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
2022/12/30 747 748 740 744 61,300
2022/12/29 739 744 730 744 78,000
2022/12/28 738 741 731 739 107,400
2022/12/27 740 743 733 740 85,800
2022/12/26 731 739 730 735 69,700
2022/12/23 730 733 726 731 73,600
2022/12/22 722 738 722 732 159,200
2022/12/21 725 725 711 718 271,400
2022/12/20 767 767 725 727 384,400
2022/12/19 760 767 759 760 43,500
2022/12/16 762 770 760 760 61,900
2022/12/15 755 763 755 762 61,300
2022/12/14 754 758 752 754 60,400
2022/12/13 750 754 749 750 48,500
2022/12/12 755 755 745 745 67,800
2022/12/09 750 756 749 754 46,400
2022/12/08 754 754 748 751 80,100
2022/12/07 755 758 752 753 75,300
2022/12/06 772 772 758 759 87,900
2022/12/05 768 775 768 773 36,200
2022/12/02 779 779 767 768 65,800
2022/12/01 797 797 779 780 56,100
2022/11/30 788 797 785 797 82,800
2022/11/29 784 792 780 791 69,900
2022/11/28 781 787 775 785 73,600
2022/11/25 765 776 764 776 81,600
2022/11/24 761 764 757 764 69,000
2022/11/22 757 760 753 757 66,400
2022/11/21 760 760 753 757 40,600
2022/11/18 755 761 752 752 38,500
2022/11/17 741 752 741 752 47,800
2022/11/16 739 742 737 741 41,100
2022/11/15 736 740 734 736 60,100
2022/11/14 752 752 736 738 92,100
2022/11/11 765 765 743 746 158,300
2022/11/10 758 761 754 757 45,600
2022/11/09 767 767 758 758 34,600
2022/11/08 759 764 758 763 42,200
2022/11/07 762 763 755 758 42,100
2022/11/04 767 771 759 759 72,400
2022/11/02 782 783 765 767 72,300
2022/11/01 787 787 782 782 19,100
2022/10/31 782 786 777 783 35,600
2022/10/28 768 779 768 772 179,800
2022/10/27 777 777 770 774 37,400
2022/10/26 797 798 778 779 68,100
2022/10/25 803 803 790 790 50,500
2022/10/24 804 805 791 797 50,200
2022/10/21 793 795 790 793 17,100
2022/10/20 799 807 794 794 44,000
2022/10/19 800 803 800 802 27,400
2022/10/18 805 807 799 801 32,100
2022/10/17 789 805 787 800 56,300
2022/10/14 788 795 784 790 103,900
2022/10/13 775 776 771 773 48,800
2022/10/12 768 779 768 775 35,800
2022/10/11 772 777 764 767 79,100
2022/10/07 774 782 771 782 41,700
2022/10/06 778 783 777 777 64,700
2022/10/05 796 799 777 777 63,700
2022/10/04 776 793 776 793 75,600
2022/10/03 766 768 757 767 50,600
2022/09/30 784 786 774 775 76,000
2022/09/29 777 785 769 785 111,700
2022/09/28 789 796 776 794 181,100
2022/09/27 787 791 777 788 103,700
2022/09/26 801 801 787 787 149,900
2022/09/22 800 807 798 806 62,700
2022/09/21 810 811 802 802 61,700
2022/09/20 811 813 805 813 56,900
2022/09/16 813 817 801 804 112,900
2022/09/15 815 815 810 813 42,100
2022/09/14 823 823 811 813 68,300
2022/09/13 820 828 820 826 49,200
2022/09/12 823 825 814 818 51,700
2022/09/09 813 817 809 816 79,500
2022/09/08 805 811 801 810 46,400
2022/09/07 808 808 798 799 41,900
2022/09/06 800 812 800 808 53,000
2022/09/05 801 801 796 800 52,500
2022/09/02 803 808 799 803 62,500
2022/09/01 806 812 801 803 53,700
2022/08/31 810 816 806 809 35,000
2022/08/30 810 814 808 812 46,200
2022/08/29 801 810 799 805 95,900
2022/08/26 808 808 802 803 35,800
2022/08/25 805 805 800 804 32,400
2022/08/24 802 805 798 803 28,300
2022/08/23 802 805 797 797 43,800
2022/08/22 806 807 800 800 25,700
2022/08/19 805 812 803 806 35,500
2022/08/18 799 805 794 802 37,100
2022/08/17 800 803 796 796 60,200
2022/08/16 799 801 793 793 57,200
2022/08/15 809 809 795 796 68,100
2022/08/12 816 818 798 802 111,700
2022/08/10 817 819 810 819 24,300
2022/08/09 817 820 813 817 26,700
2022/08/08 817 817 811 813 26,700
2022/08/05 802 816 800 816 45,100
2022/08/04 802 805 802 802 27,100
2022/08/03 810 813 801 801 49,600
2022/08/02 820 820 807 807 43,600
2022/08/01 823 823 815 823 40,000
2022/07/29 824 825 814 814 21,400
2022/07/28 822 823 808 823 44,400
2022/07/27 816 826 814 816 67,400
2022/07/26 809 814 809 812 35,500
2022/07/25 808 809 804 809 25,500
2022/07/22 802 807 801 802 29,300
2022/07/21 802 805 800 800 25,500
2022/07/20 812 812 801 803 37,400
2022/07/19 796 805 795 801 35,900
2022/07/15 797 798 787 792 31,300
2022/07/14 798 798 789 790 22,100
2022/07/13 792 798 790 798 24,200
2022/07/12 800 800 790 791 42,400
2022/07/11 802 806 795 800 76,400
2022/07/08 798 803 786 787 84,700
2022/07/07 796 796 785 796 32,800
2022/07/06 788 793 780 787 51,000
2022/07/05 796 796 788 789 31,800
2022/07/04 799 801 785 793 59,800
2022/07/01 802 803 785 791 66,100
2022/06/30 808 817 797 802 84,800
2022/06/29 798 809 792 808 81,100
2022/06/28 791 803 791 803 41,300
2022/06/27 800 800 787 791 37,500
2022/06/24 793 793 776 790 50,900
2022/06/23 766 783 766 778 46,400
2022/06/22 788 788 765 768 54,000
2022/06/21 760 787 760 784 55,100
2022/06/20 766 768 747 754 139,400
2022/06/17 780 782 762 766 196,600
2022/06/16 796 807 792 795 38,900
2022/06/15 802 812 793 793 75,800
2022/06/14 806 814 802 810 55,100
2022/06/13 815 821 813 815 51,000
2022/06/10 837 837 822 827 70,500
2022/06/09 838 850 831 834 155,600
2022/06/08 841 841 817 823 83,600
2022/06/07 825 841 825 837 112,900
2022/06/06 822 828 817 822 64,900
2022/06/03 832 833 821 829 66,400
2022/06/02 824 832 823 832 79,500
2022/06/01 810 823 807 823 86,900
2022/05/31 800 816 797 808 104,300
2022/05/30 800 806 794 803 170,100
2022/05/27 798 801 789 800 83,000
2022/05/26 786 797 785 792 83,300
2022/05/25 795 795 784 785 54,300
2022/05/24 789 795 780 793 62,600
2022/05/23 799 800 788 793 79,000
2022/05/20 778 801 778 800 188,400
2022/05/19 755 779 755 777 121,900
2022/05/18 792 792 774 777 135,700
2022/05/17 770 792 764 792 263,300
2022/05/16 743 778 743 771 297,300
2022/05/13 704 738 699 738 708,500
2022/05/12 647 653 643 644 94,000
2022/05/11 646 649 643 645 51,100
2022/05/10 646 650 639 646 81,300
2022/05/09 647 650 647 647 54,400
2022/05/06 648 654 647 653 58,600
2022/05/02 650 652 644 648 57,400
2022/04/28 640 652 638 652 66,500
2022/04/27 627 638 626 638 115,800
2022/04/26 630 636 630 634 55,600
2022/04/25 625 634 624 624 272,900
2022/04/22 651 654 646 649 68,200
2022/04/21 658 664 654 661 37,900
2022/04/20 657 660 654 658 34,500
2022/04/19 655 660 654 654 56,900
2022/04/18 656 656 649 654 39,600
2022/04/15 651 659 651 656 36,300
2022/04/14 650 655 649 654 34,800
2022/04/13 648 650 643 648 65,700
2022/04/12 648 653 648 648 39,200
2022/04/11 647 652 645 649 51,600
2022/04/08 655 655 643 646 87,400
2022/04/07 657 658 650 651 81,100
2022/04/06 664 668 661 661 53,300
2022/04/05 674 675 665 666 52,200
2022/04/04 661 672 659 669 64,300
2022/04/01 652 659 645 659 59,200
2022/03/31 653 660 652 652 60,800
2022/03/30 664 664 648 656 89,100
2022/03/29 675 677 666 668 135,700
2022/03/28 686 686 676 678 88,400
2022/03/25 694 694 680 686 113,700
2022/03/24 684 690 679 689 68,900
2022/03/23 685 694 680 691 130,600
2022/03/22 688 688 676 677 140,300
2022/03/18 658 689 657 689 135,300
2022/03/17 664 664 654 658 74,800
2022/03/16 660 660 652 654 46,800
2022/03/15 650 657 648 654 62,100
2022/03/14 645 653 643 650 42,600
2022/03/11 645 649 637 641 66,300
2022/03/10 647 652 640 652 51,000
2022/03/09 638 646 623 627 103,900
2022/03/08 642 651 629 638 116,400
2022/03/07 650 659 642 651 128,800
2022/03/04 673 674 649 656 193,600
2022/03/03 679 680 672 672 34,500
2022/03/02 675 680 668 669 73,700
2022/03/01 690 693 681 684 48,100
2022/02/28 675 692 675 688 52,600
2022/02/25 672 677 664 675 64,800
2022/02/24 666 674 661 672 78,500
2022/02/22 686 686 670 670 84,700
2022/02/21 690 693 685 691 23,900
2022/02/18 685 696 685 690 42,600
2022/02/17 693 697 689 693 19,700
2022/02/16 696 696 686 694 58,500
2022/02/15 694 695 684 688 64,100
2022/02/14 690 697 685 694 78,600
2022/02/10 690 695 686 695 72,300
2022/02/09 690 690 684 688 24,500
2022/02/08 684 691 683 685 34,000
2022/02/07 692 695 682 684 52,800
2022/02/04 684 696 684 690 88,500
2022/02/03 689 692 684 684 34,800
2022/02/02 680 693 679 693 48,000
2022/02/01 680 684 670 674 49,700
2022/01/31 664 686 664 685 74,800
2022/01/28 675 675 659 659 82,500
2022/01/27 677 680 658 658 63,600
2022/01/26 676 682 671 671 39,400
2022/01/25 686 686 674 677 57,700
2022/01/24 683 692 679 688 66,300
2022/01/21 664 677 659 677 59,300
2022/01/20 657 669 657 666 59,300
2022/01/19 670 675 653 655 98,300
2022/01/18 683 684 675 675 32,300
2022/01/17 684 689 678 681 27,100
2022/01/14 686 688 680 684 69,300
2022/01/13 694 695 689 689 33,100
2022/01/12 685 695 685 695 50,000
2022/01/11 680 683 674 681 71,100
2022/01/07 680 685 675 676 41,600
2022/01/06 678 686 676 678 60,200
2022/01/05 682 689 679 689 54,200
2022/01/04 682 685 675 679 59,200

このページの先頭へ