1. HOME >
  2. 株価時系列 >
  3. 3284 >
  4. 2016年

3284 (株)フージャースホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30603611603607111,100453.83
2016-12-29609611602607105,500453.83
2016-12-28611614606611111,200456.82
2016-12-27616617607611153,700456.82
2016-12-2661562261561976,100462.80
2016-12-2262062061362076,800463.55
2016-12-21629630619620121,000463.55
2016-12-2062062861762576,200467.29
2016-12-1962362461562065,400463.55
2016-12-1662863061862076,400463.55
2016-12-15621630619622125,700465.04
2016-12-14638641620621200,000464.30
2016-12-13634637630636103,100475.51
2016-12-12641646633637137,200476.26
2016-12-09630639628634227,100474.01
2016-12-08630634626632202,300472.52
2016-12-07619627617625137,500467.29
2016-12-06610618609617136,100461.30
2016-12-0560660860060439,800451.58
2016-12-0260961460360655,800453.08
2016-12-01610620608609135,500455.32
2016-11-30596610596607133,200453.83
2016-11-29601604590595131,200444.86
2016-11-28593608592605122,200452.33
2016-11-25601602590599139,600447.85
2016-11-2460560659860188,600449.34
2016-11-22591599590598135,300447.10
2016-11-21589600589593145,800443.36
2016-11-18584596584589197,300440.37
2016-11-1757158056558093,600433.64
2016-11-16570576566575167,800429.90
2016-11-15567567551567123,400423.92
2016-11-14550569550567213,200423.92
2016-11-11536554531548314,400409.72
2016-11-10529540526539140,800402.99
2016-11-09530535496506234,200378.31
2016-11-0853253552552871,500394.76
2016-11-0752453152252877,700394.76
2016-11-04525525517519114,000388.03
2016-11-02534534521532149,000397.75
2016-11-01539540533538105,400402.24
2016-10-31526538526537127,600401.49
2016-10-28525529521524142,200391.77
2016-10-2752152452052045,400388.78
2016-10-2651552351552077,400388.78
2016-10-2551952251551776,900386.54
2016-10-2451651951451664,700385.79
2016-10-2151851851351452,800384.30
2016-10-20512520511515103,100385.04
2016-10-1951251550751268,500382.80
2016-10-1750450850150695,100378.31
2016-10-13503508495501271,100374.58
2016-10-1251051250650788,600379.06
2016-10-1151451751051388,300383.55
2016-10-07519520509514119,400384.30
2016-10-0652952951951967,300388.03
2016-10-0552352952052595,000392.52
2016-10-04526527517520127,000388.78
2016-10-0353053052052485,300391.77
2016-09-3052452952152674,500393.27
2016-09-2952853552652993,200395.51
2016-09-2852853252553157,200397.01
2016-09-27529536517535161,600400
2016-09-26534541529532125,200397.75
2016-09-23536537525533119,600398.50
2016-09-21523535518535111,700400
2016-09-2052653352352691,300393.27
2016-09-1652152651952471,900391.77
2016-09-1552552551551856,900387.29
2016-09-1452653252652730,500394.02
2016-09-1352953452953027,200396.26
2016-09-12531535520527103,400394.02
2016-09-0953954153653846,900402.24
2016-09-0854154353253768,600401.49
2016-09-0753054453054282,000405.23
2016-09-0652353652253589,000400
2016-09-0552352551852370,400391.02
2016-09-0251351951151778,800386.54
2016-09-0150751450651241,600382.80
2016-08-3150651150251148,100382.05
2016-08-3050550749950441,200376.82
2016-08-2950251050250458,400376.82
2016-08-2649849849249650,300370.84
2016-08-2550050249549829,400372.33
2016-08-2450850849950052,600373.83
2016-08-2349950849950553,300377.57
2016-08-2249550249249975,700373.08
2016-08-1950150549749859,200372.33
2016-08-18508510497499143,200373.08
2016-08-1751651950951095,700381.31
2016-08-1652252851651786,800386.54
2016-08-1551952151651892,600387.29
2016-08-12524533514519416,300388.03
2016-08-1054955553955590,800414.95
2016-08-0953754553754541,200407.47
2016-08-0853954353554271,500405.23
2016-08-0553953952953426,000399.25
2016-08-04538542526535108,700400
2016-08-0354054453553766,900401.49
2016-08-0254254953854737,900408.97
2016-08-0154955354054661,000408.22
2016-07-2955255754055595,900414.95
2016-07-2855055254455144,400411.96
2016-07-2755656054755370,700413.45
2016-07-2655855854255064,900411.21
2016-07-2556056655756047,000418.69
2016-07-2255555855055743,400416.45
2016-07-21566566552555111,800414.95
2016-07-2055756355256165,000419.44
2016-07-1954555754055671,000415.70
2016-07-15551553541541168,900404.48
2016-07-1455956055155382,400413.45
2016-07-1356556755555782,100416.45
2016-07-12554563550553116,500413.45
2016-07-1153754453654281,900405.23
2016-07-0853453852152192,400389.53
2016-07-0755455453653760,400401.49
2016-07-06551554538552162,900412.71
2016-07-0556856855555867,300417.19
2016-07-04555565549564162,000421.68
2016-07-0155155154254752,300408.97
2016-06-3054755254354377,600405.98
2016-06-2952554152253690,200400.74
2016-06-2851452450452087,700388.78
2016-06-27523531508514117,400384.30
2016-06-24552560498516469,700385.79
2016-06-2354754753754278,900405.23
2016-06-22554554538544102,000406.73
2016-06-2154955954355579,300414.95
2016-06-20549563548553126,400413.45
2016-06-1754155053853971,200402.99
2016-06-16556562533534213,000399.25
2016-06-15551568546559204,400417.94
2016-06-14576583556561261,000419.44
2016-06-13597600581586145,700438.13
2016-06-10619621605609146,300455.32
2016-06-0961462361262057,400463.55
2016-06-0861862061361584,300459.81
2016-06-0761662161561843,400462.05
2016-06-06610625610617102,100461.30
2016-06-03613624610620148,700463.55
2016-06-02635635613616229,800460.56
2016-06-01647653643643143,100480.74
2016-05-31660662650653156,500488.22
2016-05-30658660648658129,500491.96
2016-05-27638655636653114,200488.22
2016-05-26655662633645452,200482.24
2016-05-25658675658660220,300493.45
2016-05-24646660642653294,900488.22
2016-05-23644657633649448,700485.23
2016-05-20600636585631405,600471.77
2016-05-19596612592600295,600448.59
2016-05-18591613570591450,500441.87
2016-05-176336375905981,144,100447.10
2016-05-1660360360360388,000450.84
2016-05-13493507489503142,400376.07
2016-05-12486502485497128,000371.59
2016-05-1150350348648883,300364.86
2016-05-1049250348949886,700372.33
2016-05-0948349148148769,500364.11
2016-05-0648449447747763,700356.63
2016-05-02492493480483139,800361.12
2016-04-28520526498500130,700373.83
2016-04-2751751851151540,600385.04
2016-04-2652352751151573,400385.04
2016-04-25541543520526211,700393.27
2016-04-22524542524542144,900405.23
2016-04-21522535514531178,400397.01
2016-04-2051851851151366,600383.55
2016-04-1951751750951467,800384.30
2016-04-18518518502505138,500377.57
2016-04-1552253952253283,200397.75
2016-04-14526530514530166,000396.26
2016-04-13532532517520181,300388.78
2016-04-12517534517531211,100397.01
2016-04-1151552051251999,400388.03
2016-04-08501514485510316,700381.31
2016-04-07505515505510189,100381.31
2016-04-06494504492502228,900375.32
2016-04-05500504491501230,000374.58
2016-04-04490506490504212,300376.82
2016-04-01498503483492300,300367.85
2016-03-31506511501503150,600376.07
2016-03-30522523502504179,600376.82
2016-03-2952052951752577,400392.52
2016-03-28533533522530107,100396.26
2016-03-2553653652953356,100398.50
2016-03-24539543534537133,600401.49
2016-03-23538551538543158,400405.98
2016-03-22536539529534132,200399.25
2016-03-18528536527534157,400399.25
2016-03-17534536527529142,400395.51
2016-03-16530532525529125,400395.51
2016-03-15530535526531246,400397.01
2016-03-14531534522530152,500396.26
2016-03-11520530518527112,900394.02
2016-03-10523527517522115,100390.28
2016-03-09519526513517203,500386.54
2016-03-08519529512523381,000391.02
2016-03-07517523508519339,600388.03
2016-03-04500517499515241,400385.04
2016-03-03492500486500203,000373.83
2016-03-02488500476491492,200367.10
2016-03-01464483459474819,200354.39
2016-02-29440446433434179,300324.48
2016-02-26440446434435101,000325.23
2016-02-25432442432438181,300327.47
2016-02-24423433417430241,400321.49
2016-02-23434435423425196,800317.75
2016-02-22429434427427208,800319.25
2016-02-19438438427432183,400322.99
2016-02-18438444435439110,900328.22
2016-02-17432438421426268,200318.50
2016-02-16422441416432461,900322.99
2016-02-15436443416419461,000313.27
2016-02-12415443415422284,800315.51
2016-02-10484486451462208,400345.42
2016-02-09490490472476237,800355.88
2016-02-08488514486503205,500376.07
2016-02-05508513488495236,000370.09
2016-02-04511525509520155,300388.78
2016-02-03520525506513201,500383.55
2016-02-02544549533534170,200399.25
2016-02-01536549531542314,100405.23
2016-01-29499526491522277,400390.28
2016-01-28496508490505158,200377.57
2016-01-2750150749650378,300376.07
2016-01-2648949948649395,800368.60
2016-01-2549750449250295,000375.32
2016-01-22478494467493253,100368.60
2016-01-21471490462462266,100345.42
2016-01-20494499477478209,200357.38
2016-01-19495505491501207,500374.58
2016-01-18497499486495259,300370.09
2016-01-15513515503507153,000379.06
2016-01-14505514502512212,900382.80
2016-01-13508522508515192,400385.04
2016-01-12510512501502223,400375.32
2016-01-08515520513514180,500384.30
2016-01-07528530516519323,100388.03
2016-01-06534543529535230,100400
2016-01-05535540530534151,700399.25
2016-01-04538544530535115,700400

分割・併合履歴 ： [2018-04-20]1株→0.977株 [2018-01-29]1株→1.369株