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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,381 | 2,440 | 2,381 | 2,438 | 190,800 |
| 2024/08/15 | 2,336 | 2,370 | 2,326 | 2,331 | 224,600 |
| 2024/08/14 | 2,335 | 2,362 | 2,300 | 2,336 | 191,900 |
| 2024/08/13 | 2,276 | 2,321 | 2,265 | 2,302 | 192,900 |
| 2024/08/09 | 2,309 | 2,318 | 2,239 | 2,266 | 309,900 |
| 2024/08/08 | 2,245 | 2,316 | 2,232 | 2,234 | 312,600 |
| 2024/08/07 | 2,224 | 2,386 | 2,177 | 2,308 | 321,100 |
| 2024/08/06 | 2,136 | 2,319 | 2,101 | 2,274 | 479,000 |
| 2024/08/05 | 2,199 | 2,199 | 1,931 | 1,996 | 621,700 |
| 2024/08/02 | 2,366 | 2,394 | 2,298 | 2,315 | 377,200 |
| 2024/08/01 | 2,464 | 2,490 | 2,401 | 2,416 | 346,700 |
| 2024/07/31 | 2,475 | 2,538 | 2,475 | 2,535 | 228,700 |
| 2024/07/30 | 2,500 | 2,516 | 2,481 | 2,497 | 125,100 |
| 2024/07/29 | 2,489 | 2,516 | 2,475 | 2,514 | 216,300 |
| 2024/07/26 | 2,463 | 2,507 | 2,463 | 2,463 | 110,200 |
| 2024/07/25 | 2,526 | 2,526 | 2,463 | 2,463 | 172,900 |
| 2024/07/24 | 2,550 | 2,580 | 2,542 | 2,545 | 120,700 |
| 2024/07/23 | 2,615 | 2,621 | 2,579 | 2,587 | 73,400 |
| 2024/07/22 | 2,621 | 2,637 | 2,586 | 2,588 | 168,800 |
| 2024/07/19 | 2,622 | 2,663 | 2,608 | 2,633 | 197,700 |
| 2024/07/18 | 2,635 | 2,658 | 2,603 | 2,611 | 240,100 |
| 2024/07/17 | 2,710 | 2,712 | 2,675 | 2,681 | 118,400 |
| 2024/07/16 | 2,676 | 2,706 | 2,664 | 2,701 | 118,800 |
| 2024/07/12 | 2,659 | 2,726 | 2,639 | 2,696 | 155,200 |
| 2024/07/11 | 2,695 | 2,700 | 2,668 | 2,683 | 126,000 |
| 2024/07/10 | 2,661 | 2,661 | 2,622 | 2,661 | 155,900 |
| 2024/07/09 | 2,645 | 2,680 | 2,645 | 2,678 | 179,900 |
| 2024/07/08 | 2,668 | 2,678 | 2,639 | 2,645 | 246,400 |
| 2024/07/05 | 2,642 | 2,676 | 2,620 | 2,653 | 315,800 |
| 2024/07/04 | 2,640 | 2,667 | 2,629 | 2,649 | 143,800 |
| 2024/07/03 | 2,588 | 2,650 | 2,588 | 2,637 | 198,900 |
| 2024/07/02 | 2,559 | 2,597 | 2,559 | 2,584 | 187,000 |
| 2024/07/01 | 2,579 | 2,603 | 2,559 | 2,570 | 184,400 |
| 2024/06/28 | 2,580 | 2,590 | 2,549 | 2,549 | 189,200 |
| 2024/06/27 | 2,525 | 2,569 | 2,525 | 2,562 | 204,500 |
| 2024/06/26 | 2,500 | 2,550 | 2,493 | 2,526 | 207,100 |
| 2024/06/25 | 2,475 | 2,526 | 2,470 | 2,518 | 166,500 |
| 2024/06/24 | 2,459 | 2,482 | 2,448 | 2,475 | 145,700 |
| 2024/06/21 | 2,475 | 2,496 | 2,436 | 2,440 | 507,300 |
| 2024/06/20 | 2,460 | 2,475 | 2,433 | 2,473 | 194,400 |
| 2024/06/19 | 2,469 | 2,496 | 2,457 | 2,492 | 144,800 |
| 2024/06/18 | 2,484 | 2,485 | 2,457 | 2,470 | 184,800 |
| 2024/06/17 | 2,495 | 2,503 | 2,439 | 2,460 | 215,800 |
| 2024/06/14 | 2,507 | 2,554 | 2,501 | 2,532 | 239,900 |
| 2024/06/13 | 2,528 | 2,551 | 2,509 | 2,526 | 175,900 |
| 2024/06/12 | 2,493 | 2,528 | 2,483 | 2,520 | 182,800 |
| 2024/06/11 | 2,476 | 2,503 | 2,465 | 2,467 | 98,300 |
| 2024/06/10 | 2,449 | 2,487 | 2,440 | 2,483 | 136,200 |
| 2024/06/07 | 2,428 | 2,450 | 2,428 | 2,437 | 163,800 |
| 2024/06/06 | 2,469 | 2,487 | 2,417 | 2,424 | 172,900 |
| 2024/06/05 | 2,465 | 2,478 | 2,444 | 2,454 | 177,900 |
| 2024/06/04 | 2,515 | 2,527 | 2,464 | 2,498 | 301,300 |
| 2024/06/03 | 2,562 | 2,582 | 2,558 | 2,575 | 137,300 |
| 2024/05/31 | 2,515 | 2,548 | 2,507 | 2,536 | 239,400 |
| 2024/05/30 | 2,490 | 2,509 | 2,455 | 2,505 | 117,900 |
| 2024/05/29 | 2,531 | 2,552 | 2,492 | 2,493 | 111,200 |
| 2024/05/28 | 2,526 | 2,556 | 2,512 | 2,535 | 144,500 |
| 2024/05/27 | 2,521 | 2,541 | 2,504 | 2,531 | 99,500 |
| 2024/05/24 | 2,506 | 2,552 | 2,491 | 2,536 | 174,700 |
| 2024/05/23 | 2,625 | 2,642 | 2,600 | 2,600 | 119,700 |
| 2024/05/22 | 2,613 | 2,640 | 2,609 | 2,617 | 167,100 |
| 2024/05/21 | 2,685 | 2,694 | 2,613 | 2,613 | 156,400 |
| 2024/05/20 | 2,675 | 2,714 | 2,675 | 2,685 | 104,200 |
| 2024/05/17 | 2,675 | 2,713 | 2,669 | 2,681 | 132,700 |
| 2024/05/16 | 2,724 | 2,754 | 2,672 | 2,677 | 174,900 |
| 2024/05/15 | 2,696 | 2,708 | 2,670 | 2,676 | 151,200 |
| 2024/05/14 | 2,700 | 2,720 | 2,638 | 2,680 | 328,300 |
| 2024/05/13 | 2,645 | 2,705 | 2,551 | 2,682 | 528,700 |
| 2024/05/10 | 2,800 | 2,848 | 2,788 | 2,795 | 217,800 |
| 2024/05/09 | 2,802 | 2,837 | 2,790 | 2,796 | 238,900 |
| 2024/05/08 | 2,735 | 2,761 | 2,713 | 2,752 | 250,100 |
| 2024/05/07 | 2,698 | 2,727 | 2,663 | 2,723 | 180,700 |
| 2024/05/02 | 2,662 | 2,687 | 2,653 | 2,676 | 103,100 |
| 2024/05/01 | 2,650 | 2,667 | 2,632 | 2,662 | 120,700 |
| 2024/04/30 | 2,639 | 2,666 | 2,615 | 2,658 | 142,900 |
| 2024/04/26 | 2,545 | 2,608 | 2,533 | 2,607 | 226,300 |
| 2024/04/25 | 2,528 | 2,551 | 2,520 | 2,534 | 99,100 |
| 2024/04/24 | 2,539 | 2,557 | 2,527 | 2,553 | 93,600 |
| 2024/04/23 | 2,491 | 2,529 | 2,491 | 2,516 | 125,900 |
| 2024/04/22 | 2,546 | 2,546 | 2,480 | 2,496 | 173,800 |
| 2024/04/19 | 2,560 | 2,560 | 2,467 | 2,505 | 184,500 |
| 2024/04/18 | 2,599 | 2,626 | 2,588 | 2,610 | 105,300 |
| 2024/04/17 | 2,624 | 2,639 | 2,581 | 2,591 | 129,600 |
| 2024/04/16 | 2,621 | 2,642 | 2,611 | 2,622 | 207,700 |
| 2024/04/15 | 2,643 | 2,656 | 2,624 | 2,653 | 139,400 |
| 2024/04/12 | 2,650 | 2,674 | 2,639 | 2,666 | 171,700 |
| 2024/04/11 | 2,574 | 2,635 | 2,571 | 2,624 | 84,200 |
| 2024/04/10 | 2,602 | 2,640 | 2,596 | 2,623 | 118,500 |
| 2024/04/09 | 2,578 | 2,601 | 2,565 | 2,597 | 85,800 |
| 2024/04/08 | 2,580 | 2,602 | 2,560 | 2,578 | 115,500 |
| 2024/04/05 | 2,580 | 2,602 | 2,557 | 2,571 | 210,700 |
| 2024/04/04 | 2,610 | 2,646 | 2,595 | 2,625 | 129,200 |
| 2024/04/03 | 2,601 | 2,622 | 2,578 | 2,592 | 135,400 |
| 2024/04/02 | 2,666 | 2,666 | 2,602 | 2,616 | 165,200 |
| 2024/04/01 | 2,680 | 2,714 | 2,650 | 2,668 | 147,100 |
| 2024/03/29 | 2,650 | 2,687 | 2,650 | 2,669 | 159,200 |
| 2024/03/28 | 2,670 | 2,684 | 2,646 | 2,665 | 162,200 |
| 2024/03/27 | 2,700 | 2,719 | 2,674 | 2,697 | 220,900 |
| 2024/03/26 | 2,678 | 2,685 | 2,640 | 2,671 | 186,600 |
| 2024/03/25 | 2,688 | 2,700 | 2,669 | 2,678 | 140,100 |
| 2024/03/22 | 2,714 | 2,741 | 2,682 | 2,700 | 153,600 |
| 2024/03/21 | 2,771 | 2,774 | 2,706 | 2,709 | 210,300 |
| 2024/03/19 | 2,721 | 2,734 | 2,696 | 2,724 | 123,500 |
| 2024/03/18 | 2,699 | 2,737 | 2,691 | 2,735 | 205,600 |
| 2024/03/15 | 2,637 | 2,692 | 2,637 | 2,659 | 326,300 |
| 2024/03/14 | 2,629 | 2,653 | 2,604 | 2,649 | 193,100 |
| 2024/03/13 | 2,685 | 2,691 | 2,626 | 2,637 | 194,100 |
| 2024/03/12 | 2,657 | 2,670 | 2,626 | 2,654 | 158,200 |
| 2024/03/11 | 2,710 | 2,733 | 2,648 | 2,675 | 169,200 |
| 2024/03/08 | 2,710 | 2,761 | 2,700 | 2,743 | 287,300 |
| 2024/03/07 | 2,745 | 2,788 | 2,720 | 2,731 | 262,400 |
| 2024/03/06 | 2,711 | 2,737 | 2,700 | 2,721 | 217,100 |
| 2024/03/05 | 2,699 | 2,720 | 2,683 | 2,711 | 179,600 |
| 2024/03/04 | 2,699 | 2,729 | 2,694 | 2,699 | 285,700 |
| 2024/03/01 | 2,650 | 2,696 | 2,637 | 2,688 | 312,700 |
| 2024/02/29 | 2,622 | 2,634 | 2,574 | 2,576 | 319,200 |
| 2024/02/28 | 2,636 | 2,646 | 2,609 | 2,625 | 311,300 |
| 2024/02/27 | 2,620 | 2,659 | 2,607 | 2,646 | 230,500 |
| 2024/02/26 | 2,624 | 2,638 | 2,600 | 2,607 | 177,900 |
| 2024/02/22 | 2,631 | 2,650 | 2,602 | 2,617 | 197,000 |
| 2024/02/21 | 2,599 | 2,635 | 2,598 | 2,622 | 190,600 |
| 2024/02/20 | 2,615 | 2,646 | 2,604 | 2,626 | 146,000 |
| 2024/02/19 | 2,599 | 2,627 | 2,597 | 2,617 | 143,400 |
| 2024/02/16 | 2,584 | 2,635 | 2,581 | 2,601 | 240,400 |
| 2024/02/15 | 2,605 | 2,611 | 2,566 | 2,583 | 242,000 |
| 2024/02/14 | 2,616 | 2,623 | 2,552 | 2,566 | 462,900 |
| 2024/02/13 | 2,640 | 2,655 | 2,591 | 2,649 | 376,200 |
| 2024/02/09 | 2,557 | 2,640 | 2,556 | 2,628 | 495,200 |
| 2024/02/08 | 2,574 | 2,574 | 2,502 | 2,561 | 557,800 |
| 2024/02/07 | 2,471 | 2,489 | 2,452 | 2,474 | 281,200 |
| 2024/02/06 | 2,491 | 2,491 | 2,463 | 2,473 | 254,000 |
| 2024/02/05 | 2,531 | 2,534 | 2,492 | 2,501 | 121,100 |
| 2024/02/02 | 2,512 | 2,518 | 2,487 | 2,493 | 126,800 |
| 2024/02/01 | 2,490 | 2,529 | 2,487 | 2,516 | 178,400 |
| 2024/01/31 | 2,514 | 2,517 | 2,498 | 2,517 | 408,800 |
| 2024/01/30 | 2,555 | 2,569 | 2,534 | 2,543 | 210,500 |
| 2024/01/29 | 2,523 | 2,557 | 2,521 | 2,535 | 184,500 |
| 2024/01/26 | 2,490 | 2,501 | 2,474 | 2,487 | 180,800 |
| 2024/01/25 | 2,494 | 2,530 | 2,488 | 2,521 | 136,200 |
| 2024/01/24 | 2,510 | 2,516 | 2,480 | 2,494 | 132,800 |
| 2024/01/23 | 2,525 | 2,544 | 2,514 | 2,525 | 99,100 |
| 2024/01/22 | 2,520 | 2,538 | 2,510 | 2,528 | 149,800 |
| 2024/01/19 | 2,501 | 2,505 | 2,471 | 2,478 | 115,900 |
| 2024/01/18 | 2,453 | 2,483 | 2,431 | 2,462 | 130,800 |
| 2024/01/17 | 2,529 | 2,541 | 2,453 | 2,453 | 197,300 |
| 2024/01/16 | 2,561 | 2,566 | 2,506 | 2,523 | 208,400 |
| 2024/01/15 | 2,545 | 2,605 | 2,537 | 2,564 | 201,400 |
| 2024/01/12 | 2,519 | 2,550 | 2,490 | 2,540 | 183,800 |
| 2024/01/11 | 2,496 | 2,525 | 2,492 | 2,518 | 161,400 |
| 2024/01/10 | 2,423 | 2,468 | 2,423 | 2,459 | 153,400 |
| 2024/01/09 | 2,415 | 2,445 | 2,404 | 2,423 | 152,800 |
| 2024/01/05 | 2,420 | 2,430 | 2,391 | 2,398 | 174,400 |
| 2024/01/04 | 2,400 | 2,416 | 2,359 | 2,411 | 141,700 |