ＦＵＪＩ(6134)の株価時系列情報
ＦＵＪＩ(6134)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 4,051 | 4,183 | 4,025 | 4,163 | 605,300 |
| 2026/02/09 | 4,052 | 4,052 | 3,985 | 3,997 | 467,600 |
| 2026/02/06 | 3,860 | 3,935 | 3,764 | 3,912 | 457,300 |
| 2026/02/05 | 3,898 | 3,915 | 3,850 | 3,878 | 412,900 |
| 2026/02/04 | 3,877 | 3,907 | 3,835 | 3,840 | 338,400 |
| 2026/02/03 | 3,799 | 3,849 | 3,755 | 3,849 | 778,000 |
| 2026/02/02 | 3,872 | 3,897 | 3,706 | 3,729 | 419,000 |
| 2026/01/30 | 3,818 | 3,861 | 3,784 | 3,808 | 329,900 |
| 2026/01/29 | 3,900 | 3,909 | 3,788 | 3,799 | 431,100 |
| 2026/01/28 | 3,965 | 3,999 | 3,884 | 3,891 | 391,300 |
| 2026/01/27 | 3,969 | 4,041 | 3,951 | 4,018 | 279,700 |
| 2026/01/26 | 3,996 | 4,100 | 3,955 | 3,974 | 332,900 |
| 2026/01/23 | 4,028 | 4,069 | 4,020 | 4,055 | 226,600 |
| 2026/01/22 | 4,000 | 4,070 | 3,974 | 4,028 | 310,300 |
| 2026/01/21 | 3,868 | 3,980 | 3,827 | 3,950 | 218,500 |
| 2026/01/20 | 3,927 | 3,958 | 3,904 | 3,932 | 240,400 |
| 2026/01/19 | 3,985 | 3,999 | 3,931 | 3,997 | 194,900 |
| 2026/01/16 | 3,937 | 4,023 | 3,918 | 4,023 | 197,000 |
| 2026/01/15 | 3,858 | 3,923 | 3,855 | 3,911 | 260,700 |
| 2026/01/14 | 3,872 | 3,912 | 3,851 | 3,900 | 214,900 |
| 2026/01/13 | 3,851 | 3,874 | 3,811 | 3,845 | 330,200 |
| 2026/01/09 | 3,774 | 3,785 | 3,715 | 3,728 | 257,800 |
| 2026/01/08 | 3,735 | 3,805 | 3,735 | 3,748 | 227,700 |
| 2026/01/07 | 3,720 | 3,755 | 3,705 | 3,728 | 316,500 |
| 2026/01/06 | 3,710 | 3,762 | 3,681 | 3,737 | 358,600 |
| 2026/01/05 | 3,698 | 3,730 | 3,644 | 3,730 | 352,600 |
| 2025/12/30 | 3,660 | 3,694 | 3,641 | 3,641 | 259,300 |
| 2025/12/29 | 3,683 | 3,734 | 3,646 | 3,730 | 450,400 |
| 2025/12/26 | 3,612 | 3,612 | 3,551 | 3,567 | 140,100 |
| 2025/12/25 | 3,602 | 3,602 | 3,537 | 3,573 | 134,100 |
| 2025/12/24 | 3,606 | 3,606 | 3,558 | 3,559 | 158,700 |
| 2025/12/23 | 3,610 | 3,618 | 3,579 | 3,605 | 186,000 |
| 2025/12/22 | 3,595 | 3,613 | 3,542 | 3,606 | 322,000 |
| 2025/12/19 | 3,486 | 3,530 | 3,466 | 3,530 | 590,200 |
| 2025/12/18 | 3,450 | 3,479 | 3,422 | 3,467 | 347,600 |
| 2025/12/17 | 3,442 | 3,491 | 3,435 | 3,478 | 226,700 |
| 2025/12/16 | 3,541 | 3,554 | 3,435 | 3,447 | 279,000 |
| 2025/12/15 | 3,536 | 3,576 | 3,520 | 3,571 | 229,200 |
| 2025/12/12 | 3,563 | 3,594 | 3,530 | 3,583 | 282,000 |
| 2025/12/11 | 3,550 | 3,562 | 3,498 | 3,523 | 224,400 |
| 2025/12/10 | 3,543 | 3,581 | 3,519 | 3,519 | 311,100 |
| 2025/12/09 | 3,500 | 3,548 | 3,491 | 3,512 | 208,200 |
| 2025/12/08 | 3,477 | 3,519 | 3,464 | 3,508 | 359,200 |
| 2025/12/05 | 3,422 | 3,457 | 3,407 | 3,435 | 149,500 |
| 2025/12/04 | 3,390 | 3,504 | 3,388 | 3,458 | 268,100 |
| 2025/12/03 | 3,395 | 3,414 | 3,360 | 3,394 | 250,800 |
| 2025/12/02 | 3,421 | 3,428 | 3,369 | 3,369 | 251,400 |
| 2025/12/01 | 3,411 | 3,450 | 3,381 | 3,383 | 231,000 |
| 2025/11/28 | 3,371 | 3,428 | 3,353 | 3,423 | 272,800 |
| 2025/11/27 | 3,342 | 3,380 | 3,333 | 3,377 | 467,700 |
| 2025/11/26 | 3,245 | 3,336 | 3,245 | 3,322 | 273,800 |
| 2025/11/25 | 3,305 | 3,376 | 3,247 | 3,251 | 352,700 |
| 2025/11/21 | 3,200 | 3,262 | 3,188 | 3,246 | 475,200 |
| 2025/11/20 | 3,265 | 3,332 | 3,250 | 3,284 | 484,800 |
| 2025/11/19 | 3,259 | 3,274 | 3,185 | 3,197 | 531,300 |
| 2025/11/18 | 3,459 | 3,508 | 3,299 | 3,299 | 732,700 |
| 2025/11/17 | 3,195 | 3,529 | 3,195 | 3,529 | 1,079,500 |
| 2025/11/14 | 3,096 | 3,193 | 3,090 | 3,158 | 484,700 |
| 2025/11/13 | 3,164 | 3,198 | 3,110 | 3,138 | 542,900 |
| 2025/11/12 | 3,065 | 3,116 | 3,044 | 3,077 | 311,000 |
| 2025/11/11 | 3,091 | 3,104 | 3,041 | 3,065 | 455,300 |
| 2025/11/10 | 3,098 | 3,176 | 3,068 | 3,073 | 740,500 |
| 2025/11/07 | 2,904 | 2,923 | 2,858 | 2,900 | 396,300 |
| 2025/11/06 | 2,951 | 2,985 | 2,936 | 2,951 | 360,400 |
| 2025/11/05 | 2,878 | 2,914 | 2,809 | 2,901 | 324,900 |
| 2025/11/04 | 2,976 | 3,030 | 2,928 | 2,928 | 417,300 |
| 2025/10/31 | 2,979 | 3,010 | 2,971 | 2,998 | 349,900 |
| 2025/10/30 | 2,935 | 2,994 | 2,897 | 2,991 | 1,059,100 |
| 2025/10/29 | 2,900 | 2,935 | 2,873 | 2,908 | 300,100 |
| 2025/10/28 | 2,927 | 2,935 | 2,877 | 2,899 | 243,400 |
| 2025/10/27 | 2,947 | 2,957 | 2,928 | 2,946 | 197,800 |
| 2025/10/24 | 2,883 | 2,914 | 2,878 | 2,904 | 168,700 |
| 2025/10/23 | 2,878 | 2,901 | 2,867 | 2,881 | 170,500 |
| 2025/10/22 | 2,886 | 2,912 | 2,871 | 2,904 | 167,000 |
| 2025/10/21 | 2,832 | 2,908 | 2,817 | 2,871 | 227,500 |
| 2025/10/20 | 2,759 | 2,830 | 2,734 | 2,830 | 303,700 |
| 2025/10/17 | 2,737 | 2,747 | 2,717 | 2,718 | 173,900 |
| 2025/10/16 | 2,774 | 2,778 | 2,736 | 2,751 | 189,600 |
| 2025/10/15 | 2,710 | 2,746 | 2,696 | 2,746 | 251,600 |
| 2025/10/14 | 2,703 | 2,751 | 2,674 | 2,683 | 383,200 |
| 2025/10/10 | 2,866 | 2,889 | 2,795 | 2,795 | 290,800 |
| 2025/10/09 | 2,861 | 2,910 | 2,860 | 2,887 | 241,800 |
| 2025/10/08 | 2,834 | 2,907 | 2,822 | 2,873 | 375,500 |
| 2025/10/07 | 2,853 | 2,867 | 2,823 | 2,841 | 322,500 |
| 2025/10/06 | 2,847 | 2,860 | 2,821 | 2,853 | 649,600 |
| 2025/10/03 | 2,660 | 2,715 | 2,655 | 2,697 | 257,100 |
| 2025/10/02 | 2,659 | 2,691 | 2,630 | 2,681 | 239,600 |
| 2025/10/01 | 2,667 | 2,677 | 2,625 | 2,662 | 235,500 |
| 2025/09/30 | 2,706 | 2,724 | 2,700 | 2,700 | 239,600 |
| 2025/09/29 | 2,739 | 2,755 | 2,702 | 2,711 | 198,600 |
| 2025/09/26 | 2,789 | 2,804 | 2,776 | 2,794 | 234,900 |
| 2025/09/25 | 2,787 | 2,811 | 2,781 | 2,799 | 204,500 |
| 2025/09/24 | 2,792 | 2,799 | 2,761 | 2,784 | 286,000 |
| 2025/09/22 | 2,768 | 2,838 | 2,768 | 2,806 | 233,500 |
| 2025/09/19 | 2,800 | 2,812 | 2,741 | 2,764 | 426,700 |
| 2025/09/18 | 2,759 | 2,794 | 2,741 | 2,784 | 271,800 |
| 2025/09/17 | 2,762 | 2,778 | 2,748 | 2,763 | 194,600 |
| 2025/09/16 | 2,800 | 2,817 | 2,777 | 2,784 | 246,100 |
| 2025/09/12 | 2,803 | 2,820 | 2,777 | 2,797 | 261,500 |
| 2025/09/11 | 2,759 | 2,815 | 2,746 | 2,802 | 238,900 |
| 2025/09/10 | 2,743 | 2,752 | 2,713 | 2,747 | 245,200 |
| 2025/09/09 | 2,780 | 2,802 | 2,759 | 2,760 | 242,500 |
| 2025/09/08 | 2,760 | 2,779 | 2,745 | 2,779 | 248,900 |
| 2025/09/05 | 2,738 | 2,761 | 2,724 | 2,755 | 277,100 |
| 2025/09/04 | 2,705 | 2,730 | 2,694 | 2,718 | 231,200 |
| 2025/09/03 | 2,696 | 2,746 | 2,695 | 2,721 | 350,900 |
| 2025/09/02 | 2,722 | 2,731 | 2,675 | 2,696 | 328,600 |
| 2025/09/01 | 2,730 | 2,744 | 2,694 | 2,710 | 209,400 |
| 2025/08/29 | 2,805 | 2,819 | 2,759 | 2,766 | 372,300 |
| 2025/08/28 | 2,785 | 2,840 | 2,784 | 2,827 | 380,000 |
| 2025/08/27 | 2,808 | 2,813 | 2,786 | 2,801 | 237,000 |
| 2025/08/26 | 2,801 | 2,823 | 2,785 | 2,814 | 423,800 |
| 2025/08/25 | 2,757 | 2,830 | 2,745 | 2,822 | 579,100 |
| 2025/08/22 | 2,706 | 2,748 | 2,687 | 2,736 | 553,300 |
| 2025/08/21 | 2,716 | 2,728 | 2,682 | 2,706 | 505,600 |
| 2025/08/20 | 2,739 | 2,766 | 2,728 | 2,730 | 257,500 |
| 2025/08/19 | 2,740 | 2,750 | 2,707 | 2,739 | 234,500 |
| 2025/08/18 | 2,702 | 2,736 | 2,695 | 2,721 | 331,700 |
| 2025/08/15 | 2,724 | 2,738 | 2,701 | 2,715 | 262,100 |
| 2025/08/14 | 2,720 | 2,740 | 2,706 | 2,719 | 313,700 |
| 2025/08/13 | 2,746 | 2,769 | 2,721 | 2,735 | 385,400 |
| 2025/08/12 | 2,791 | 2,800 | 2,756 | 2,765 | 364,700 |
| 2025/08/08 | 2,736 | 2,786 | 2,717 | 2,775 | 413,300 |
| 2025/08/07 | 2,748 | 2,754 | 2,701 | 2,718 | 501,700 |
| 2025/08/06 | 2,850 | 2,867 | 2,655 | 2,712 | 1,223,200 |
| 2025/08/05 | 2,837 | 2,872 | 2,815 | 2,852 | 430,300 |
| 2025/08/04 | 2,840 | 2,858 | 2,822 | 2,845 | 310,200 |
| 2025/08/01 | 2,860 | 2,928 | 2,858 | 2,914 | 362,600 |
| 2025/07/31 | 2,836 | 2,849 | 2,823 | 2,840 | 315,800 |
| 2025/07/30 | 2,800 | 2,835 | 2,796 | 2,822 | 270,800 |
| 2025/07/29 | 2,809 | 2,838 | 2,798 | 2,812 | 212,400 |
| 2025/07/28 | 2,819 | 2,843 | 2,803 | 2,833 | 371,500 |
| 2025/07/25 | 2,805 | 2,809 | 2,781 | 2,808 | 206,300 |
| 2025/07/24 | 2,780 | 2,826 | 2,780 | 2,820 | 314,400 |
| 2025/07/23 | 2,759 | 2,775 | 2,730 | 2,756 | 316,000 |
| 2025/07/22 | 2,679 | 2,745 | 2,669 | 2,714 | 468,000 |
| 2025/07/18 | 2,697 | 2,697 | 2,670 | 2,684 | 239,800 |
| 2025/07/17 | 2,640 | 2,697 | 2,640 | 2,694 | 274,100 |
| 2025/07/16 | 2,680 | 2,685 | 2,656 | 2,676 | 210,400 |
| 2025/07/15 | 2,680 | 2,685 | 2,647 | 2,662 | 194,300 |
| 2025/07/14 | 2,598 | 2,673 | 2,585 | 2,658 | 274,400 |
| 2025/07/11 | 2,611 | 2,644 | 2,579 | 2,598 | 390,500 |
| 2025/07/10 | 2,637 | 2,637 | 2,603 | 2,614 | 457,100 |
| 2025/07/09 | 2,683 | 2,698 | 2,671 | 2,671 | 325,600 |
| 2025/07/08 | 2,629 | 2,684 | 2,618 | 2,674 | 503,200 |
| 2025/07/07 | 2,591 | 2,630 | 2,582 | 2,620 | 345,200 |
| 2025/07/04 | 2,631 | 2,633 | 2,595 | 2,610 | 301,500 |
| 2025/07/03 | 2,624 | 2,639 | 2,617 | 2,636 | 325,900 |
| 2025/07/02 | 2,621 | 2,652 | 2,613 | 2,614 | 416,600 |
| 2025/07/01 | 2,686 | 2,694 | 2,656 | 2,666 | 489,100 |
| 2025/06/30 | 2,714 | 2,720 | 2,687 | 2,687 | 567,500 |
| 2025/06/27 | 2,700 | 2,700 | 2,675 | 2,687 | 423,100 |
| 2025/06/26 | 2,650 | 2,691 | 2,647 | 2,661 | 521,300 |
| 2025/06/25 | 2,600 | 2,637 | 2,595 | 2,634 | 346,100 |
| 2025/06/24 | 2,581 | 2,604 | 2,573 | 2,587 | 269,300 |
| 2025/06/23 | 2,566 | 2,572 | 2,541 | 2,565 | 349,100 |
| 2025/06/20 | 2,563 | 2,595 | 2,555 | 2,580 | 820,400 |
| 2025/06/19 | 2,550 | 2,562 | 2,514 | 2,557 | 595,600 |
| 2025/06/18 | 2,520 | 2,535 | 2,494 | 2,523 | 587,600 |
| 2025/06/17 | 2,525 | 2,529 | 2,483 | 2,514 | 477,700 |
| 2025/06/16 | 2,473 | 2,491 | 2,442 | 2,477 | 695,100 |
| 2025/06/13 | 2,450 | 2,479 | 2,413 | 2,435 | 745,800 |
| 2025/06/12 | 2,420 | 2,450 | 2,407 | 2,442 | 956,800 |
| 2025/06/11 | 2,320 | 2,392 | 2,311 | 2,390 | 863,800 |
| 2025/06/10 | 2,266 | 2,294 | 2,264 | 2,284 | 258,100 |
| 2025/06/09 | 2,261 | 2,268 | 2,243 | 2,254 | 238,000 |
| 2025/06/06 | 2,285 | 2,289 | 2,241 | 2,248 | 194,200 |
| 2025/06/05 | 2,256 | 2,278 | 2,256 | 2,273 | 229,100 |
| 2025/06/04 | 2,281 | 2,312 | 2,269 | 2,269 | 211,500 |
| 2025/06/03 | 2,308 | 2,310 | 2,274 | 2,274 | 238,000 |
| 2025/06/02 | 2,284 | 2,310 | 2,272 | 2,285 | 270,600 |
| 2025/05/30 | 2,277 | 2,326 | 2,271 | 2,319 | 471,100 |
| 2025/05/29 | 2,285 | 2,317 | 2,283 | 2,308 | 415,900 |
| 2025/05/28 | 2,286 | 2,298 | 2,256 | 2,279 | 494,300 |
| 2025/05/27 | 2,224 | 2,255 | 2,208 | 2,247 | 392,800 |
| 2025/05/26 | 2,220 | 2,235 | 2,200 | 2,204 | 367,500 |
| 2025/05/23 | 2,230 | 2,239 | 2,213 | 2,221 | 351,900 |
| 2025/05/22 | 2,215 | 2,230 | 2,204 | 2,220 | 303,400 |
| 2025/05/21 | 2,215 | 2,228 | 2,187 | 2,216 | 375,400 |
| 2025/05/20 | 2,221 | 2,239 | 2,207 | 2,207 | 514,600 |
| 2025/05/19 | 2,164 | 2,166 | 2,129 | 2,140 | 361,200 |
| 2025/05/16 | 2,193 | 2,201 | 2,149 | 2,181 | 416,400 |
| 2025/05/15 | 2,205 | 2,223 | 2,173 | 2,173 | 293,900 |
| 2025/05/14 | 2,260 | 2,284 | 2,196 | 2,227 | 606,200 |
| 2025/05/13 | 2,200 | 2,227 | 2,150 | 2,168 | 383,200 |
| 2025/05/12 | 2,150 | 2,179 | 2,145 | 2,166 | 306,600 |
| 2025/05/09 | 2,116 | 2,128 | 2,102 | 2,110 | 424,900 |
| 2025/05/08 | 2,101 | 2,105 | 2,074 | 2,091 | 320,200 |
| 2025/05/07 | 2,125 | 2,139 | 2,114 | 2,115 | 293,100 |
| 2025/05/02 | 2,145 | 2,158 | 2,133 | 2,142 | 296,800 |
| 2025/05/01 | 2,119 | 2,140 | 2,105 | 2,134 | 188,600 |
| 2025/04/30 | 2,112 | 2,129 | 2,110 | 2,125 | 215,900 |
| 2025/04/28 | 2,138 | 2,144 | 2,108 | 2,112 | 294,100 |
| 2025/04/25 | 2,094 | 2,133 | 2,087 | 2,110 | 276,400 |
| 2025/04/24 | 2,061 | 2,087 | 2,061 | 2,078 | 237,400 |
| 2025/04/23 | 2,055 | 2,055 | 2,028 | 2,046 | 353,100 |
| 2025/04/22 | 1,952 | 1,991 | 1,952 | 1,987 | 346,000 |
| 2025/04/21 | 1,987 | 1,992 | 1,948 | 1,951 | 321,400 |
| 2025/04/18 | 1,986 | 2,001 | 1,976 | 2,001 | 168,900 |
| 2025/04/17 | 1,958 | 1,979 | 1,952 | 1,971 | 191,100 |