3284 (株)フージャースホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,179 | 1,187 | 1,171 | 1,172 | 165,200 | 1,172 |
| 2025-05-21 | 1,189 | 1,199 | 1,185 | 1,186 | 119,500 | 1,186 |
| 2025-05-20 | 1,205 | 1,212 | 1,193 | 1,194 | 128,900 | 1,194 |
| 2025-05-19 | 1,194 | 1,216 | 1,191 | 1,196 | 169,200 | 1,196 |
| 2025-05-16 | 1,206 | 1,217 | 1,190 | 1,210 | 230,500 | 1,210 |
| 2025-05-15 | 1,300 | 1,304 | 1,209 | 1,216 | 870,200 | 1,216 |
| 2025-05-14 | 1,233 | 1,241 | 1,206 | 1,228 | 184,400 | 1,228 |
| 2025-05-13 | 1,241 | 1,245 | 1,227 | 1,233 | 127,600 | 1,233 |
| 2025-05-12 | 1,235 | 1,245 | 1,210 | 1,245 | 198,800 | 1,245 |
| 2025-05-09 | 1,185 | 1,214 | 1,184 | 1,208 | 136,600 | 1,208 |
| 2025-05-08 | 1,187 | 1,194 | 1,172 | 1,187 | 137,100 | 1,187 |
| 2025-05-07 | 1,170 | 1,197 | 1,170 | 1,193 | 84,700 | 1,193 |
| 2025-05-02 | 1,183 | 1,185 | 1,173 | 1,179 | 64,600 | 1,179 |
| 2025-05-01 | 1,190 | 1,201 | 1,169 | 1,183 | 107,700 | 1,183 |
| 2025-04-30 | 1,190 | 1,194 | 1,175 | 1,185 | 69,500 | 1,185 |
| 2025-04-28 | 1,167 | 1,191 | 1,166 | 1,190 | 124,800 | 1,190 |
| 2025-04-25 | 1,188 | 1,193 | 1,165 | 1,170 | 78,700 | 1,170 |
| 2025-04-24 | 1,208 | 1,214 | 1,178 | 1,183 | 73,900 | 1,183 |
| 2025-04-23 | 1,205 | 1,217 | 1,203 | 1,209 | 119,300 | 1,209 |
| 2025-04-22 | 1,185 | 1,209 | 1,185 | 1,201 | 148,500 | 1,201 |
| 2025-04-21 | 1,165 | 1,185 | 1,165 | 1,185 | 106,400 | 1,185 |
| 2025-04-18 | 1,148 | 1,168 | 1,144 | 1,168 | 102,700 | 1,168 |
| 2025-04-17 | 1,132 | 1,148 | 1,131 | 1,141 | 118,400 | 1,141 |
| 2025-04-16 | 1,138 | 1,143 | 1,126 | 1,136 | 66,000 | 1,136 |
| 2025-04-15 | 1,136 | 1,140 | 1,129 | 1,137 | 83,400 | 1,137 |
| 2025-04-14 | 1,106 | 1,129 | 1,098 | 1,128 | 135,800 | 1,128 |
| 2025-04-11 | 1,071 | 1,103 | 1,057 | 1,103 | 114,600 | 1,103 |
| 2025-04-10 | 1,104 | 1,110 | 1,091 | 1,093 | 243,800 | 1,093 |
| 2025-04-09 | 1,049 | 1,061 | 1,019 | 1,054 | 271,000 | 1,054 |
| 2025-04-08 | 1,034 | 1,078 | 1,034 | 1,061 | 162,000 | 1,061 |
| 2025-04-07 | 978 | 1,015 | 898 | 991 | 257,200 | 991 |
| 2025-04-04 | 1,066 | 1,079 | 1,038 | 1,053 | 276,600 | 1,053 |
| 2025-04-03 | 1,072 | 1,096 | 1,071 | 1,096 | 127,300 | 1,096 |
| 2025-04-02 | 1,103 | 1,109 | 1,088 | 1,107 | 95,600 | 1,107 |
| 2025-04-01 | 1,103 | 1,116 | 1,101 | 1,105 | 93,400 | 1,105 |
| 2025-03-31 | 1,100 | 1,110 | 1,086 | 1,097 | 143,700 | 1,097 |
| 2025-03-28 | 1,080 | 1,120 | 1,080 | 1,114 | 258,700 | 1,114 |
| 2025-03-27 | 1,097 | 1,109 | 1,097 | 1,109 | 163,500 | 1,109 |
| 2025-03-26 | 1,100 | 1,102 | 1,091 | 1,102 | 83,200 | 1,102 |
| 2025-03-25 | 1,087 | 1,100 | 1,078 | 1,098 | 64,800 | 1,098 |
| 2025-03-24 | 1,089 | 1,090 | 1,076 | 1,080 | 87,800 | 1,080 |
| 2025-03-21 | 1,090 | 1,096 | 1,085 | 1,087 | 71,000 | 1,087 |
| 2025-03-19 | 1,091 | 1,097 | 1,084 | 1,092 | 57,300 | 1,092 |
| 2025-03-18 | 1,083 | 1,091 | 1,080 | 1,083 | 89,400 | 1,083 |
| 2025-03-17 | 1,079 | 1,084 | 1,076 | 1,078 | 46,500 | 1,078 |
| 2025-03-14 | 1,067 | 1,076 | 1,066 | 1,071 | 80,900 | 1,071 |
| 2025-03-13 | 1,078 | 1,078 | 1,064 | 1,069 | 58,700 | 1,069 |
| 2025-03-12 | 1,065 | 1,073 | 1,060 | 1,070 | 48,300 | 1,070 |
| 2025-03-11 | 1,070 | 1,070 | 1,052 | 1,065 | 90,000 | 1,065 |
| 2025-03-10 | 1,079 | 1,089 | 1,076 | 1,078 | 54,600 | 1,078 |
| 2025-03-07 | 1,080 | 1,084 | 1,065 | 1,083 | 64,200 | 1,083 |
| 2025-03-06 | 1,087 | 1,087 | 1,080 | 1,086 | 41,000 | 1,086 |
| 2025-03-05 | 1,083 | 1,083 | 1,074 | 1,079 | 39,200 | 1,079 |
| 2025-03-04 | 1,083 | 1,084 | 1,066 | 1,075 | 40,500 | 1,075 |
| 2025-03-03 | 1,071 | 1,082 | 1,071 | 1,082 | 51,000 | 1,082 |
| 2025-02-28 | 1,069 | 1,069 | 1,053 | 1,059 | 70,700 | 1,059 |
| 2025-02-27 | 1,063 | 1,072 | 1,062 | 1,069 | 29,500 | 1,069 |
| 2025-02-26 | 1,065 | 1,065 | 1,053 | 1,064 | 37,000 | 1,064 |
| 2025-02-25 | 1,065 | 1,071 | 1,058 | 1,062 | 52,900 | 1,062 |
| 2025-02-21 | 1,073 | 1,076 | 1,053 | 1,062 | 74,300 | 1,062 |
| 2025-02-20 | 1,094 | 1,099 | 1,080 | 1,084 | 62,000 | 1,084 |
| 2025-02-19 | 1,098 | 1,098 | 1,089 | 1,095 | 40,600 | 1,095 |
| 2025-02-18 | 1,094 | 1,097 | 1,084 | 1,092 | 55,000 | 1,092 |
| 2025-02-17 | 1,106 | 1,106 | 1,094 | 1,103 | 58,600 | 1,103 |
| 2025-02-14 | 1,100 | 1,123 | 1,092 | 1,108 | 214,500 | 1,108 |
| 2025-02-13 | 1,073 | 1,081 | 1,073 | 1,075 | 74,800 | 1,075 |
| 2025-02-12 | 1,075 | 1,076 | 1,068 | 1,069 | 67,100 | 1,069 |
| 2025-02-10 | 1,075 | 1,077 | 1,066 | 1,073 | 67,300 | 1,073 |
| 2025-02-07 | 1,066 | 1,082 | 1,066 | 1,082 | 93,100 | 1,082 |
| 2025-02-06 | 1,046 | 1,075 | 1,046 | 1,071 | 103,300 | 1,071 |
| 2025-02-05 | 1,041 | 1,052 | 1,041 | 1,050 | 49,400 | 1,050 |
| 2025-02-04 | 1,042 | 1,054 | 1,040 | 1,040 | 59,700 | 1,040 |
| 2025-02-03 | 1,043 | 1,044 | 1,035 | 1,040 | 73,100 | 1,040 |
| 2025-01-31 | 1,051 | 1,052 | 1,041 | 1,044 | 72,900 | 1,044 |
| 2025-01-30 | 1,039 | 1,056 | 1,039 | 1,056 | 65,000 | 1,056 |
| 2025-01-29 | 1,057 | 1,060 | 1,047 | 1,053 | 69,000 | 1,053 |
| 2025-01-28 | 1,050 | 1,061 | 1,049 | 1,061 | 62,500 | 1,061 |
| 2025-01-27 | 1,037 | 1,049 | 1,031 | 1,049 | 75,200 | 1,049 |
| 2025-01-24 | 1,026 | 1,035 | 1,024 | 1,026 | 76,700 | 1,026 |
| 2025-01-23 | 1,026 | 1,026 | 1,017 | 1,024 | 73,600 | 1,024 |
| 2025-01-22 | 1,025 | 1,028 | 1,023 | 1,025 | 47,800 | 1,025 |
| 2025-01-21 | 1,025 | 1,028 | 1,020 | 1,023 | 66,300 | 1,023 |
| 2025-01-20 | 1,021 | 1,029 | 1,019 | 1,025 | 51,100 | 1,025 |
| 2025-01-17 | 1,017 | 1,020 | 1,008 | 1,018 | 66,800 | 1,018 |
| 2025-01-16 | 1,018 | 1,027 | 1,017 | 1,020 | 99,100 | 1,020 |
| 2025-01-15 | 1,014 | 1,019 | 1,009 | 1,017 | 66,600 | 1,017 |
| 2025-01-14 | 1,018 | 1,022 | 1,010 | 1,014 | 62,800 | 1,014 |
| 2025-01-10 | 1,021 | 1,025 | 1,018 | 1,018 | 68,700 | 1,018 |
| 2025-01-09 | 1,027 | 1,029 | 1,022 | 1,022 | 63,700 | 1,022 |
| 2025-01-08 | 1,044 | 1,047 | 1,031 | 1,031 | 79,200 | 1,031 |
| 2025-01-07 | 1,047 | 1,050 | 1,038 | 1,046 | 70,700 | 1,046 |
| 2025-01-06 | 1,051 | 1,057 | 1,047 | 1,047 | 85,100 | 1,047 |
分割・併合履歴 ： [2018-04-20]1株→0.977株 [2018-01-29]1株→1.369株