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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,953 | 1,962 | 1,931 | 1,947 | 222,200 |
| 2025/04/15 | 1,969 | 1,974 | 1,945 | 1,951 | 210,800 |
| 2025/04/14 | 1,925 | 1,943 | 1,912 | 1,935 | 297,900 |
| 2025/04/11 | 1,874 | 1,914 | 1,846 | 1,909 | 368,800 |
| 2025/04/10 | 1,912 | 1,924 | 1,895 | 1,910 | 454,700 |
| 2025/04/09 | 1,821 | 1,832 | 1,785 | 1,814 | 333,800 |
| 2025/04/08 | 1,824 | 1,885 | 1,813 | 1,833 | 374,700 |
| 2025/04/07 | 1,788 | 1,820 | 1,745 | 1,763 | 429,700 |
| 2025/04/04 | 1,979 | 1,993 | 1,903 | 1,925 | 418,200 |
| 2025/04/03 | 2,005 | 2,042 | 2,005 | 2,022 | 363,800 |
| 2025/04/02 | 2,099 | 2,112 | 2,083 | 2,085 | 341,500 |
| 2025/04/01 | 2,120 | 2,135 | 2,098 | 2,098 | 280,600 |
| 2025/03/31 | 2,120 | 2,135 | 2,079 | 2,093 | 356,700 |
| 2025/03/28 | 2,180 | 2,180 | 2,152 | 2,160 | 270,700 |
| 2025/03/27 | 2,185 | 2,220 | 2,185 | 2,220 | 300,500 |
| 2025/03/26 | 2,216 | 2,228 | 2,195 | 2,218 | 230,200 |
| 2025/03/25 | 2,188 | 2,209 | 2,188 | 2,201 | 250,500 |
| 2025/03/24 | 2,217 | 2,220 | 2,183 | 2,192 | 236,600 |
| 2025/03/21 | 2,246 | 2,262 | 2,230 | 2,230 | 328,300 |
| 2025/03/19 | 2,207 | 2,261 | 2,207 | 2,254 | 259,500 |
| 2025/03/18 | 2,200 | 2,217 | 2,193 | 2,212 | 284,200 |
| 2025/03/17 | 2,188 | 2,195 | 2,182 | 2,188 | 196,500 |
| 2025/03/14 | 2,151 | 2,177 | 2,140 | 2,168 | 351,100 |
| 2025/03/13 | 2,174 | 2,197 | 2,167 | 2,172 | 350,100 |
| 2025/03/12 | 2,128 | 2,170 | 2,128 | 2,158 | 514,200 |
| 2025/03/11 | 2,155 | 2,159 | 2,131 | 2,144 | 348,600 |
| 2025/03/10 | 2,206 | 2,209 | 2,179 | 2,191 | 233,800 |
| 2025/03/07 | 2,181 | 2,206 | 2,171 | 2,202 | 240,300 |
| 2025/03/06 | 2,188 | 2,216 | 2,185 | 2,205 | 204,900 |
| 2025/03/05 | 2,166 | 2,177 | 2,152 | 2,171 | 343,500 |
| 2025/03/04 | 2,190 | 2,193 | 2,148 | 2,166 | 245,800 |
| 2025/03/03 | 2,195 | 2,204 | 2,178 | 2,190 | 252,500 |
| 2025/02/28 | 2,226 | 2,227 | 2,196 | 2,196 | 227,900 |
| 2025/02/27 | 2,213 | 2,239 | 2,213 | 2,237 | 199,800 |
| 2025/02/26 | 2,211 | 2,222 | 2,203 | 2,213 | 201,000 |
| 2025/02/25 | 2,192 | 2,220 | 2,182 | 2,220 | 278,700 |
| 2025/02/21 | 2,191 | 2,213 | 2,189 | 2,213 | 384,500 |
| 2025/02/20 | 2,219 | 2,231 | 2,185 | 2,191 | 280,800 |
| 2025/02/19 | 2,231 | 2,252 | 2,219 | 2,243 | 298,000 |
| 2025/02/18 | 2,237 | 2,250 | 2,221 | 2,242 | 274,200 |
| 2025/02/17 | 2,207 | 2,234 | 2,207 | 2,222 | 210,400 |
| 2025/02/14 | 2,226 | 2,237 | 2,200 | 2,207 | 227,800 |
| 2025/02/13 | 2,223 | 2,247 | 2,206 | 2,226 | 229,500 |
| 2025/02/12 | 2,226 | 2,231 | 2,186 | 2,201 | 282,700 |
| 2025/02/10 | 2,168 | 2,210 | 2,168 | 2,196 | 292,100 |
| 2025/02/07 | 2,185 | 2,191 | 2,152 | 2,168 | 558,500 |
| 2025/02/06 | 2,304 | 2,322 | 2,250 | 2,284 | 220,700 |
| 2025/02/05 | 2,278 | 2,286 | 2,249 | 2,282 | 375,200 |
| 2025/02/04 | 2,290 | 2,300 | 2,269 | 2,278 | 302,800 |
| 2025/02/03 | 2,330 | 2,347 | 2,270 | 2,270 | 314,600 |
| 2025/01/31 | 2,333 | 2,356 | 2,331 | 2,353 | 167,800 |
| 2025/01/30 | 2,333 | 2,340 | 2,325 | 2,340 | 138,100 |
| 2025/01/29 | 2,334 | 2,350 | 2,330 | 2,335 | 164,700 |
| 2025/01/28 | 2,343 | 2,351 | 2,276 | 2,322 | 290,400 |
| 2025/01/27 | 2,371 | 2,380 | 2,355 | 2,367 | 216,500 |
| 2025/01/24 | 2,351 | 2,380 | 2,341 | 2,355 | 261,600 |
| 2025/01/23 | 2,340 | 2,351 | 2,332 | 2,337 | 156,800 |
| 2025/01/22 | 2,341 | 2,362 | 2,341 | 2,341 | 190,400 |
| 2025/01/21 | 2,331 | 2,344 | 2,326 | 2,344 | 153,200 |
| 2025/01/20 | 2,290 | 2,335 | 2,289 | 2,325 | 164,000 |
| 2025/01/17 | 2,267 | 2,296 | 2,262 | 2,289 | 171,100 |
| 2025/01/16 | 2,288 | 2,300 | 2,274 | 2,276 | 201,600 |
| 2025/01/15 | 2,278 | 2,296 | 2,275 | 2,291 | 219,800 |
| 2025/01/14 | 2,290 | 2,300 | 2,255 | 2,262 | 360,300 |
| 2025/01/10 | 2,294 | 2,319 | 2,290 | 2,300 | 225,400 |
| 2025/01/09 | 2,326 | 2,329 | 2,301 | 2,313 | 268,000 |
| 2025/01/08 | 2,331 | 2,356 | 2,326 | 2,327 | 314,200 |
| 2025/01/07 | 2,364 | 2,364 | 2,320 | 2,353 | 392,100 |
| 2025/01/06 | 2,396 | 2,401 | 2,344 | 2,353 | 350,400 |
| 2024/12/30 | 2,429 | 2,439 | 2,402 | 2,412 | 329,800 |
| 2024/12/27 | 2,397 | 2,426 | 2,392 | 2,426 | 355,500 |
| 2024/12/26 | 2,365 | 2,390 | 2,344 | 2,390 | 272,400 |
| 2024/12/25 | 2,359 | 2,365 | 2,337 | 2,365 | 168,400 |
| 2024/12/24 | 2,337 | 2,353 | 2,324 | 2,344 | 239,900 |
| 2024/12/23 | 2,284 | 2,337 | 2,275 | 2,337 | 376,500 |
| 2024/12/20 | 2,300 | 2,315 | 2,278 | 2,278 | 1,056,100 |
| 2024/12/19 | 2,223 | 2,295 | 2,221 | 2,271 | 377,000 |
| 2024/12/18 | 2,214 | 2,250 | 2,214 | 2,237 | 220,300 |
| 2024/12/17 | 2,247 | 2,247 | 2,219 | 2,219 | 180,400 |
| 2024/12/16 | 2,210 | 2,252 | 2,203 | 2,235 | 294,100 |
| 2024/12/13 | 2,191 | 2,223 | 2,188 | 2,198 | 256,400 |
| 2024/12/12 | 2,241 | 2,241 | 2,214 | 2,215 | 318,700 |
| 2024/12/11 | 2,215 | 2,220 | 2,196 | 2,219 | 225,200 |
| 2024/12/10 | 2,220 | 2,236 | 2,196 | 2,217 | 213,000 |
| 2024/12/09 | 2,201 | 2,214 | 2,187 | 2,195 | 220,400 |
| 2024/12/06 | 2,179 | 2,197 | 2,171 | 2,195 | 237,000 |
| 2024/12/05 | 2,183 | 2,190 | 2,167 | 2,176 | 244,500 |
| 2024/12/04 | 2,183 | 2,198 | 2,169 | 2,169 | 231,300 |
| 2024/12/03 | 2,180 | 2,195 | 2,170 | 2,183 | 351,400 |
| 2024/12/02 | 2,166 | 2,180 | 2,160 | 2,171 | 290,500 |
| 2024/11/29 | 2,187 | 2,196 | 2,162 | 2,170 | 242,600 |
| 2024/11/28 | 2,170 | 2,195 | 2,160 | 2,189 | 220,400 |
| 2024/11/27 | 2,241 | 2,252 | 2,173 | 2,186 | 242,000 |
| 2024/11/26 | 2,243 | 2,266 | 2,231 | 2,254 | 230,600 |
| 2024/11/25 | 2,261 | 2,277 | 2,235 | 2,236 | 240,100 |
| 2024/11/22 | 2,252 | 2,265 | 2,233 | 2,233 | 202,800 |
| 2024/11/21 | 2,257 | 2,269 | 2,217 | 2,231 | 379,000 |
| 2024/11/20 | 2,238 | 2,254 | 2,208 | 2,230 | 171,100 |
| 2024/11/19 | 2,256 | 2,260 | 2,231 | 2,241 | 231,600 |
| 2024/11/18 | 2,210 | 2,249 | 2,197 | 2,220 | 244,100 |
| 2024/11/15 | 2,195 | 2,233 | 2,172 | 2,224 | 396,900 |
| 2024/11/14 | 2,217 | 2,239 | 2,169 | 2,169 | 459,300 |
| 2024/11/13 | 2,244 | 2,281 | 2,209 | 2,217 | 424,100 |
| 2024/11/12 | 2,281 | 2,283 | 2,226 | 2,235 | 269,300 |
| 2024/11/11 | 2,268 | 2,282 | 2,242 | 2,270 | 313,200 |
| 2024/11/08 | 2,320 | 2,332 | 2,258 | 2,268 | 326,800 |
| 2024/11/07 | 2,323 | 2,349 | 2,272 | 2,299 | 499,900 |
| 2024/11/06 | 2,271 | 2,359 | 2,255 | 2,323 | 334,700 |
| 2024/11/05 | 2,249 | 2,279 | 2,223 | 2,223 | 317,600 |
| 2024/11/01 | 2,233 | 2,284 | 2,230 | 2,244 | 257,400 |
| 2024/10/31 | 2,274 | 2,297 | 2,268 | 2,280 | 281,100 |
| 2024/10/30 | 2,243 | 2,283 | 2,243 | 2,267 | 1,016,200 |
| 2024/10/29 | 2,253 | 2,261 | 2,235 | 2,243 | 185,700 |
| 2024/10/28 | 2,208 | 2,262 | 2,207 | 2,257 | 205,100 |
| 2024/10/25 | 2,220 | 2,229 | 2,201 | 2,210 | 207,100 |
| 2024/10/24 | 2,212 | 2,225 | 2,194 | 2,216 | 177,800 |
| 2024/10/23 | 2,230 | 2,258 | 2,227 | 2,231 | 188,400 |
| 2024/10/22 | 2,264 | 2,273 | 2,231 | 2,235 | 247,500 |
| 2024/10/21 | 2,255 | 2,272 | 2,248 | 2,264 | 151,500 |
| 2024/10/18 | 2,278 | 2,283 | 2,257 | 2,258 | 138,800 |
| 2024/10/17 | 2,264 | 2,275 | 2,259 | 2,265 | 223,800 |
| 2024/10/16 | 2,278 | 2,292 | 2,260 | 2,260 | 217,200 |
| 2024/10/15 | 2,320 | 2,330 | 2,290 | 2,312 | 228,600 |
| 2024/10/11 | 2,289 | 2,310 | 2,279 | 2,291 | 209,200 |
| 2024/10/10 | 2,323 | 2,327 | 2,288 | 2,298 | 206,200 |
| 2024/10/09 | 2,332 | 2,350 | 2,305 | 2,312 | 214,100 |
| 2024/10/08 | 2,322 | 2,336 | 2,301 | 2,312 | 238,500 |
| 2024/10/07 | 2,394 | 2,394 | 2,373 | 2,373 | 254,900 |
| 2024/10/04 | 2,326 | 2,340 | 2,319 | 2,336 | 303,100 |
| 2024/10/03 | 2,369 | 2,369 | 2,316 | 2,316 | 234,000 |
| 2024/10/02 | 2,295 | 2,328 | 2,284 | 2,292 | 250,700 |
| 2024/10/01 | 2,290 | 2,328 | 2,287 | 2,323 | 201,500 |
| 2024/09/30 | 2,253 | 2,289 | 2,200 | 2,281 | 259,400 |
| 2024/09/27 | 2,323 | 2,357 | 2,296 | 2,353 | 235,200 |
| 2024/09/26 | 2,296 | 2,328 | 2,269 | 2,313 | 286,200 |
| 2024/09/25 | 2,246 | 2,275 | 2,238 | 2,255 | 351,800 |
| 2024/09/24 | 2,284 | 2,305 | 2,232 | 2,233 | 280,500 |
| 2024/09/20 | 2,276 | 2,282 | 2,249 | 2,266 | 643,400 |
| 2024/09/19 | 2,270 | 2,273 | 2,228 | 2,237 | 201,100 |
| 2024/09/18 | 2,226 | 2,251 | 2,196 | 2,222 | 230,100 |
| 2024/09/17 | 2,230 | 2,234 | 2,178 | 2,204 | 319,600 |
| 2024/09/13 | 2,220 | 2,239 | 2,211 | 2,215 | 246,300 |
| 2024/09/12 | 2,252 | 2,264 | 2,230 | 2,248 | 233,200 |
| 2024/09/11 | 2,216 | 2,228 | 2,173 | 2,184 | 189,800 |
| 2024/09/10 | 2,250 | 2,270 | 2,238 | 2,239 | 240,600 |
| 2024/09/09 | 2,223 | 2,250 | 2,208 | 2,248 | 258,500 |
| 2024/09/06 | 2,297 | 2,304 | 2,275 | 2,286 | 188,700 |
| 2024/09/05 | 2,327 | 2,353 | 2,299 | 2,301 | 259,900 |
| 2024/09/04 | 2,356 | 2,383 | 2,335 | 2,338 | 237,700 |
| 2024/09/03 | 2,456 | 2,471 | 2,437 | 2,443 | 119,900 |
| 2024/09/02 | 2,470 | 2,481 | 2,433 | 2,452 | 123,000 |
| 2024/08/30 | 2,428 | 2,461 | 2,426 | 2,440 | 189,400 |
| 2024/08/29 | 2,443 | 2,464 | 2,421 | 2,428 | 712,500 |
| 2024/08/28 | 2,405 | 2,437 | 2,401 | 2,437 | 167,000 |
| 2024/08/27 | 2,415 | 2,434 | 2,403 | 2,420 | 142,600 |
| 2024/08/26 | 2,440 | 2,445 | 2,404 | 2,419 | 178,100 |
| 2024/08/23 | 2,455 | 2,472 | 2,428 | 2,440 | 189,300 |
| 2024/08/22 | 2,450 | 2,455 | 2,420 | 2,437 | 110,900 |
| 2024/08/21 | 2,398 | 2,442 | 2,398 | 2,432 | 163,900 |
| 2024/08/20 | 2,410 | 2,452 | 2,410 | 2,448 | 148,600 |
| 2024/08/19 | 2,430 | 2,445 | 2,369 | 2,369 | 175,400 |