3284 (株)フージャースホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,067 | 1,082 | 1,063 | 1,082 | 69,100 | 1,082 |
| 2024-04-25 | 1,079 | 1,079 | 1,069 | 1,072 | 48,100 | 1,072 |
| 2024-04-24 | 1,075 | 1,081 | 1,070 | 1,077 | 69,100 | 1,077 |
| 2024-04-23 | 1,072 | 1,084 | 1,072 | 1,075 | 59,800 | 1,075 |
| 2024-04-22 | 1,065 | 1,077 | 1,063 | 1,072 | 88,500 | 1,072 |
| 2024-04-19 | 1,062 | 1,063 | 1,040 | 1,049 | 124,700 | 1,049 |
| 2024-04-18 | 1,051 | 1,069 | 1,049 | 1,064 | 69,500 | 1,064 |
| 2024-04-17 | 1,063 | 1,072 | 1,051 | 1,051 | 87,100 | 1,051 |
| 2024-04-16 | 1,080 | 1,080 | 1,057 | 1,062 | 94,300 | 1,062 |
| 2024-04-15 | 1,086 | 1,088 | 1,078 | 1,085 | 60,500 | 1,085 |
| 2024-04-12 | 1,092 | 1,097 | 1,088 | 1,097 | 75,500 | 1,097 |
| 2024-04-11 | 1,088 | 1,091 | 1,080 | 1,091 | 57,000 | 1,091 |
| 2024-04-10 | 1,096 | 1,099 | 1,093 | 1,098 | 54,300 | 1,098 |
| 2024-04-09 | 1,085 | 1,095 | 1,083 | 1,092 | 58,200 | 1,092 |
| 2024-04-08 | 1,081 | 1,086 | 1,073 | 1,081 | 68,900 | 1,081 |
| 2024-04-05 | 1,069 | 1,081 | 1,065 | 1,081 | 63,400 | 1,081 |
| 2024-04-04 | 1,087 | 1,090 | 1,080 | 1,083 | 65,900 | 1,083 |
| 2024-04-03 | 1,076 | 1,089 | 1,069 | 1,081 | 94,100 | 1,081 |
| 2024-04-02 | 1,105 | 1,105 | 1,081 | 1,084 | 88,800 | 1,084 |
| 2024-04-01 | 1,130 | 1,131 | 1,103 | 1,103 | 103,900 | 1,103 |
| 2024-03-29 | 1,103 | 1,132 | 1,102 | 1,127 | 243,500 | 1,127 |
| 2024-03-28 | 1,110 | 1,110 | 1,091 | 1,096 | 202,600 | 1,096 |
| 2024-03-27 | 1,135 | 1,148 | 1,131 | 1,137 | 375,200 | 1,137 |
| 2024-03-26 | 1,123 | 1,130 | 1,115 | 1,126 | 118,800 | 1,126 |
| 2024-03-25 | 1,134 | 1,136 | 1,124 | 1,124 | 141,900 | 1,124 |
| 2024-03-22 | 1,141 | 1,141 | 1,126 | 1,134 | 135,500 | 1,134 |
| 2024-03-21 | 1,139 | 1,139 | 1,123 | 1,133 | 209,400 | 1,133 |
| 2024-03-19 | 1,097 | 1,122 | 1,092 | 1,122 | 156,100 | 1,122 |
| 2024-03-18 | 1,099 | 1,106 | 1,089 | 1,098 | 132,500 | 1,098 |
| 2024-03-15 | 1,085 | 1,092 | 1,081 | 1,090 | 115,400 | 1,090 |
| 2024-03-14 | 1,075 | 1,085 | 1,070 | 1,085 | 85,200 | 1,085 |
| 2024-03-13 | 1,077 | 1,086 | 1,072 | 1,075 | 137,000 | 1,075 |
| 2024-03-12 | 1,055 | 1,072 | 1,047 | 1,070 | 149,700 | 1,070 |
| 2024-03-11 | 1,070 | 1,074 | 1,055 | 1,068 | 182,000 | 1,068 |
| 2024-03-08 | 1,067 | 1,082 | 1,059 | 1,077 | 127,700 | 1,077 |
| 2024-03-07 | 1,080 | 1,084 | 1,068 | 1,069 | 111,400 | 1,069 |
| 2024-03-06 | 1,066 | 1,077 | 1,063 | 1,073 | 96,700 | 1,073 |
| 2024-03-05 | 1,063 | 1,073 | 1,054 | 1,066 | 110,200 | 1,066 |
| 2024-03-04 | 1,089 | 1,089 | 1,057 | 1,062 | 196,600 | 1,062 |
| 2024-03-01 | 1,099 | 1,101 | 1,087 | 1,089 | 125,000 | 1,089 |
| 2024-02-29 | 1,100 | 1,110 | 1,096 | 1,098 | 134,500 | 1,098 |
| 2024-02-28 | 1,089 | 1,100 | 1,088 | 1,097 | 157,000 | 1,097 |
| 2024-02-27 | 1,079 | 1,089 | 1,076 | 1,084 | 149,100 | 1,084 |
| 2024-02-26 | 1,080 | 1,080 | 1,071 | 1,074 | 114,400 | 1,074 |
| 2024-02-22 | 1,065 | 1,073 | 1,061 | 1,072 | 83,300 | 1,072 |
| 2024-02-21 | 1,073 | 1,075 | 1,057 | 1,059 | 100,800 | 1,059 |
| 2024-02-20 | 1,075 | 1,079 | 1,065 | 1,065 | 136,700 | 1,065 |
| 2024-02-19 | 1,053 | 1,067 | 1,051 | 1,064 | 106,200 | 1,064 |
| 2024-02-16 | 1,054 | 1,054 | 1,042 | 1,049 | 112,600 | 1,049 |
| 2024-02-15 | 1,049 | 1,053 | 1,035 | 1,041 | 154,700 | 1,041 |
| 2024-02-14 | 1,043 | 1,043 | 1,025 | 1,032 | 242,900 | 1,032 |
| 2024-02-13 | 1,063 | 1,074 | 1,040 | 1,047 | 338,100 | 1,047 |
| 2024-02-09 | 1,072 | 1,077 | 1,045 | 1,057 | 394,300 | 1,057 |
| 2024-02-08 | 1,140 | 1,140 | 1,117 | 1,132 | 158,800 | 1,132 |
| 2024-02-07 | 1,141 | 1,144 | 1,135 | 1,143 | 67,400 | 1,143 |
| 2024-02-06 | 1,160 | 1,160 | 1,137 | 1,137 | 107,100 | 1,137 |
| 2024-02-05 | 1,164 | 1,165 | 1,147 | 1,164 | 67,400 | 1,164 |
| 2024-02-02 | 1,170 | 1,171 | 1,156 | 1,158 | 88,300 | 1,158 |
| 2024-02-01 | 1,172 | 1,172 | 1,160 | 1,164 | 66,500 | 1,164 |
| 2024-01-31 | 1,163 | 1,178 | 1,162 | 1,178 | 127,500 | 1,178 |
| 2024-01-30 | 1,154 | 1,167 | 1,149 | 1,155 | 145,900 | 1,155 |
| 2024-01-29 | 1,145 | 1,156 | 1,145 | 1,153 | 122,600 | 1,153 |
| 2024-01-26 | 1,136 | 1,147 | 1,131 | 1,137 | 135,200 | 1,137 |
| 2024-01-25 | 1,120 | 1,135 | 1,119 | 1,132 | 85,100 | 1,132 |
| 2024-01-24 | 1,128 | 1,130 | 1,116 | 1,117 | 87,300 | 1,117 |
| 2024-01-23 | 1,134 | 1,142 | 1,125 | 1,128 | 96,700 | 1,128 |
| 2024-01-22 | 1,125 | 1,136 | 1,125 | 1,136 | 83,900 | 1,136 |
| 2024-01-19 | 1,123 | 1,125 | 1,117 | 1,119 | 48,500 | 1,119 |
| 2024-01-18 | 1,111 | 1,118 | 1,110 | 1,116 | 55,400 | 1,116 |
| 2024-01-17 | 1,130 | 1,136 | 1,115 | 1,115 | 127,500 | 1,115 |
| 2024-01-16 | 1,135 | 1,135 | 1,123 | 1,123 | 60,800 | 1,123 |
| 2024-01-15 | 1,116 | 1,134 | 1,116 | 1,130 | 85,200 | 1,130 |
| 2024-01-12 | 1,121 | 1,123 | 1,108 | 1,113 | 106,800 | 1,113 |
| 2024-01-11 | 1,117 | 1,126 | 1,117 | 1,121 | 114,800 | 1,121 |
| 2024-01-10 | 1,113 | 1,117 | 1,103 | 1,112 | 104,500 | 1,112 |
| 2024-01-09 | 1,095 | 1,110 | 1,095 | 1,110 | 128,200 | 1,110 |
| 2024-01-05 | 1,085 | 1,100 | 1,085 | 1,089 | 129,600 | 1,089 |
| 2024-01-04 | 1,068 | 1,081 | 1,059 | 1,079 | 161,600 | 1,079 |
分割・併合履歴 ： [2018-04-20]1株→0.977株 [2018-01-29]1株→1.369株
