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 |