1449 (株)FUJIジャパン 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 284 | 284 | 273 | 274 | 800 | 274 |
| 2024-04-18 | 281 | 281 | 277 | 277 | 300 | 277 |
| 2024-04-17 | 282 | 282 | 274 | 274 | 400 | 274 |
| 2024-04-16 | 286 | 286 | 271 | 273 | 1,400 | 273 |
| 2024-04-15 | 279 | 286 | 278 | 286 | 700 | 286 |
| 2024-04-12 | 285 | 285 | 285 | 285 | 700 | 285 |
| 2024-04-11 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2024-04-10 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2024-04-09 | 281 | 281 | 281 | 281 | 700 | 281 |
| 2024-04-08 | 291 | 296 | 280 | 280 | 17,600 | 280 |
| 2024-04-05 | 278 | 288 | 278 | 283 | 1,900 | 283 |
| 2024-04-04 | 279 | 279 | 272 | 278 | 300 | 278 |
| 2024-04-03 | 272 | 273 | 271 | 273 | 2,400 | 273 |
| 2024-04-02 | 272 | 272 | 272 | 272 | 500 | 272 |
| 2024-04-01 | - | - | - | 280 | - | 280 |
| 2024-03-29 | - | - | - | 280 | - | 280 |
| 2024-03-28 | - | - | - | 280 | - | 280 |
| 2024-03-27 | 280 | 280 | 280 | 280 | 300 | 280 |
| 2024-03-26 | 276 | 293 | 276 | 280 | 1,100 | 280 |
| 2024-03-25 | 274 | 275 | 274 | 275 | 400 | 275 |
| 2024-03-22 | 272 | 272 | 271 | 271 | 3,800 | 271 |
| 2024-03-21 | 280 | 280 | 272 | 272 | 1,600 | 272 |
| 2024-03-19 | - | - | - | 273 | - | 273 |
| 2024-03-18 | 273 | 273 | 273 | 273 | 100 | 273 |
| 2024-03-15 | 275 | 275 | 275 | 275 | 200 | 275 |
| 2024-03-14 | 280 | 280 | 279 | 280 | 1,100 | 280 |
| 2024-03-13 | - | - | - | 279 | - | 279 |
| 2024-03-12 | 277 | 279 | 277 | 279 | 400 | 279 |
| 2024-03-11 | 276 | 276 | 276 | 276 | 100 | 276 |
| 2024-03-08 | 279 | 279 | 279 | 279 | 200 | 279 |
| 2024-03-07 | 280 | 282 | 279 | 279 | 400 | 279 |
| 2024-03-06 | 276 | 280 | 276 | 280 | 2,500 | 280 |
| 2024-03-05 | 280 | 280 | 279 | 279 | 700 | 279 |
| 2024-03-04 | 278 | 278 | 278 | 278 | 100 | 278 |
| 2024-03-01 | 272 | 280 | 272 | 280 | 2,200 | 280 |
| 2024-02-29 | - | - | - | 272 | - | 272 |
| 2024-02-28 | - | - | - | 272 | - | 272 |
| 2024-02-27 | 280 | 280 | 272 | 272 | 200 | 272 |
| 2024-02-26 | 274 | 280 | 274 | 280 | 800 | 280 |
| 2024-02-22 | 270 | 274 | 270 | 274 | 1,900 | 274 |
| 2024-02-21 | 280 | 280 | 274 | 274 | 200 | 274 |
| 2024-02-20 | 272 | 280 | 272 | 280 | 2,000 | 280 |
| 2024-02-19 | 285 | 285 | 280 | 280 | 400 | 280 |
| 2024-02-16 | - | - | - | 295 | - | 295 |
| 2024-02-15 | 301 | 301 | 295 | 295 | 600 | 295 |
| 2024-02-14 | 291 | 302 | 291 | 302 | 1,600 | 302 |
| 2024-02-13 | 290 | 306 | 290 | 306 | 1,000 | 306 |
| 2024-02-09 | 286 | 288 | 286 | 288 | 1,800 | 288 |
| 2024-02-08 | 275 | 276 | 275 | 276 | 300 | 276 |
| 2024-02-07 | 283 | 283 | 283 | 283 | 100 | 283 |
| 2024-02-06 | - | - | - | 275 | - | 275 |
| 2024-02-05 | - | - | - | 275 | - | 275 |
| 2024-02-02 | 272 | 275 | 272 | 275 | 500 | 275 |
| 2024-02-01 | 275 | 275 | 275 | 275 | 300 | 275 |
| 2024-01-31 | - | - | - | 272 | - | 272 |
| 2024-01-30 | 272 | 272 | 272 | 272 | 100 | 272 |
| 2024-01-29 | 272 | 272 | 272 | 272 | 300 | 272 |
| 2024-01-26 | 285 | 285 | 274 | 279 | 1,500 | 279 |
| 2024-01-25 | 271 | 271 | 271 | 271 | 200 | 271 |
| 2024-01-24 | 271 | 271 | 271 | 271 | 200 | 271 |
| 2024-01-23 | - | - | - | 276 | - | 276 |
| 2024-01-22 | 276 | 276 | 276 | 276 | 200 | 276 |
| 2024-01-19 | 268 | 276 | 268 | 276 | 200 | 276 |
| 2024-01-18 | 268 | 270 | 268 | 270 | 3,400 | 270 |
| 2024-01-17 | 278 | 278 | 275 | 275 | 300 | 275 |
| 2024-01-16 | 272 | 278 | 272 | 278 | 1,100 | 278 |
| 2024-01-15 | 276 | 279 | 268 | 276 | 1,400 | 276 |
| 2024-01-12 | 275 | 275 | 272 | 275 | 700 | 275 |
| 2024-01-11 | 283 | 283 | 268 | 272 | 2,700 | 272 |
| 2024-01-10 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2024-01-09 | 275 | 281 | 275 | 281 | 300 | 281 |
| 2024-01-05 | 273 | 273 | 273 | 273 | 1,700 | 273 |
| 2024-01-04 | 276 | 276 | 276 | 276 | 200 | 276 |
分割・併合履歴 ： [2019-06-26]1株→3株
