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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,047 | 1,053 | 1,041 | 1,043 | 65,900 |
| 2024/12/27 | 1,030 | 1,043 | 1,029 | 1,041 | 108,200 |
| 2024/12/26 | 1,003 | 1,027 | 1,001 | 1,027 | 123,700 |
| 2024/12/25 | 1,000 | 1,003 | 994 | 1,003 | 118,300 |
| 2024/12/24 | 1,000 | 1,001 | 996 | 999 | 81,200 |
| 2024/12/23 | 998 | 1,002 | 996 | 999 | 73,500 |
| 2024/12/20 | 1,001 | 1,004 | 998 | 998 | 54,500 |
| 2024/12/19 | 998 | 1,001 | 995 | 998 | 81,000 |
| 2024/12/18 | 998 | 1,007 | 998 | 1,001 | 52,200 |
| 2024/12/17 | 1,002 | 1,004 | 998 | 999 | 69,700 |
| 2024/12/16 | 1,005 | 1,007 | 1,002 | 1,002 | 35,500 |
| 2024/12/13 | 1,006 | 1,011 | 1,000 | 1,004 | 136,600 |
| 2024/12/12 | 1,014 | 1,019 | 1,009 | 1,009 | 55,200 |
| 2024/12/11 | 1,009 | 1,012 | 1,009 | 1,010 | 66,100 |
| 2024/12/10 | 1,018 | 1,018 | 1,008 | 1,008 | 52,800 |
| 2024/12/09 | 1,010 | 1,012 | 1,004 | 1,009 | 63,700 |
| 2024/12/06 | 1,012 | 1,012 | 1,005 | 1,010 | 66,700 |
| 2024/12/05 | 1,008 | 1,014 | 1,006 | 1,006 | 32,700 |
| 2024/12/04 | 1,023 | 1,023 | 1,006 | 1,006 | 67,300 |
| 2024/12/03 | 1,021 | 1,023 | 1,013 | 1,019 | 49,500 |
| 2024/12/02 | 1,015 | 1,019 | 1,011 | 1,012 | 30,100 |
| 2024/11/29 | 1,018 | 1,028 | 1,015 | 1,016 | 36,300 |
| 2024/11/28 | 1,005 | 1,020 | 1,005 | 1,020 | 41,100 |
| 2024/11/27 | 1,024 | 1,024 | 1,007 | 1,010 | 56,700 |
| 2024/11/26 | 1,019 | 1,032 | 1,018 | 1,022 | 49,500 |
| 2024/11/25 | 1,031 | 1,031 | 1,017 | 1,018 | 74,500 |
| 2024/11/22 | 1,020 | 1,024 | 1,017 | 1,021 | 58,600 |
| 2024/11/21 | 1,024 | 1,024 | 1,015 | 1,015 | 37,900 |
| 2024/11/20 | 1,026 | 1,032 | 1,015 | 1,018 | 41,800 |
| 2024/11/19 | 1,032 | 1,037 | 1,026 | 1,026 | 38,800 |
| 2024/11/18 | 1,019 | 1,030 | 1,015 | 1,021 | 63,600 |
| 2024/11/15 | 1,033 | 1,038 | 1,017 | 1,018 | 103,800 |
| 2024/11/14 | 1,051 | 1,062 | 1,049 | 1,049 | 51,400 |
| 2024/11/13 | 1,051 | 1,058 | 1,046 | 1,051 | 61,100 |
| 2024/11/12 | 1,046 | 1,062 | 1,039 | 1,056 | 82,600 |
| 2024/11/11 | 1,034 | 1,037 | 1,028 | 1,035 | 23,700 |
| 2024/11/08 | 1,040 | 1,043 | 1,032 | 1,034 | 56,300 |
| 2024/11/07 | 1,024 | 1,047 | 1,024 | 1,043 | 81,300 |
| 2024/11/06 | 1,018 | 1,030 | 1,015 | 1,021 | 74,400 |
| 2024/11/05 | 1,010 | 1,022 | 1,009 | 1,019 | 45,500 |
| 2024/11/01 | 1,009 | 1,015 | 1,005 | 1,006 | 46,300 |
| 2024/10/31 | 1,009 | 1,022 | 1,008 | 1,017 | 47,300 |
| 2024/10/30 | 1,013 | 1,018 | 1,006 | 1,009 | 127,800 |
| 2024/10/29 | 1,015 | 1,021 | 1,013 | 1,015 | 30,000 |
| 2024/10/28 | 1,001 | 1,020 | 997 | 1,016 | 49,100 |
| 2024/10/25 | 1,017 | 1,018 | 1,000 | 1,001 | 79,600 |
| 2024/10/24 | 1,011 | 1,021 | 1,011 | 1,016 | 46,900 |
| 2024/10/23 | 1,026 | 1,032 | 1,016 | 1,018 | 65,100 |
| 2024/10/22 | 1,049 | 1,054 | 1,030 | 1,030 | 57,100 |
| 2024/10/21 | 1,060 | 1,062 | 1,049 | 1,055 | 44,200 |
| 2024/10/18 | 1,066 | 1,070 | 1,059 | 1,059 | 24,800 |
| 2024/10/17 | 1,076 | 1,076 | 1,066 | 1,069 | 34,700 |
| 2024/10/16 | 1,048 | 1,077 | 1,048 | 1,064 | 62,500 |
| 2024/10/15 | 1,056 | 1,062 | 1,051 | 1,051 | 45,900 |
| 2024/10/11 | 1,050 | 1,058 | 1,047 | 1,053 | 36,800 |
| 2024/10/10 | 1,058 | 1,062 | 1,045 | 1,050 | 72,900 |
| 2024/10/09 | 1,065 | 1,067 | 1,058 | 1,058 | 29,800 |
| 2024/10/08 | 1,063 | 1,072 | 1,053 | 1,056 | 39,600 |
| 2024/10/07 | 1,085 | 1,085 | 1,073 | 1,075 | 55,600 |
| 2024/10/04 | 1,075 | 1,081 | 1,070 | 1,080 | 41,700 |
| 2024/10/03 | 1,078 | 1,085 | 1,074 | 1,075 | 51,000 |
| 2024/10/02 | 1,060 | 1,070 | 1,057 | 1,065 | 42,400 |
| 2024/10/01 | 1,045 | 1,061 | 1,034 | 1,061 | 102,800 |
| 2024/09/30 | 1,048 | 1,054 | 1,038 | 1,040 | 63,200 |
| 2024/09/27 | 1,080 | 1,080 | 1,054 | 1,071 | 154,500 |
| 2024/09/26 | 1,086 | 1,100 | 1,086 | 1,100 | 224,500 |
| 2024/09/25 | 1,086 | 1,094 | 1,076 | 1,091 | 70,200 |
| 2024/09/24 | 1,096 | 1,102 | 1,084 | 1,084 | 82,100 |
| 2024/09/20 | 1,090 | 1,100 | 1,077 | 1,090 | 169,100 |
| 2024/09/19 | 1,055 | 1,083 | 1,055 | 1,078 | 107,500 |
| 2024/09/18 | 1,043 | 1,054 | 1,041 | 1,052 | 55,300 |
| 2024/09/17 | 1,030 | 1,034 | 1,019 | 1,030 | 67,300 |
| 2024/09/13 | 1,008 | 1,022 | 1,008 | 1,019 | 62,700 |
| 2024/09/12 | 1,020 | 1,034 | 1,012 | 1,021 | 94,400 |
| 2024/09/11 | 1,031 | 1,036 | 1,002 | 1,013 | 112,600 |
| 2024/09/10 | 1,040 | 1,046 | 1,032 | 1,032 | 50,600 |
| 2024/09/09 | 1,014 | 1,042 | 1,011 | 1,039 | 67,900 |
| 2024/09/06 | 1,050 | 1,055 | 1,031 | 1,037 | 86,100 |
| 2024/09/05 | 1,041 | 1,061 | 1,035 | 1,051 | 50,700 |
| 2024/09/04 | 1,060 | 1,060 | 1,043 | 1,047 | 169,200 |
| 2024/09/03 | 1,060 | 1,072 | 1,060 | 1,068 | 35,200 |
| 2024/09/02 | 1,064 | 1,067 | 1,051 | 1,059 | 43,600 |
| 2024/08/30 | 1,055 | 1,063 | 1,052 | 1,058 | 37,100 |
| 2024/08/29 | 1,056 | 1,059 | 1,051 | 1,053 | 53,500 |
| 2024/08/28 | 1,061 | 1,061 | 1,050 | 1,060 | 26,900 |
| 2024/08/27 | 1,047 | 1,061 | 1,046 | 1,055 | 36,000 |
| 2024/08/26 | 1,045 | 1,048 | 1,037 | 1,044 | 47,000 |
| 2024/08/23 | 1,057 | 1,057 | 1,045 | 1,047 | 34,400 |
| 2024/08/22 | 1,054 | 1,054 | 1,046 | 1,048 | 29,100 |
| 2024/08/21 | 1,040 | 1,049 | 1,036 | 1,043 | 37,400 |
| 2024/08/20 | 1,040 | 1,055 | 1,038 | 1,051 | 70,900 |
| 2024/08/19 | 1,030 | 1,043 | 1,026 | 1,029 | 89,500 |
| 2024/08/16 | 1,039 | 1,040 | 1,027 | 1,039 | 60,400 |
| 2024/08/15 | 1,014 | 1,025 | 1,005 | 1,019 | 53,100 |
| 2024/08/14 | 1,021 | 1,021 | 999 | 1,010 | 78,400 |
| 2024/08/13 | 991 | 1,010 | 982 | 1,010 | 146,500 |
| 2024/08/09 | 1,020 | 1,036 | 980 | 993 | 274,300 |
| 2024/08/08 | 999 | 1,018 | 996 | 1,003 | 111,100 |
| 2024/08/07 | 996 | 1,038 | 977 | 1,008 | 188,200 |
| 2024/08/06 | 987 | 1,020 | 959 | 1,003 | 308,800 |
| 2024/08/05 | 997 | 1,022 | 863 | 897 | 374,600 |
| 2024/08/02 | 1,074 | 1,074 | 1,044 | 1,047 | 203,500 |
| 2024/08/01 | 1,136 | 1,136 | 1,095 | 1,104 | 134,900 |
| 2024/07/31 | 1,122 | 1,147 | 1,120 | 1,147 | 58,400 |
| 2024/07/30 | 1,132 | 1,135 | 1,127 | 1,131 | 49,300 |
| 2024/07/29 | 1,127 | 1,139 | 1,120 | 1,134 | 56,200 |
| 2024/07/26 | 1,116 | 1,124 | 1,108 | 1,116 | 44,900 |
| 2024/07/25 | 1,113 | 1,120 | 1,104 | 1,118 | 107,500 |
| 2024/07/24 | 1,144 | 1,145 | 1,120 | 1,120 | 125,400 |
| 2024/07/23 | 1,147 | 1,155 | 1,141 | 1,147 | 60,200 |
| 2024/07/22 | 1,150 | 1,154 | 1,140 | 1,143 | 62,900 |
| 2024/07/19 | 1,159 | 1,163 | 1,146 | 1,158 | 66,200 |
| 2024/07/18 | 1,160 | 1,171 | 1,158 | 1,158 | 80,700 |
| 2024/07/17 | 1,161 | 1,167 | 1,160 | 1,167 | 46,800 |
| 2024/07/16 | 1,165 | 1,165 | 1,155 | 1,158 | 33,800 |
| 2024/07/12 | 1,135 | 1,160 | 1,132 | 1,153 | 86,700 |
| 2024/07/11 | 1,144 | 1,144 | 1,134 | 1,135 | 67,600 |
| 2024/07/10 | 1,135 | 1,142 | 1,129 | 1,134 | 81,800 |
| 2024/07/09 | 1,157 | 1,157 | 1,140 | 1,140 | 69,400 |
| 2024/07/08 | 1,157 | 1,161 | 1,148 | 1,149 | 64,900 |
| 2024/07/05 | 1,175 | 1,175 | 1,154 | 1,156 | 44,500 |
| 2024/07/04 | 1,172 | 1,174 | 1,167 | 1,171 | 39,300 |
| 2024/07/03 | 1,161 | 1,165 | 1,154 | 1,165 | 47,000 |
| 2024/07/02 | 1,168 | 1,175 | 1,161 | 1,161 | 53,700 |
| 2024/07/01 | 1,169 | 1,172 | 1,161 | 1,167 | 58,900 |
| 2024/06/28 | 1,174 | 1,175 | 1,154 | 1,159 | 58,000 |
| 2024/06/27 | 1,169 | 1,180 | 1,164 | 1,179 | 62,600 |
| 2024/06/26 | 1,174 | 1,179 | 1,147 | 1,171 | 108,000 |
| 2024/06/25 | 1,166 | 1,180 | 1,166 | 1,171 | 134,400 |
| 2024/06/24 | 1,157 | 1,163 | 1,153 | 1,161 | 118,200 |
| 2024/06/21 | 1,157 | 1,162 | 1,150 | 1,150 | 62,600 |
| 2024/06/20 | 1,153 | 1,157 | 1,147 | 1,156 | 51,100 |
| 2024/06/19 | 1,149 | 1,162 | 1,149 | 1,158 | 106,400 |
| 2024/06/18 | 1,144 | 1,149 | 1,138 | 1,144 | 72,700 |
| 2024/06/17 | 1,159 | 1,159 | 1,130 | 1,143 | 76,500 |
| 2024/06/14 | 1,130 | 1,151 | 1,125 | 1,151 | 106,600 |
| 2024/06/13 | 1,145 | 1,146 | 1,123 | 1,126 | 63,200 |
| 2024/06/12 | 1,139 | 1,151 | 1,138 | 1,148 | 47,500 |
| 2024/06/11 | 1,151 | 1,163 | 1,144 | 1,144 | 62,400 |
| 2024/06/10 | 1,131 | 1,160 | 1,131 | 1,151 | 145,100 |
| 2024/06/07 | 1,121 | 1,128 | 1,112 | 1,124 | 57,000 |
| 2024/06/06 | 1,125 | 1,130 | 1,115 | 1,121 | 81,400 |
| 2024/06/05 | 1,130 | 1,135 | 1,119 | 1,121 | 78,300 |
| 2024/06/04 | 1,128 | 1,138 | 1,123 | 1,138 | 64,200 |
| 2024/06/03 | 1,110 | 1,132 | 1,108 | 1,129 | 180,400 |
| 2024/05/31 | 1,083 | 1,097 | 1,083 | 1,094 | 72,900 |
| 2024/05/30 | 1,070 | 1,082 | 1,064 | 1,082 | 75,900 |
| 2024/05/29 | 1,089 | 1,092 | 1,071 | 1,074 | 70,300 |
| 2024/05/28 | 1,087 | 1,094 | 1,084 | 1,088 | 46,500 |
| 2024/05/27 | 1,084 | 1,092 | 1,084 | 1,087 | 32,300 |
| 2024/05/24 | 1,077 | 1,086 | 1,076 | 1,084 | 36,100 |
| 2024/05/23 | 1,080 | 1,089 | 1,072 | 1,083 | 75,100 |
| 2024/05/22 | 1,101 | 1,105 | 1,087 | 1,087 | 72,600 |
| 2024/05/21 | 1,101 | 1,114 | 1,099 | 1,101 | 47,700 |
| 2024/05/20 | 1,100 | 1,112 | 1,097 | 1,107 | 79,500 |
| 2024/05/17 | 1,082 | 1,099 | 1,075 | 1,095 | 74,700 |
| 2024/05/16 | 1,088 | 1,091 | 1,070 | 1,089 | 76,600 |
| 2024/05/15 | 1,120 | 1,124 | 1,078 | 1,079 | 183,500 |
| 2024/05/14 | 1,109 | 1,109 | 1,085 | 1,099 | 114,200 |
| 2024/05/13 | 1,107 | 1,119 | 1,104 | 1,114 | 81,600 |
| 2024/05/10 | 1,110 | 1,117 | 1,106 | 1,112 | 84,100 |
| 2024/05/09 | 1,103 | 1,111 | 1,098 | 1,105 | 63,800 |
| 2024/05/08 | 1,105 | 1,111 | 1,099 | 1,102 | 61,800 |
| 2024/05/07 | 1,094 | 1,108 | 1,085 | 1,106 | 104,900 |
| 2024/05/02 | 1,082 | 1,092 | 1,080 | 1,088 | 67,300 |
| 2024/05/01 | 1,089 | 1,090 | 1,083 | 1,088 | 51,900 |
| 2024/04/30 | 1,085 | 1,096 | 1,082 | 1,093 | 66,800 |
| 2024/04/26 | 1,067 | 1,082 | 1,063 | 1,082 | 69,100 |
| 2024/04/25 | 1,079 | 1,079 | 1,069 | 1,072 | 48,100 |
| 2024/04/24 | 1,075 | 1,081 | 1,070 | 1,077 | 69,100 |
| 2024/04/23 | 1,072 | 1,084 | 1,072 | 1,075 | 59,800 |
| 2024/04/22 | 1,065 | 1,077 | 1,063 | 1,072 | 88,500 |
| 2024/04/19 | 1,062 | 1,063 | 1,040 | 1,049 | 124,700 |
| 2024/04/18 | 1,051 | 1,069 | 1,049 | 1,064 | 69,500 |
| 2024/04/17 | 1,063 | 1,072 | 1,051 | 1,051 | 87,100 |
| 2024/04/16 | 1,080 | 1,080 | 1,057 | 1,062 | 94,300 |
| 2024/04/15 | 1,086 | 1,088 | 1,078 | 1,085 | 60,500 |
| 2024/04/12 | 1,092 | 1,097 | 1,088 | 1,097 | 75,500 |
| 2024/04/11 | 1,088 | 1,091 | 1,080 | 1,091 | 57,000 |
| 2024/04/10 | 1,096 | 1,099 | 1,093 | 1,098 | 54,300 |
| 2024/04/09 | 1,085 | 1,095 | 1,083 | 1,092 | 58,200 |
| 2024/04/08 | 1,081 | 1,086 | 1,073 | 1,081 | 68,900 |
| 2024/04/05 | 1,069 | 1,081 | 1,065 | 1,081 | 63,400 |
| 2024/04/04 | 1,087 | 1,090 | 1,080 | 1,083 | 65,900 |
| 2024/04/03 | 1,076 | 1,089 | 1,069 | 1,081 | 94,100 |
| 2024/04/02 | 1,105 | 1,105 | 1,081 | 1,084 | 88,800 |
| 2024/04/01 | 1,130 | 1,131 | 1,103 | 1,103 | 103,900 |
| 2024/03/29 | 1,103 | 1,132 | 1,102 | 1,127 | 243,500 |
| 2024/03/28 | 1,110 | 1,110 | 1,091 | 1,096 | 202,600 |
| 2024/03/27 | 1,135 | 1,148 | 1,131 | 1,137 | 375,200 |
| 2024/03/26 | 1,123 | 1,130 | 1,115 | 1,126 | 118,800 |
| 2024/03/25 | 1,134 | 1,136 | 1,124 | 1,124 | 141,900 |
| 2024/03/22 | 1,141 | 1,141 | 1,126 | 1,134 | 135,500 |
| 2024/03/21 | 1,139 | 1,139 | 1,123 | 1,133 | 209,400 |
| 2024/03/19 | 1,097 | 1,122 | 1,092 | 1,122 | 156,100 |
| 2024/03/18 | 1,099 | 1,106 | 1,089 | 1,098 | 132,500 |
| 2024/03/15 | 1,085 | 1,092 | 1,081 | 1,090 | 115,400 |
| 2024/03/14 | 1,075 | 1,085 | 1,070 | 1,085 | 85,200 |
| 2024/03/13 | 1,077 | 1,086 | 1,072 | 1,075 | 137,000 |
| 2024/03/12 | 1,055 | 1,072 | 1,047 | 1,070 | 149,700 |
| 2024/03/11 | 1,070 | 1,074 | 1,055 | 1,068 | 182,000 |
| 2024/03/08 | 1,067 | 1,082 | 1,059 | 1,077 | 127,700 |
| 2024/03/07 | 1,080 | 1,084 | 1,068 | 1,069 | 111,400 |
| 2024/03/06 | 1,066 | 1,077 | 1,063 | 1,073 | 96,700 |
| 2024/03/05 | 1,063 | 1,073 | 1,054 | 1,066 | 110,200 |
| 2024/03/04 | 1,089 | 1,089 | 1,057 | 1,062 | 196,600 |
| 2024/03/01 | 1,099 | 1,101 | 1,087 | 1,089 | 125,000 |
| 2024/02/29 | 1,100 | 1,110 | 1,096 | 1,098 | 134,500 |
| 2024/02/28 | 1,089 | 1,100 | 1,088 | 1,097 | 157,000 |
| 2024/02/27 | 1,079 | 1,089 | 1,076 | 1,084 | 149,100 |
| 2024/02/26 | 1,080 | 1,080 | 1,071 | 1,074 | 114,400 |
| 2024/02/22 | 1,065 | 1,073 | 1,061 | 1,072 | 83,300 |
| 2024/02/21 | 1,073 | 1,075 | 1,057 | 1,059 | 100,800 |
| 2024/02/20 | 1,075 | 1,079 | 1,065 | 1,065 | 136,700 |
| 2024/02/19 | 1,053 | 1,067 | 1,051 | 1,064 | 106,200 |
| 2024/02/16 | 1,054 | 1,054 | 1,042 | 1,049 | 112,600 |
| 2024/02/15 | 1,049 | 1,053 | 1,035 | 1,041 | 154,700 |
| 2024/02/14 | 1,043 | 1,043 | 1,025 | 1,032 | 242,900 |
| 2024/02/13 | 1,063 | 1,074 | 1,040 | 1,047 | 338,100 |
| 2024/02/09 | 1,072 | 1,077 | 1,045 | 1,057 | 394,300 |
| 2024/02/08 | 1,140 | 1,140 | 1,117 | 1,132 | 158,800 |
| 2024/02/07 | 1,141 | 1,144 | 1,135 | 1,143 | 67,400 |
| 2024/02/06 | 1,160 | 1,160 | 1,137 | 1,137 | 107,100 |
| 2024/02/05 | 1,164 | 1,165 | 1,147 | 1,164 | 67,400 |
| 2024/02/02 | 1,170 | 1,171 | 1,156 | 1,158 | 88,300 |
| 2024/02/01 | 1,172 | 1,172 | 1,160 | 1,164 | 66,500 |
| 2024/01/31 | 1,163 | 1,178 | 1,162 | 1,178 | 127,500 |
| 2024/01/30 | 1,154 | 1,167 | 1,149 | 1,155 | 145,900 |
| 2024/01/29 | 1,145 | 1,156 | 1,145 | 1,153 | 122,600 |
| 2024/01/26 | 1,136 | 1,147 | 1,131 | 1,137 | 135,200 |
| 2024/01/25 | 1,120 | 1,135 | 1,119 | 1,132 | 85,100 |
| 2024/01/24 | 1,128 | 1,130 | 1,116 | 1,117 | 87,300 |
| 2024/01/23 | 1,134 | 1,142 | 1,125 | 1,128 | 96,700 |
| 2024/01/22 | 1,125 | 1,136 | 1,125 | 1,136 | 83,900 |
| 2024/01/19 | 1,123 | 1,125 | 1,117 | 1,119 | 48,500 |
| 2024/01/18 | 1,111 | 1,118 | 1,110 | 1,116 | 55,400 |
| 2024/01/17 | 1,130 | 1,136 | 1,115 | 1,115 | 127,500 |
| 2024/01/16 | 1,135 | 1,135 | 1,123 | 1,123 | 60,800 |
| 2024/01/15 | 1,116 | 1,134 | 1,116 | 1,130 | 85,200 |
| 2024/01/12 | 1,121 | 1,123 | 1,108 | 1,113 | 106,800 |
| 2024/01/11 | 1,117 | 1,126 | 1,117 | 1,121 | 114,800 |
| 2024/01/10 | 1,113 | 1,117 | 1,103 | 1,112 | 104,500 |
| 2024/01/09 | 1,095 | 1,110 | 1,095 | 1,110 | 128,200 |
| 2024/01/05 | 1,085 | 1,100 | 1,085 | 1,089 | 129,600 |
| 2024/01/04 | 1,068 | 1,081 | 1,059 | 1,079 | 161,600 |