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 |
|---|---|---|---|---|---|
| 2026/06/26 | 8,410 | 8,410 | 7,867 | 7,991 | 617,300 |
| 2026/06/25 | 8,441 | 8,585 | 8,343 | 8,463 | 513,500 |
| 2026/06/24 | 8,141 | 8,394 | 8,034 | 8,150 | 485,100 |
| 2026/06/23 | 8,468 | 8,629 | 8,142 | 8,142 | 637,700 |
| 2026/06/22 | 8,510 | 8,740 | 8,420 | 8,511 | 667,100 |
| 2026/06/19 | 8,737 | 8,737 | 8,379 | 8,379 | 992,600 |
| 2026/06/18 | 8,560 | 8,700 | 8,287 | 8,287 | 948,900 |
| 2026/06/17 | 8,217 | 8,377 | 8,162 | 8,323 | 460,000 |
| 2026/06/16 | 8,300 | 8,382 | 8,135 | 8,239 | 577,400 |
| 2026/06/15 | 7,942 | 8,324 | 7,827 | 8,283 | 701,600 |
| 2026/06/12 | 7,564 | 7,848 | 7,530 | 7,671 | 728,500 |
| 2026/06/11 | 6,905 | 7,494 | 6,890 | 7,426 | 644,300 |
| 2026/06/10 | 7,255 | 7,600 | 7,180 | 7,355 | 765,100 |
| 2026/06/09 | 7,266 | 7,434 | 7,114 | 7,397 | 942,200 |
| 2026/06/08 | 6,886 | 7,291 | 6,879 | 7,162 | 1,480,300 |
| 2026/06/05 | 7,644 | 7,835 | 7,462 | 7,736 | 505,400 |
| 2026/06/04 | 7,690 | 7,860 | 7,509 | 7,788 | 813,900 |
| 2026/06/03 | 8,065 | 8,205 | 7,788 | 7,835 | 933,300 |
| 2026/06/02 | 8,046 | 8,063 | 7,637 | 7,932 | 912,700 |
| 2026/06/01 | 7,788 | 8,369 | 7,738 | 8,196 | 1,099,800 |
| 2026/05/29 | 8,007 | 8,256 | 7,938 | 7,938 | 886,500 |
| 2026/05/28 | 7,813 | 8,008 | 7,568 | 7,881 | 877,700 |
| 2026/05/27 | 8,386 | 8,449 | 7,760 | 7,867 | 920,800 |
| 2026/05/26 | 8,424 | 8,500 | 8,018 | 8,160 | 706,300 |
| 2026/05/25 | 8,068 | 8,530 | 7,980 | 8,323 | 1,103,300 |
| 2026/05/22 | 7,735 | 8,073 | 7,652 | 7,918 | 1,037,800 |
| 2026/05/21 | 7,820 | 7,899 | 7,550 | 7,585 | 1,041,100 |
| 2026/05/20 | 7,441 | 7,653 | 7,051 | 7,220 | 1,571,000 |
| 2026/05/19 | 7,808 | 7,923 | 7,385 | 7,576 | 1,103,200 |
| 2026/05/18 | 8,143 | 8,146 | 7,735 | 7,735 | 1,476,700 |
| 2026/05/15 | 8,701 | 8,701 | 7,694 | 7,993 | 2,780,000 |
| 2026/05/14 | 7,088 | 7,538 | 7,001 | 7,201 | 1,532,400 |
| 2026/05/13 | 6,800 | 7,030 | 6,712 | 6,988 | 522,000 |
| 2026/05/12 | 6,776 | 6,987 | 6,751 | 6,913 | 503,300 |
| 2026/05/11 | 6,715 | 6,799 | 6,559 | 6,721 | 611,200 |
| 2026/05/08 | 6,232 | 6,635 | 6,227 | 6,615 | 572,900 |
| 2026/05/07 | 6,200 | 6,346 | 6,188 | 6,272 | 789,700 |
| 2026/05/01 | 6,068 | 6,134 | 6,000 | 6,024 | 519,000 |
| 2026/04/30 | 5,881 | 6,084 | 5,867 | 6,068 | 475,300 |
| 2026/04/28 | 5,986 | 6,063 | 5,970 | 6,063 | 509,700 |
| 2026/04/27 | 5,960 | 6,083 | 5,875 | 5,963 | 605,600 |
| 2026/04/24 | 5,772 | 5,912 | 5,739 | 5,873 | 334,000 |
| 2026/04/23 | 5,902 | 5,931 | 5,659 | 5,714 | 433,900 |
| 2026/04/22 | 5,961 | 5,988 | 5,893 | 5,950 | 419,400 |
| 2026/04/21 | 5,880 | 5,980 | 5,851 | 5,967 | 587,000 |
| 2026/04/20 | 5,744 | 5,809 | 5,698 | 5,740 | 359,300 |
| 2026/04/17 | 5,802 | 5,806 | 5,625 | 5,657 | 436,400 |
| 2026/04/16 | 5,798 | 5,867 | 5,721 | 5,867 | 389,800 |
| 2026/04/15 | 5,819 | 5,933 | 5,678 | 5,716 | 531,700 |
| 2026/04/14 | 5,667 | 5,810 | 5,618 | 5,810 | 698,000 |
| 2026/04/13 | 5,463 | 5,525 | 5,416 | 5,508 | 376,700 |
| 2026/04/10 | 5,410 | 5,508 | 5,390 | 5,447 | 490,600 |
| 2026/04/09 | 5,320 | 5,364 | 5,235 | 5,340 | 498,500 |
| 2026/04/08 | 5,248 | 5,342 | 5,198 | 5,303 | 467,800 |
| 2026/04/07 | 4,930 | 4,972 | 4,855 | 4,959 | 354,700 |
| 2026/04/06 | 4,935 | 4,994 | 4,910 | 4,917 | 330,000 |
| 2026/04/03 | 4,880 | 4,961 | 4,875 | 4,916 | 282,100 |
| 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 |