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
2023/12/29 1,055 1,068 1,055 1,065 89,000
2023/12/28 1,044 1,055 1,041 1,053 98,100
2023/12/27 1,035 1,044 1,032 1,042 98,000
2023/12/26 1,035 1,035 1,029 1,034 54,200
2023/12/25 1,039 1,042 1,029 1,030 90,200
2023/12/22 1,029 1,035 1,025 1,033 67,500
2023/12/21 1,025 1,030 1,021 1,022 54,000
2023/12/20 1,029 1,038 1,026 1,029 86,300
2023/12/19 1,021 1,025 1,012 1,020 62,500
2023/12/18 1,020 1,024 1,011 1,018 75,800
2023/12/15 1,019 1,031 1,019 1,029 68,700
2023/12/14 1,030 1,034 1,017 1,019 111,400
2023/12/13 1,046 1,046 1,030 1,035 77,600
2023/12/12 1,050 1,060 1,043 1,044 89,500
2023/12/11 1,042 1,049 1,036 1,047 64,600
2023/12/08 1,046 1,046 1,021 1,024 170,400
2023/12/07 1,057 1,058 1,047 1,047 50,700
2023/12/06 1,051 1,062 1,046 1,060 117,700
2023/12/05 1,058 1,064 1,041 1,041 115,700
2023/12/04 1,061 1,073 1,055 1,065 67,300
2023/12/01 1,059 1,064 1,051 1,061 112,500
2023/11/30 1,057 1,058 1,042 1,058 84,800
2023/11/29 1,080 1,082 1,056 1,056 86,300
2023/11/28 1,065 1,076 1,065 1,072 72,700
2023/11/27 1,056 1,065 1,053 1,063 65,400
2023/11/24 1,065 1,065 1,052 1,052 52,500
2023/11/22 1,041 1,058 1,041 1,052 62,600
2023/11/21 1,049 1,052 1,041 1,044 65,200
2023/11/20 1,057 1,073 1,049 1,050 93,000
2023/11/17 1,043 1,054 1,040 1,054 88,100
2023/11/16 1,040 1,048 1,038 1,043 50,100
2023/11/15 1,040 1,045 1,036 1,041 65,800
2023/11/14 1,046 1,051 1,032 1,036 56,100
2023/11/13 1,050 1,056 1,039 1,041 58,400
2023/11/10 1,052 1,061 1,025 1,046 148,100
2023/11/09 1,061 1,067 1,052 1,067 59,300
2023/11/08 1,085 1,085 1,052 1,054 93,700
2023/11/07 1,085 1,091 1,074 1,078 50,700
2023/11/06 1,090 1,090 1,073 1,078 101,500
2023/11/02 1,082 1,085 1,062 1,069 70,500
2023/11/01 1,093 1,095 1,075 1,082 74,700
2023/10/31 1,048 1,064 1,041 1,063 67,900
2023/10/30 1,056 1,062 1,041 1,047 73,900
2023/10/27 1,035 1,056 1,033 1,055 54,400
2023/10/26 1,023 1,041 1,023 1,033 71,300
2023/10/25 1,049 1,050 1,039 1,040 56,600
2023/10/24 1,040 1,045 1,011 1,040 127,300
2023/10/23 1,048 1,050 1,032 1,032 59,500
2023/10/20 1,045 1,055 1,041 1,051 45,100
2023/10/19 1,050 1,052 1,043 1,046 36,000
2023/10/18 1,042 1,058 1,040 1,057 71,600
2023/10/17 1,048 1,050 1,032 1,040 53,200
2023/10/16 1,040 1,045 1,024 1,027 85,300
2023/10/13 1,074 1,074 1,047 1,048 52,300
2023/10/12 1,077 1,077 1,064 1,074 59,100
2023/10/11 1,080 1,085 1,067 1,067 62,700
2023/10/10 1,065 1,079 1,065 1,077 70,000
2023/10/06 1,037 1,052 1,034 1,046 106,100
2023/10/05 1,014 1,040 1,011 1,036 127,700
2023/10/04 1,020 1,032 1,005 1,005 254,100
2023/10/03 1,089 1,089 1,060 1,060 84,900
2023/10/02 1,093 1,109 1,090 1,093 95,100
2023/09/29 1,110 1,114 1,079 1,088 144,400
2023/09/28 1,102 1,133 1,101 1,108 193,100
2023/09/27 1,140 1,142 1,120 1,139 237,000
2023/09/26 1,133 1,142 1,125 1,140 164,000
2023/09/25 1,160 1,160 1,129 1,129 199,400
2023/09/22 1,151 1,157 1,142 1,150 117,300
2023/09/21 1,162 1,168 1,154 1,158 80,200
2023/09/20 1,182 1,182 1,154 1,154 191,000
2023/09/19 1,166 1,176 1,158 1,176 156,300
2023/09/15 1,152 1,165 1,149 1,159 155,600
2023/09/14 1,140 1,150 1,138 1,146 85,400
2023/09/13 1,140 1,142 1,133 1,140 79,300
2023/09/12 1,129 1,145 1,126 1,142 93,000
2023/09/11 1,134 1,147 1,122 1,130 210,400
2023/09/08 1,115 1,119 1,106 1,108 120,700
2023/09/07 1,117 1,126 1,115 1,118 107,800
2023/09/06 1,118 1,124 1,112 1,119 100,200
2023/09/05 1,109 1,115 1,097 1,115 106,200
2023/09/04 1,092 1,106 1,088 1,102 147,000
2023/09/01 1,072 1,086 1,069 1,086 104,500
2023/08/31 1,065 1,074 1,065 1,072 83,300
2023/08/30 1,050 1,063 1,050 1,062 74,300
2023/08/29 1,054 1,054 1,045 1,049 85,700
2023/08/28 1,053 1,058 1,047 1,053 61,800
2023/08/25 1,045 1,048 1,040 1,043 71,900
2023/08/24 1,040 1,050 1,035 1,050 76,300
2023/08/23 1,035 1,040 1,033 1,038 39,000
2023/08/22 1,037 1,037 1,023 1,036 88,800
2023/08/21 1,037 1,045 1,033 1,033 55,200
2023/08/18 1,043 1,045 1,033 1,037 65,600
2023/08/17 1,045 1,046 1,033 1,045 89,300
2023/08/16 1,046 1,052 1,042 1,047 69,000
2023/08/15 1,052 1,059 1,045 1,053 62,600
2023/08/14 1,076 1,080 1,052 1,053 86,800
2023/08/10 1,066 1,069 1,053 1,068 77,200
2023/08/09 1,075 1,075 1,063 1,070 44,000
2023/08/08 1,060 1,072 1,057 1,072 83,800
2023/08/07 1,045 1,058 1,040 1,056 80,200
2023/08/04 1,032 1,049 1,029 1,043 88,000
2023/08/03 1,031 1,041 1,021 1,031 114,300
2023/08/02 1,051 1,057 1,041 1,043 63,300
2023/08/01 1,056 1,060 1,052 1,058 50,900
2023/07/31 1,054 1,064 1,052 1,057 83,000
2023/07/28 1,040 1,052 1,035 1,044 121,700
2023/07/27 1,053 1,053 1,040 1,048 61,600
2023/07/26 1,038 1,056 1,033 1,054 130,400
2023/07/25 1,035 1,039 1,028 1,039 71,300
2023/07/24 1,011 1,033 1,011 1,029 106,100
2023/07/21 1,006 1,015 1,001 1,008 81,700
2023/07/20 1,006 1,014 1,004 1,006 80,500
2023/07/19 1,000 1,008 999 1,006 71,800
2023/07/18 988 994 985 994 53,800
2023/07/14 986 988 977 980 86,900
2023/07/13 982 988 973 984 64,300
2023/07/12 992 993 981 982 82,200
2023/07/11 994 999 987 989 55,700
2023/07/10 988 997 988 994 72,300
2023/07/07 990 998 982 988 81,700
2023/07/06 1,001 1,004 994 996 54,100
2023/07/05 1,001 1,004 993 1,004 59,100
2023/07/04 1,006 1,013 1,001 1,006 78,800
2023/07/03 1,006 1,012 1,005 1,009 84,000
2023/06/30 991 1,000 986 1,000 103,300
2023/06/29 1,000 1,010 991 992 150,400
2023/06/28 984 1,001 984 1,001 80,800
2023/06/27 980 984 971 984 85,400
2023/06/26 985 987 968 985 109,700
2023/06/23 996 1,015 982 985 155,700
2023/06/22 992 995 987 989 118,200
2023/06/21 983 1,002 983 995 107,300
2023/06/20 991 994 981 985 71,800
2023/06/19 993 994 984 991 133,200
2023/06/16 996 1,002 993 993 94,100
2023/06/15 1,001 1,004 990 996 123,000
2023/06/14 1,008 1,009 999 1,002 84,100
2023/06/13 1,005 1,006 995 1,003 143,200
2023/06/12 991 1,008 989 1,001 196,800
2023/06/09 971 990 970 990 204,500
2023/06/08 970 976 962 968 178,000
2023/06/07 975 977 950 955 168,100
2023/06/06 950 974 949 971 352,900
2023/06/05 956 959 946 947 162,100
2023/06/02 934 947 933 946 97,200
2023/06/01 923 931 923 928 78,300
2023/05/31 935 939 916 920 150,600
2023/05/30 942 948 933 942 89,300
2023/05/29 945 950 939 947 98,100
2023/05/26 938 945 935 936 80,600
2023/05/25 925 936 922 935 81,500
2023/05/24 918 929 917 927 77,400
2023/05/23 936 939 915 921 124,400
2023/05/22 916 933 914 932 190,400
2023/05/19 920 925 915 921 131,300
2023/05/18 911 920 907 918 209,800
2023/05/17 919 919 906 907 89,200
2023/05/16 911 921 910 915 167,000
2023/05/15 905 914 898 908 206,200
2023/05/12 892 908 878 903 493,900
2023/05/11 855 856 841 847 141,900
2023/05/10 861 861 856 859 49,500
2023/05/09 859 863 855 856 83,800
2023/05/08 851 857 850 855 38,400
2023/05/02 860 860 848 854 67,400
2023/05/01 851 859 848 859 86,600
2023/04/28 836 844 831 844 120,900
2023/04/27 832 832 827 830 42,700
2023/04/26 827 831 822 831 42,400
2023/04/25 827 842 827 833 121,900
2023/04/24 830 830 822 823 34,300
2023/04/21 830 834 824 825 58,700
2023/04/20 824 830 823 829 25,400
2023/04/19 831 831 823 823 57,900
2023/04/18 831 835 828 831 40,900
2023/04/17 828 829 825 827 41,800
2023/04/14 825 830 822 828 57,900
2023/04/13 822 823 818 819 40,700
2023/04/12 823 827 822 824 45,900
2023/04/11 813 822 812 822 69,800
2023/04/10 816 818 809 813 43,000
2023/04/07 805 811 805 808 33,500
2023/04/06 808 810 801 805 65,700
2023/04/05 824 825 814 814 55,300
2023/04/04 827 834 824 832 62,400
2023/04/03 831 832 821 825 79,000
2023/03/31 826 830 821 826 79,700
2023/03/30 811 826 809 825 105,800
2023/03/29 833 839 829 839 143,800
2023/03/28 834 835 825 827 89,700
2023/03/27 832 833 827 827 66,300
2023/03/24 825 830 820 826 75,500
2023/03/23 817 828 812 828 50,300
2023/03/22 828 828 816 819 94,000
2023/03/20 825 830 809 809 113,700
2023/03/17 830 837 824 833 127,200
2023/03/16 821 829 819 824 95,200
2023/03/15 840 853 837 840 133,600
2023/03/14 845 846 824 827 140,800
2023/03/13 855 860 841 860 174,800
2023/03/10 890 890 864 867 281,700
2023/03/09 889 896 887 896 136,800
2023/03/08 880 884 872 882 106,500
2023/03/07 875 888 875 880 125,700
2023/03/06 880 883 870 875 143,700
2023/03/03 858 867 858 867 105,800
2023/03/02 849 856 848 854 74,600
2023/03/01 845 850 841 847 44,700
2023/02/28 847 849 845 845 40,600
2023/02/27 834 846 834 846 57,600
2023/02/24 825 834 825 834 56,200
2023/02/22 827 828 821 824 46,200
2023/02/21 830 833 825 832 60,300
2023/02/20 820 830 818 827 65,700
2023/02/17 810 817 802 813 61,500
2023/02/16 821 824 815 817 52,800
2023/02/15 819 819 814 817 44,500
2023/02/14 813 822 810 819 83,300
2023/02/13 799 809 796 809 100,700
2023/02/10 800 809 797 798 124,900
2023/02/09 792 796 790 793 47,500
2023/02/08 792 795 790 792 32,700
2023/02/07 791 793 787 790 28,500
2023/02/06 785 792 785 790 41,100
2023/02/03 781 787 780 784 38,200
2023/02/02 792 795 779 782 47,300
2023/02/01 795 795 791 792 53,800
2023/01/31 785 792 785 792 62,200
2023/01/30 786 788 784 784 43,900
2023/01/27 787 787 779 785 54,200
2023/01/26 785 787 782 784 48,200
2023/01/25 789 789 781 784 68,800
2023/01/24 777 789 777 788 131,700
2023/01/23 772 776 769 774 60,900
2023/01/20 761 768 760 765 60,900
2023/01/19 761 762 756 758 62,000
2023/01/18 753 764 749 758 74,600
2023/01/17 747 755 746 749 52,700
2023/01/16 740 747 739 744 63,900
2023/01/13 740 746 738 740 70,200
2023/01/12 752 752 738 741 105,900
2023/01/11 747 754 743 749 72,000
2023/01/10 750 750 740 743 50,700
2023/01/06 734 737 730 735 47,600
2023/01/05 740 741 733 734 70,700
2023/01/04 749 749 741 742 76,700

このページの先頭へ