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 |
---|---|---|---|---|---|
2021/12/30 | 675 | 686 | 669 | 679 | 80,200 |
2021/12/29 | 664 | 675 | 663 | 675 | 42,800 |
2021/12/28 | 658 | 664 | 656 | 662 | 62,300 |
2021/12/27 | 654 | 661 | 650 | 658 | 93,400 |
2021/12/24 | 657 | 659 | 654 | 655 | 37,500 |
2021/12/23 | 654 | 656 | 649 | 656 | 40,900 |
2021/12/22 | 645 | 655 | 644 | 650 | 66,300 |
2021/12/21 | 642 | 645 | 632 | 645 | 69,000 |
2021/12/20 | 640 | 656 | 637 | 637 | 89,200 |
2021/12/17 | 658 | 659 | 630 | 630 | 157,700 |
2021/12/16 | 660 | 660 | 654 | 658 | 44,300 |
2021/12/15 | 646 | 658 | 646 | 652 | 31,000 |
2021/12/14 | 658 | 660 | 647 | 653 | 48,800 |
2021/12/13 | 672 | 672 | 655 | 659 | 30,400 |
2021/12/10 | 678 | 678 | 663 | 666 | 45,600 |
2021/12/09 | 666 | 678 | 666 | 676 | 64,000 |
2021/12/08 | 676 | 676 | 664 | 672 | 68,400 |
2021/12/07 | 657 | 670 | 655 | 669 | 65,200 |
2021/12/06 | 649 | 656 | 647 | 653 | 54,800 |
2021/12/03 | 633 | 651 | 633 | 649 | 52,800 |
2021/12/02 | 630 | 636 | 626 | 629 | 83,500 |
2021/12/01 | 627 | 640 | 624 | 632 | 76,200 |
2021/11/30 | 641 | 646 | 628 | 630 | 90,300 |
2021/11/29 | 635 | 642 | 625 | 627 | 93,400 |
2021/11/26 | 656 | 658 | 640 | 645 | 114,000 |
2021/11/25 | 660 | 665 | 657 | 658 | 29,900 |
2021/11/24 | 661 | 666 | 656 | 657 | 40,200 |
2021/11/22 | 662 | 663 | 655 | 658 | 58,700 |
2021/11/19 | 666 | 666 | 657 | 666 | 59,300 |
2021/11/18 | 658 | 667 | 658 | 667 | 48,700 |
2021/11/17 | 672 | 672 | 656 | 657 | 107,600 |
2021/11/16 | 680 | 681 | 668 | 672 | 65,300 |
2021/11/15 | 690 | 692 | 679 | 679 | 50,900 |
2021/11/12 | 682 | 697 | 682 | 688 | 69,900 |
2021/11/11 | 680 | 680 | 669 | 677 | 87,600 |
2021/11/10 | 694 | 694 | 683 | 683 | 55,600 |
2021/11/09 | 697 | 699 | 688 | 693 | 77,100 |
2021/11/08 | 704 | 704 | 693 | 696 | 50,700 |
2021/11/05 | 696 | 699 | 687 | 696 | 62,300 |
2021/11/04 | 704 | 708 | 693 | 696 | 120,400 |
2021/11/02 | 700 | 704 | 694 | 698 | 69,000 |
2021/11/01 | 703 | 707 | 699 | 707 | 68,100 |
2021/10/29 | 695 | 702 | 689 | 701 | 93,200 |
2021/10/28 | 682 | 698 | 678 | 698 | 701,800 |
2021/10/27 | 693 | 693 | 682 | 686 | 70,200 |
2021/10/26 | 689 | 696 | 686 | 694 | 91,200 |
2021/10/25 | 684 | 688 | 680 | 683 | 71,600 |
2021/10/22 | 682 | 692 | 681 | 684 | 106,500 |
2021/10/21 | 697 | 699 | 689 | 689 | 76,900 |
2021/10/20 | 693 | 702 | 692 | 697 | 127,400 |
2021/10/19 | 689 | 692 | 686 | 691 | 70,500 |
2021/10/18 | 686 | 692 | 684 | 692 | 73,900 |
2021/10/15 | 675 | 684 | 672 | 684 | 134,300 |
2021/10/14 | 666 | 672 | 661 | 672 | 149,800 |
2021/10/13 | 663 | 673 | 660 | 670 | 101,900 |
2021/10/12 | 670 | 670 | 661 | 661 | 130,400 |
2021/10/11 | 664 | 675 | 664 | 675 | 212,500 |
2021/10/08 | 660 | 673 | 656 | 667 | 178,700 |
2021/10/07 | 664 | 665 | 654 | 654 | 140,800 |
2021/10/06 | 667 | 674 | 658 | 661 | 117,400 |
2021/10/05 | 667 | 673 | 660 | 663 | 116,100 |
2021/10/04 | 673 | 681 | 666 | 669 | 87,200 |
2021/10/01 | 678 | 678 | 661 | 663 | 148,900 |
2021/09/30 | 689 | 692 | 678 | 678 | 140,700 |
2021/09/29 | 691 | 693 | 681 | 691 | 192,600 |
2021/09/28 | 718 | 724 | 711 | 723 | 274,500 |
2021/09/27 | 721 | 724 | 714 | 715 | 95,400 |
2021/09/24 | 714 | 720 | 706 | 717 | 206,000 |
2021/09/22 | 694 | 694 | 685 | 687 | 97,400 |
2021/09/21 | 696 | 703 | 686 | 696 | 153,000 |
2021/09/17 | 712 | 713 | 705 | 711 | 130,100 |
2021/09/16 | 702 | 711 | 701 | 711 | 119,100 |
2021/09/15 | 705 | 706 | 693 | 697 | 100,600 |
2021/09/14 | 702 | 710 | 699 | 710 | 86,400 |
2021/09/13 | 698 | 700 | 695 | 700 | 49,300 |
2021/09/10 | 692 | 699 | 688 | 699 | 123,100 |
2021/09/09 | 689 | 691 | 686 | 691 | 79,500 |
2021/09/08 | 676 | 690 | 671 | 690 | 111,700 |
2021/09/07 | 675 | 681 | 671 | 675 | 97,100 |
2021/09/06 | 674 | 677 | 668 | 673 | 136,900 |
2021/09/03 | 666 | 672 | 663 | 669 | 93,500 |
2021/09/02 | 663 | 667 | 660 | 667 | 91,400 |
2021/09/01 | 665 | 671 | 661 | 662 | 72,800 |
2021/08/31 | 664 | 670 | 660 | 661 | 70,300 |
2021/08/30 | 662 | 667 | 660 | 663 | 29,400 |
2021/08/27 | 650 | 660 | 650 | 660 | 56,300 |
2021/08/26 | 652 | 654 | 647 | 654 | 52,800 |
2021/08/25 | 653 | 660 | 649 | 650 | 56,500 |
2021/08/24 | 650 | 660 | 650 | 651 | 52,300 |
2021/08/23 | 648 | 661 | 648 | 650 | 48,900 |
2021/08/20 | 647 | 655 | 638 | 640 | 102,600 |
2021/08/19 | 661 | 661 | 648 | 648 | 74,700 |
2021/08/18 | 658 | 676 | 658 | 663 | 76,200 |
2021/08/17 | 673 | 682 | 635 | 660 | 180,100 |
2021/08/16 | 694 | 695 | 676 | 678 | 133,300 |
2021/08/13 | 702 | 705 | 694 | 694 | 53,700 |
2021/08/12 | 709 | 713 | 700 | 702 | 35,700 |
2021/08/11 | 703 | 709 | 699 | 701 | 43,000 |
2021/08/10 | 713 | 713 | 694 | 696 | 76,500 |
2021/08/06 | 710 | 714 | 700 | 706 | 54,200 |
2021/08/05 | 714 | 715 | 706 | 710 | 69,900 |
2021/08/04 | 729 | 730 | 713 | 713 | 103,300 |
2021/08/03 | 738 | 741 | 728 | 729 | 53,700 |
2021/08/02 | 727 | 741 | 727 | 738 | 80,100 |
2021/07/30 | 732 | 732 | 719 | 722 | 44,100 |
2021/07/29 | 729 | 731 | 726 | 731 | 24,700 |
2021/07/28 | 727 | 735 | 722 | 727 | 55,700 |
2021/07/27 | 731 | 732 | 729 | 731 | 26,800 |
2021/07/26 | 727 | 733 | 724 | 728 | 37,100 |
2021/07/21 | 726 | 727 | 714 | 717 | 67,500 |
2021/07/20 | 722 | 723 | 714 | 719 | 47,100 |
2021/07/19 | 733 | 734 | 720 | 724 | 68,600 |
2021/07/16 | 735 | 741 | 733 | 733 | 35,900 |
2021/07/15 | 752 | 752 | 740 | 741 | 43,100 |
2021/07/14 | 754 | 754 | 749 | 754 | 15,600 |
2021/07/13 | 749 | 754 | 745 | 754 | 64,800 |
2021/07/12 | 741 | 747 | 735 | 747 | 107,600 |
2021/07/09 | 720 | 727 | 710 | 726 | 108,000 |
2021/07/08 | 739 | 744 | 728 | 728 | 71,100 |
2021/07/07 | 737 | 744 | 732 | 744 | 74,200 |
2021/07/06 | 750 | 750 | 738 | 739 | 21,200 |
2021/07/05 | 740 | 749 | 736 | 742 | 56,700 |
2021/07/02 | 729 | 745 | 721 | 745 | 88,400 |
2021/07/01 | 720 | 730 | 712 | 722 | 83,400 |
2021/06/30 | 722 | 724 | 714 | 714 | 90,100 |
2021/06/29 | 728 | 729 | 719 | 722 | 51,600 |
2021/06/28 | 730 | 735 | 724 | 734 | 79,400 |
2021/06/25 | 735 | 735 | 724 | 725 | 51,300 |
2021/06/24 | 726 | 726 | 720 | 724 | 62,000 |
2021/06/23 | 733 | 737 | 724 | 726 | 62,600 |
2021/06/22 | 740 | 749 | 734 | 735 | 114,400 |
2021/06/21 | 729 | 730 | 716 | 722 | 130,000 |
2021/06/18 | 750 | 750 | 732 | 749 | 542,000 |
2021/06/17 | 745 | 747 | 734 | 741 | 104,700 |
2021/06/16 | 734 | 748 | 733 | 748 | 87,800 |
2021/06/15 | 736 | 740 | 730 | 737 | 157,000 |
2021/06/14 | 748 | 749 | 735 | 741 | 105,400 |
2021/06/11 | 746 | 749 | 734 | 744 | 192,900 |
2021/06/10 | 759 | 760 | 746 | 752 | 84,000 |
2021/06/09 | 753 | 763 | 751 | 759 | 167,500 |
2021/06/08 | 764 | 772 | 756 | 761 | 82,300 |
2021/06/07 | 760 | 767 | 751 | 765 | 189,500 |
2021/06/04 | 752 | 772 | 750 | 771 | 189,300 |
2021/06/03 | 747 | 756 | 743 | 756 | 148,000 |
2021/06/02 | 740 | 750 | 731 | 749 | 164,500 |
2021/06/01 | 737 | 742 | 729 | 740 | 69,200 |
2021/05/31 | 740 | 741 | 727 | 735 | 121,400 |
2021/05/28 | 745 | 748 | 726 | 748 | 189,500 |
2021/05/27 | 743 | 752 | 741 | 742 | 124,100 |
2021/05/26 | 732 | 748 | 725 | 745 | 124,300 |
2021/05/25 | 745 | 745 | 731 | 737 | 124,100 |
2021/05/24 | 735 | 746 | 732 | 745 | 116,100 |
2021/05/21 | 734 | 739 | 730 | 739 | 87,100 |
2021/05/20 | 731 | 737 | 726 | 732 | 76,700 |
2021/05/19 | 720 | 734 | 719 | 731 | 93,500 |
2021/05/18 | 719 | 734 | 712 | 727 | 128,600 |
2021/05/17 | 707 | 720 | 704 | 714 | 153,900 |
2021/05/14 | 690 | 724 | 681 | 710 | 252,000 |
2021/05/13 | 654 | 666 | 648 | 662 | 142,900 |
2021/05/12 | 672 | 674 | 656 | 658 | 101,000 |
2021/05/11 | 687 | 693 | 671 | 673 | 100,600 |
2021/05/10 | 685 | 696 | 684 | 691 | 151,500 |
2021/05/07 | 672 | 682 | 672 | 678 | 51,200 |
2021/05/06 | 657 | 676 | 657 | 672 | 94,000 |
2021/04/30 | 659 | 667 | 658 | 658 | 81,000 |
2021/04/28 | 662 | 669 | 657 | 661 | 81,900 |
2021/04/27 | 665 | 669 | 654 | 661 | 88,700 |
2021/04/26 | 662 | 667 | 649 | 658 | 94,300 |
2021/04/23 | 662 | 667 | 657 | 657 | 39,000 |
2021/04/22 | 668 | 671 | 658 | 662 | 59,600 |
2021/04/21 | 664 | 666 | 651 | 661 | 109,200 |
2021/04/20 | 672 | 677 | 668 | 670 | 81,200 |
2021/04/19 | 686 | 687 | 674 | 674 | 96,100 |
2021/04/16 | 684 | 685 | 678 | 685 | 46,600 |
2021/04/15 | 676 | 688 | 676 | 688 | 79,300 |
2021/04/14 | 686 | 688 | 674 | 676 | 125,600 |
2021/04/13 | 698 | 703 | 688 | 688 | 73,900 |
2021/04/12 | 710 | 710 | 700 | 702 | 43,100 |
2021/04/09 | 709 | 715 | 705 | 708 | 85,200 |
2021/04/08 | 732 | 733 | 707 | 712 | 121,000 |
2021/04/07 | 733 | 741 | 730 | 732 | 99,400 |
2021/04/06 | 740 | 743 | 724 | 725 | 86,000 |
2021/04/05 | 734 | 738 | 725 | 733 | 69,300 |
2021/04/02 | 737 | 737 | 727 | 734 | 93,800 |
2021/04/01 | 737 | 737 | 718 | 727 | 139,400 |
2021/03/31 | 737 | 757 | 737 | 737 | 94,900 |
2021/03/30 | 741 | 747 | 733 | 744 | 119,600 |
2021/03/29 | 763 | 764 | 748 | 763 | 181,900 |
2021/03/26 | 741 | 765 | 740 | 753 | 139,700 |
2021/03/25 | 753 | 753 | 735 | 737 | 99,300 |
2021/03/24 | 755 | 755 | 729 | 734 | 155,400 |
2021/03/23 | 770 | 778 | 763 | 765 | 104,900 |
2021/03/22 | 766 | 778 | 756 | 773 | 168,800 |
2021/03/19 | 745 | 780 | 740 | 765 | 303,300 |
2021/03/18 | 761 | 767 | 743 | 743 | 230,000 |
2021/03/17 | 752 | 770 | 744 | 765 | 267,500 |
2021/03/16 | 712 | 767 | 706 | 767 | 578,700 |
2021/03/15 | 693 | 696 | 687 | 696 | 132,900 |
2021/03/12 | 700 | 700 | 683 | 693 | 322,200 |
2021/03/11 | 685 | 688 | 678 | 682 | 130,700 |
2021/03/10 | 685 | 687 | 679 | 683 | 100,500 |
2021/03/09 | 670 | 696 | 670 | 692 | 234,500 |
2021/03/08 | 675 | 675 | 659 | 662 | 90,500 |
2021/03/05 | 675 | 675 | 660 | 669 | 137,600 |
2021/03/04 | 679 | 679 | 666 | 672 | 122,500 |
2021/03/03 | 687 | 689 | 680 | 685 | 88,400 |
2021/03/02 | 685 | 691 | 682 | 685 | 113,900 |
2021/03/01 | 680 | 687 | 678 | 680 | 112,800 |
2021/02/26 | 682 | 687 | 670 | 670 | 158,700 |
2021/02/25 | 690 | 697 | 682 | 682 | 191,700 |
2021/02/24 | 696 | 697 | 682 | 685 | 109,400 |
2021/02/22 | 683 | 700 | 683 | 692 | 87,800 |
2021/02/19 | 685 | 688 | 678 | 681 | 106,600 |
2021/02/18 | 689 | 691 | 678 | 683 | 128,300 |
2021/02/17 | 687 | 695 | 687 | 688 | 72,500 |
2021/02/16 | 688 | 697 | 686 | 687 | 112,800 |
2021/02/15 | 702 | 702 | 685 | 690 | 90,400 |
2021/02/12 | 699 | 704 | 696 | 704 | 52,700 |
2021/02/10 | 695 | 702 | 692 | 698 | 92,900 |
2021/02/09 | 690 | 696 | 687 | 696 | 80,100 |
2021/02/08 | 679 | 693 | 677 | 690 | 279,800 |
2021/02/05 | 677 | 689 | 672 | 675 | 481,500 |
2021/02/04 | 671 | 677 | 665 | 674 | 317,500 |
2021/02/03 | 673 | 680 | 670 | 674 | 178,700 |
2021/02/02 | 668 | 678 | 667 | 674 | 281,700 |
2021/02/01 | 658 | 676 | 658 | 665 | 324,200 |
2021/01/29 | 675 | 679 | 658 | 662 | 903,200 |
2021/01/28 | 689 | 704 | 675 | 685 | 614,500 |
2021/01/27 | 715 | 719 | 689 | 694 | 387,800 |
2021/01/26 | 666 | 678 | 664 | 674 | 134,400 |
2021/01/25 | 681 | 683 | 660 | 672 | 181,400 |
2021/01/22 | 680 | 689 | 679 | 683 | 131,500 |
2021/01/21 | 673 | 689 | 673 | 681 | 132,400 |
2021/01/20 | 672 | 682 | 665 | 677 | 153,200 |
2021/01/19 | 675 | 683 | 670 | 676 | 189,200 |
2021/01/18 | 661 | 688 | 661 | 677 | 355,100 |
2021/01/15 | 643 | 653 | 637 | 641 | 259,800 |
2021/01/14 | 632 | 642 | 629 | 633 | 125,200 |
2021/01/13 | 641 | 645 | 632 | 636 | 112,900 |
2021/01/12 | 652 | 658 | 648 | 648 | 102,500 |
2021/01/08 | 651 | 661 | 646 | 659 | 107,000 |
2021/01/07 | 650 | 657 | 645 | 650 | 76,000 |
2021/01/06 | 642 | 649 | 640 | 644 | 70,000 |
2021/01/05 | 645 | 656 | 643 | 649 | 64,900 |
2021/01/04 | 667 | 667 | 642 | 655 | 126,900 |