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 |
|---|---|---|---|---|---|
| 2026/03/27 | 4,985 | 5,054 | 4,880 | 5,006 | 610,500 |
| 2026/03/26 | 5,204 | 5,265 | 5,106 | 5,154 | 451,200 |
| 2026/03/25 | 5,152 | 5,255 | 5,069 | 5,202 | 414,900 |
| 2026/03/24 | 5,007 | 5,085 | 4,867 | 4,982 | 577,900 |
| 2026/03/23 | 4,916 | 4,950 | 4,731 | 4,844 | 637,100 |
| 2026/03/19 | 5,234 | 5,251 | 5,060 | 5,116 | 1,435,800 |
| 2026/03/18 | 5,278 | 5,373 | 5,254 | 5,367 | 423,200 |
| 2026/03/17 | 5,381 | 5,421 | 5,137 | 5,190 | 583,000 |
| 2026/03/16 | 5,251 | 5,325 | 5,114 | 5,298 | 477,800 |
| 2026/03/13 | 5,190 | 5,355 | 5,190 | 5,321 | 438,200 |
| 2026/03/12 | 5,310 | 5,451 | 5,289 | 5,329 | 601,800 |
| 2026/03/11 | 5,347 | 5,530 | 5,299 | 5,405 | 672,200 |
| 2026/03/10 | 5,350 | 5,444 | 5,170 | 5,194 | 767,700 |
| 2026/03/09 | 5,101 | 5,250 | 4,941 | 5,195 | 979,900 |
| 2026/03/06 | 5,644 | 5,671 | 5,469 | 5,580 | 398,400 |
| 2026/03/05 | 5,849 | 5,959 | 5,568 | 5,647 | 629,200 |
| 2026/03/04 | 5,615 | 5,755 | 5,400 | 5,465 | 739,200 |
| 2026/03/03 | 5,980 | 6,140 | 5,769 | 5,812 | 658,800 |
| 2026/03/02 | 5,847 | 6,064 | 5,815 | 6,021 | 624,700 |
| 2026/02/27 | 5,816 | 6,115 | 5,761 | 6,091 | 705,400 |
| 2026/02/26 | 6,001 | 6,019 | 5,810 | 5,899 | 832,800 |
| 2026/02/25 | 6,054 | 6,095 | 5,791 | 5,985 | 961,500 |
| 2026/02/24 | 5,620 | 5,808 | 5,601 | 5,793 | 776,300 |
| 2026/02/20 | 5,649 | 5,672 | 5,511 | 5,601 | 694,100 |
| 2026/02/19 | 5,500 | 5,810 | 5,481 | 5,755 | 1,214,800 |
| 2026/02/18 | 5,320 | 5,420 | 5,213 | 5,258 | 571,600 |
| 2026/02/17 | 5,453 | 5,480 | 5,213 | 5,317 | 851,700 |
| 2026/02/16 | 5,673 | 5,690 | 5,353 | 5,513 | 1,602,500 |
| 2026/02/13 | 5,557 | 5,563 | 5,211 | 5,563 | 2,039,100 |
| 2026/02/12 | 4,863 | 4,863 | 4,863 | 4,863 | 197,600 |
| 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 |