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
2026/05/20 1,219 1,219 1,191 1,198 163,100
2026/05/19 1,216 1,232 1,213 1,222 178,200
2026/05/18 1,217 1,228 1,202 1,205 203,300
2026/05/15 1,247 1,256 1,215 1,216 305,100
2026/05/14 1,250 1,259 1,236 1,251 565,700
2026/05/13 1,188 1,201 1,182 1,183 230,000
2026/05/12 1,194 1,201 1,181 1,186 136,300
2026/05/11 1,186 1,195 1,183 1,187 153,600
2026/05/08 1,172 1,185 1,163 1,185 198,900
2026/05/07 1,174 1,184 1,172 1,176 162,600
2026/05/01 1,179 1,179 1,168 1,174 129,100
2026/04/30 1,177 1,180 1,170 1,178 147,900
2026/04/28 1,170 1,189 1,170 1,189 161,600
2026/04/27 1,167 1,181 1,163 1,176 169,900
2026/04/24 1,175 1,180 1,163 1,171 191,800
2026/04/23 1,180 1,181 1,164 1,172 202,100
2026/04/22 1,184 1,186 1,175 1,181 250,400
2026/04/21 1,193 1,200 1,184 1,184 227,100
2026/04/20 1,200 1,201 1,193 1,194 123,800
2026/04/17 1,197 1,203 1,190 1,192 157,200
2026/04/16 1,214 1,219 1,197 1,197 193,300
2026/04/15 1,209 1,216 1,207 1,210 99,700
2026/04/14 1,211 1,218 1,197 1,205 191,200
2026/04/13 1,220 1,230 1,202 1,205 192,200
2026/04/10 1,248 1,253 1,226 1,230 186,200
2026/04/09 1,245 1,253 1,232 1,232 185,000
2026/04/08 1,248 1,261 1,244 1,245 181,300
2026/04/07 1,229 1,240 1,229 1,236 73,500
2026/04/06 1,226 1,232 1,219 1,229 125,200
2026/04/03 1,218 1,230 1,217 1,217 88,300
2026/03/27 1,269 1,279 1,262 1,268 532,600
2026/03/26 1,280 1,282 1,255 1,263 186,700
2026/03/25 1,263 1,279 1,263 1,275 183,900
2026/03/24 1,247 1,259 1,246 1,256 159,800
2026/03/23 1,241 1,241 1,225 1,228 333,400
2026/03/19 1,270 1,272 1,252 1,252 203,000
2026/03/18 1,267 1,277 1,263 1,275 134,300
2026/03/17 1,258 1,267 1,257 1,258 157,000
2026/03/16 1,256 1,259 1,248 1,254 166,500
2026/03/13 1,258 1,270 1,252 1,256 250,600
2026/03/12 1,290 1,290 1,264 1,269 257,300
2026/03/11 1,299 1,301 1,290 1,294 154,100
2026/03/10 1,295 1,298 1,284 1,295 166,700
2026/03/09 1,275 1,279 1,248 1,276 331,900
2026/03/06 1,296 1,298 1,279 1,294 195,900
2026/03/05 1,304 1,307 1,291 1,297 214,600
2026/03/04 1,289 1,289 1,244 1,268 569,000
2026/03/03 1,328 1,328 1,295 1,297 341,200
2026/03/02 1,320 1,330 1,308 1,320 253,700
2026/02/27 1,320 1,332 1,314 1,329 205,700
2026/02/26 1,299 1,318 1,296 1,312 223,200
2026/02/25 1,299 1,304 1,294 1,298 258,800
2026/02/24 1,298 1,302 1,286 1,294 273,700
2026/02/20 1,320 1,320 1,292 1,294 374,400
2026/02/19 1,318 1,325 1,306 1,325 214,100
2026/02/18 1,331 1,332 1,315 1,318 231,200
2026/02/17 1,342 1,344 1,324 1,333 216,300
2026/02/16 1,350 1,355 1,321 1,341 520,300
2026/02/13 1,405 1,407 1,376 1,379 187,900
2026/02/12 1,393 1,410 1,387 1,405 248,900
2026/02/10 1,379 1,390 1,370 1,390 231,100
2026/02/09 1,368 1,379 1,363 1,371 173,100
2026/02/06 1,360 1,362 1,353 1,357 127,600
2026/02/05 1,350 1,368 1,346 1,358 216,300
2026/02/04 1,331 1,346 1,321 1,344 199,000
2026/02/03 1,325 1,334 1,319 1,331 156,700
2026/02/02 1,334 1,338 1,311 1,311 178,500
2026/01/30 1,312 1,325 1,308 1,325 107,300
2026/01/29 1,305 1,309 1,291 1,307 210,900
2026/01/28 1,310 1,310 1,303 1,305 123,300
2026/01/27 1,322 1,322 1,310 1,317 138,600
2026/01/26 1,325 1,327 1,316 1,321 144,500
2026/01/23 1,344 1,356 1,333 1,337 175,400
2026/01/22 1,320 1,341 1,320 1,341 160,900
2026/01/21 1,325 1,326 1,312 1,320 164,500
2026/01/20 1,334 1,337 1,324 1,331 181,400
2026/01/19 1,340 1,344 1,328 1,337 179,600
2026/01/16 1,342 1,342 1,324 1,338 190,200
2026/01/15 1,339 1,344 1,336 1,344 108,800
2026/01/14 1,342 1,349 1,335 1,341 192,000
2026/01/13 1,345 1,347 1,329 1,338 214,900
2026/01/09 1,339 1,344 1,330 1,335 201,900
2026/01/08 1,333 1,339 1,331 1,334 121,900
2026/01/07 1,326 1,340 1,322 1,335 208,200
2026/01/06 1,312 1,328 1,312 1,326 161,700
2026/01/05 1,318 1,323 1,301 1,312 289,300

このページの先頭へ