 549 538 541 103,000
2020/07/15 539 548 537 542 143,000
2020/07/14 529 538 528 535 118,100
2020/07/13 520 533 519 532 163,700
2020/07/10 527 527 506 506 182,300
2020/07/09 536 536 524 529 128,800
2020/07/08 530 536 528 528 215,500
2020/07/07 528 533 526 530 192,000
2020/07/06 503 528 501 528 390,000
2020/07/03 521 525 502 509 407,000
2020/07/02 536 536 523 524 227,300
2020/07/01 533 535 526 528 126,000
2020/06/30 549 553 530 530 169,000
2020/06/29 542 549 537 539 119,100
2020/06/26 534 544 533 544 141,900
2020/06/25 547 547 533 533 186,500
2020/06/24 545 553 544 551 80,900
2020/06/23 547 554 544 545 171,000
2020/06/22 559 559 545 545 179,900
2020/06/19 547 554 541 552 110,700
2020/06/18 541 543 530 542 174,700
2020/06/17 537 545 536 543 128,000
2020/06/16 523 544 523 536 176,900
2020/06/15 537 537 517 518 227,600
2020/06/12 528 548 528 535 266,200
2020/06/11 578 582 558 558 176,400
2020/06/10 589 589 575 577 268,700
2020/06/09 589 597 587 593 100,400
2020/06/08 595 597 584 588 209,300
2020/06/05 600 602 589 594 148,800
2020/06/04 618 618 600 603 96,000
2020/06/03 624 625 605 609 96,000
2020/06/02 614 620 610 618 73,500
2020/06/01 623 623 607 612 89,700
2020/05/29 624 634 616 616 184,600
2020/05/28 623 630 617 624 115,000
2020/05/27 625 625 616 618 120,700
2020/05/26 617 625 609 623 140,800
2020/05/25 605 620 597 610 333,900
2020/05/22 585 603 585 602 194,800
2020/05/21 592 593 584 585 142,400
2020/05/20 598 602 591 592 237,800
2020/05/19 609 613 601 604 141,600
2020/05/18 601 606 597 603 146,400
2020/05/15 581 608 580 604 220,500
2020/05/14 600 601 589 589 94,500
2020/05/13 600 610 598 608 84,200
2020/05/12 625 625 601 604 86,200
2020/05/11 614 622 611 622 114,200
2020/05/08 606 616 603 611 131,500
2020/05/07 603 612 601 603 61,100
2020/05/01 610 613 600 603 91,300
2020/04/30 629 629 615 615 107,600
2020/04/28 605 614 601 614 103,500
2020/04/27 614 614 604 608 147,300
2020/04/24 615 621 606 607 254,400
2020/04/23 601 614 601 614 127,400
2020/04/22 599 613 598 600 111,600
2020/04/21 594 613 594 608 148,200
2020/04/20 607 613 600 601 280,000
2020/04/17 625 629 610 610 153,300
2020/04/16 612 623 610 623 112,900
2020/04/15 615 626 610 616 114,700
2020/04/14 614 624 606 623 140,900
2020/04/13 616 623 610 612 152,100
2020/04/10 599 613 585 613 156,800
2020/04/09 599 599 579 590 93,500
2020/04/08 593 598 574 589 225,300
2020/04/07 571 596 562 593 345,700
2020/04/06 519 562 515 561 347,200
2020/04/03 536 550 519 522 576,700
2020/04/02 560 577 532 545 508,000
2020/04/01 590 596 568 570 311,900
2020/03/31 623 627 593 597 188,500
2020/03/30 631 631 595 618 235,900
2020/03/27 661 677 648 659 603,300
2020/03/26 644 667 633 661 236,600
2020/03/25 637 648 624 646 227,100
2020/03/24 610 629 604 617 293,500
2020/03/23 575 596 569 591 311,400
2020/03/19 578 592 576 590 400,400
2020/03/18 579 587 570 571 327,600
2020/03/17 537 589 537 578 338,700
2020/03/16 567 591 564 564 341,500
2020/03/13 566 577 536 566 557,600
2020/03/12 607 627 600 607 560,300
2020/03/11 629 649 628 628 339,200
2020/03/10 570 635 564 633 630,300
2020/03/09 615 619 595 597 516,500
2020/03/06 640 640 627 634 285,100
2020/03/05 656 665 646 649 148,900
2020/03/04 630 647 628 643 198,300
2020/03/03 651 653 636 636 232,700
2020/03/02 616 652 616 641 272,100
2020/02/28 626 631 617 622 509,900
2020/02/27 655 658 639 643 266,900
2020/02/26 652 664 650 662 211,900
2020/02/25 665 677 662 666 289,600
2020/02/21 695 702 692 695 107,300
2020/02/20 701 704 697 697 85,000
2020/02/19 693 704 693 697 124,400
2020/02/18 693 703 692 694 157,600
2020/02/17 699 700 693 696 172,400
2020/02/14 702 705 698 704 89,600
2020/02/13 704 708 697 705 111,300
2020/02/12 706 709 699 704 122,800
2020/02/10 699 705 694 700 186,000
2020/02/07 707 712 696 705 214,000
2020/02/06 706 716 706 711 175,500
2020/02/05 695 702 693 698 100,700
2020/02/04 681 692 679 690 137,200
2020/02/03 677 689 677 684 157,900
2020/01/31 690 697 690 692 140,700
2020/01/30 697 703 686 689 182,500
2020/01/29 702 707 700 703 77,000
2020/01/28 702 704 698 700 165,500
2020/01/27 711 713 704 708 147,800
2020/01/24 721 723 713 715 76,200
2020/01/23 726 730 720 721 120,400
2020/01/22 710 728 709 723 200,500
2020/01/21 710 716 705 709 125,800
2020/01/20 696 709 696 708 104,800
2020/01/17 696 699 693 694 113,800
2020/01/16 704 704 696 697 101,800
2020/01/15 708 708 697 700 146,800
2020/01/14 708 710 702 706 75,700
2020/01/10 709 709 699 708 120,600
2020/01/09 702 706 700 701 129,400
2020/01/08 701 705 693 700 226,100
2020/01/07 707 714 707 710 117,500
2020/01/06 708 711 700 705 125,600

このページの先頭へ