3284 (株)フージャースホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	747	748	740	744	61,300	744
2022-12-29	739	744	730	744	78,000	744
2022-12-28	738	741	731	739	107,400	739
2022-12-27	740	743	733	740	85,800	740
2022-12-26	731	739	730	735	69,700	735
2022-12-23	730	733	726	731	73,600	731
2022-12-22	722	738	722	732	159,200	732
2022-12-21	725	725	711	718	271,400	718
2022-12-20	767	767	725	727	384,400	727
2022-12-19	760	767	759	760	43,500	760
2022-12-16	762	770	760	760	61,900	760
2022-12-15	755	763	755	762	61,300	762
2022-12-14	754	758	752	754	60,400	754
2022-12-13	750	754	749	750	48,500	750
2022-12-12	755	755	745	745	67,800	745
2022-12-09	750	756	749	754	46,400	754
2022-12-08	754	754	748	751	80,100	751
2022-12-07	755	758	752	753	75,300	753
2022-12-06	772	772	758	759	87,900	759
2022-12-05	768	775	768	773	36,200	773
2022-12-02	779	779	767	768	65,800	768
2022-12-01	797	797	779	780	56,100	780
2022-11-30	788	797	785	797	82,800	797
2022-11-29	784	792	780	791	69,900	791
2022-11-28	781	787	775	785	73,600	785
2022-11-25	765	776	764	776	81,600	776
2022-11-24	761	764	757	764	69,000	764
2022-11-22	757	760	753	757	66,400	757
2022-11-21	760	760	753	757	40,600	757
2022-11-18	755	761	752	752	38,500	752
2022-11-17	741	752	741	752	47,800	752
2022-11-16	739	742	737	741	41,100	741
2022-11-15	736	740	734	736	60,100	736
2022-11-14	752	752	736	738	92,100	738
2022-11-11	765	765	743	746	158,300	746
2022-11-10	758	761	754	757	45,600	757
2022-11-09	767	767	758	758	34,600	758
2022-11-08	759	764	758	763	42,200	763
2022-11-07	762	763	755	758	42,100	758
2022-11-04	767	771	759	759	72,400	759
2022-11-02	782	783	765	767	72,300	767
2022-11-01	787	787	782	782	19,100	782
2022-10-31	782	786	777	783	35,600	783
2022-10-28	768	779	768	772	179,800	772
2022-10-27	777	777	770	774	37,400	774
2022-10-26	797	798	778	779	68,100	779
2022-10-25	803	803	790	790	50,500	790
2022-10-24	804	805	791	797	50,200	797
2022-10-21	793	795	790	793	17,100	793
2022-10-20	799	807	794	794	44,000	794
2022-10-19	800	803	800	802	27,400	802
2022-10-18	805	807	799	801	32,100	801
2022-10-17	789	805	787	800	56,300	800
2022-10-14	788	795	784	790	103,900	790
2022-10-13	775	776	771	773	48,800	773
2022-10-12	768	779	768	775	35,800	775
2022-10-11	772	777	764	767	79,100	767
2022-10-07	774	782	771	782	41,700	782
2022-10-06	778	783	777	777	64,700	777
2022-10-05	796	799	777	777	63,700	777
2022-10-04	776	793	776	793	75,600	793
2022-10-03	766	768	757	767	50,600	767
2022-09-30	784	786	774	775	76,000	775
2022-09-29	777	785	769	785	111,700	785
2022-09-28	789	796	776	794	181,100	794
2022-09-27	787	791	777	788	103,700	788
2022-09-26	801	801	787	787	149,900	787
2022-09-22	800	807	798	806	62,700	806
2022-09-21	810	811	802	802	61,700	802
2022-09-20	811	813	805	813	56,900	813
2022-09-16	813	817	801	804	112,900	804
2022-09-15	815	815	810	813	42,100	813
2022-09-14	823	823	811	813	68,300	813
2022-09-13	820	828	820	826	49,200	826
2022-09-12	823	825	814	818	51,700	818
2022-09-09	813	817	809	816	79,500	816
2022-09-08	805	811	801	810	46,400	810
2022-09-07	808	808	798	799	41,900	799
2022-09-06	800	812	800	808	53,000	808
2022-09-05	801	801	796	800	52,500	800
2022-09-02	803	808	799	803	62,500	803
2022-09-01	806	812	801	803	53,700	803
2022-08-31	810	816	806	809	35,000	809
2022-08-30	810	814	808	812	46,200	812
2022-08-29	801	810	799	805	95,900	805
2022-08-26	808	808	802	803	35,800	803
2022-08-25	805	805	800	804	32,400	804
2022-08-24	802	805	798	803	28,300	803
2022-08-23	802	805	797	797	43,800	797
2022-08-22	806	807	800	800	25,700	800
2022-08-19	805	812	803	806	35,500	806
2022-08-18	799	805	794	802	37,100	802
2022-08-17	800	803	796	796	60,200	796
2022-08-16	799	801	793	793	57,200	793
2022-08-15	809	809	795	796	68,100	796
2022-08-12	816	818	798	802	111,700	802
2022-08-10	817	819	810	819	24,300	819
2022-08-09	817	820	813	817	26,700	817
2022-08-08	817	817	811	813	26,700	813
2022-08-05	802	816	800	816	45,100	816
2022-08-04	802	805	802	802	27,100	802
2022-08-03	810	813	801	801	49,600	801
2022-08-02	820	820	807	807	43,600	807
2022-08-01	823	823	815	823	40,000	823
2022-07-29	824	825	814	814	21,400	814
2022-07-28	822	823	808	823	44,400	823
2022-07-27	816	826	814	816	67,400	816
2022-07-26	809	814	809	812	35,500	812
2022-07-25	808	809	804	809	25,500	809
2022-07-22	802	807	801	802	29,300	802
2022-07-21	802	805	800	800	25,500	800
2022-07-20	812	812	801	803	37,400	803
2022-07-19	796	805	795	801	35,900	801
2022-07-15	797	798	787	792	31,300	792
2022-07-14	798	798	789	790	22,100	790
2022-07-13	792	798	790	798	24,200	798
2022-07-12	800	800	790	791	42,400	791
2022-07-11	802	806	795	800	76,400	800
2022-07-08	798	803	786	787	84,700	787
2022-07-07	796	796	785	796	32,800	796
2022-07-06	788	793	780	787	51,000	787
2022-07-05	796	796	788	789	31,800	789
2022-07-04	799	801	785	793	59,800	793
2022-07-01	802	803	785	791	66,100	791
2022-06-30	808	817	797	802	84,800	802
2022-06-29	798	809	792	808	81,100	808
2022-06-28	791	803	791	803	41,300	803
2022-06-27	800	800	787	791	37,500	791
2022-06-24	793	793	776	790	50,900	790
2022-06-23	766	783	766	778	46,400	778
2022-06-22	788	788	765	768	54,000	768
2022-06-21	760	787	760	784	55,100	784
2022-06-20	766	768	747	754	139,400	754
2022-06-17	780	782	762	766	196,600	766
2022-06-16	796	807	792	795	38,900	795
2022-06-15	802	812	793	793	75,800	793
2022-06-14	806	814	802	810	55,100	810
2022-06-13	815	821	813	815	51,000	815
2022-06-10	837	837	822	827	70,500	827
2022-06-09	838	850	831	834	155,600	834
2022-06-08	841	841	817	823	83,600	823
2022-06-07	825	841	825	837	112,900	837
2022-06-06	822	828	817	822	64,900	822
2022-06-03	832	833	821	829	66,400	829
2022-06-02	824	832	823	832	79,500	832
2022-06-01	810	823	807	823	86,900	823
2022-05-31	800	816	797	808	104,300	808
2022-05-30	800	806	794	803	170,100	803
2022-05-27	798	801	789	800	83,000	800
2022-05-26	786	797	785	792	83,300	792
2022-05-25	795	795	784	785	54,300	785
2022-05-24	789	795	780	793	62,600	793
2022-05-23	799	800	788	793	79,000	793
2022-05-20	778	801	778	800	188,400	800
2022-05-19	755	779	755	777	121,900	777
2022-05-18	792	792	774	777	135,700	777
2022-05-17	770	792	764	792	263,300	792
2022-05-16	743	778	743	771	297,300	771
2022-05-13	704	738	699	738	708,500	738
2022-05-12	647	653	643	644	94,000	644
2022-05-11	646	649	643	645	51,100	645
2022-05-10	646	650	639	646	81,300	646
2022-05-09	647	650	647	647	54,400	647
2022-05-06	648	654	647	653	58,600	653
2022-05-02	650	652	644	648	57,400	648
2022-04-28	640	652	638	652	66,500	652
2022-04-27	627	638	626	638	115,800	638
2022-04-26	630	636	630	634	55,600	634
2022-04-25	625	634	624	624	272,900	624
2022-04-22	651	654	646	649	68,200	649
2022-04-21	658	664	654	661	37,900	661
2022-04-20	657	660	654	658	34,500	658
2022-04-19	655	660	654	654	56,900	654
2022-04-18	656	656	649	654	39,600	654
2022-04-15	651	659	651	656	36,300	656
2022-04-14	650	655	649	654	34,800	654
2022-04-13	648	650	643	648	65,700	648
2022-04-12	648	653	648	648	39,200	648
2022-04-11	647	652	645	649	51,600	649
2022-04-08	655	655	643	646	87,400	646
2022-04-07	657	658	650	651	81,100	651
2022-04-06	664	668	661	661	53,300	661
2022-04-05	674	675	665	666	52,200	666
2022-04-04	661	672	659	669	64,300	669
2022-04-01	652	659	645	659	59,200	659
2022-03-31	653	660	652	652	60,800	652
2022-03-30	664	664	648	656	89,100	656
2022-03-29	675	677	666	668	135,700	668
2022-03-28	686	686	676	678	88,400	678
2022-03-25	694	694	680	686	113,700	686
2022-03-24	684	690	679	689	68,900	689
2022-03-23	685	694	680	691	130,600	691
2022-03-22	688	688	676	677	140,300	677
2022-03-18	658	689	657	689	135,300	689
2022-03-17	664	664	654	658	74,800	658
2022-03-16	660	660	652	654	46,800	654
2022-03-15	650	657	648	654	62,100	654
2022-03-14	645	653	643	650	42,600	650
2022-03-11	645	649	637	641	66,300	641
2022-03-10	647	652	640	652	51,000	652
2022-03-09	638	646	623	627	103,900	627
2022-03-08	642	651	629	638	116,400	638
2022-03-07	650	659	642	651	128,800	651
2022-03-04	673	674	649	656	193,600	656
2022-03-03	679	680	672	672	34,500	672
2022-03-02	675	680	668	669	73,700	669
2022-03-01	690	693	681	684	48,100	684
2022-02-28	675	692	675	688	52,600	688
2022-02-25	672	677	664	675	64,800	675
2022-02-24	666	674	661	672	78,500	672
2022-02-22	686	686	670	670	84,700	670
2022-02-21	690	693	685	691	23,900	691
2022-02-18	685	696	685	690	42,600	690
2022-02-17	693	697	689	693	19,700	693
2022-02-16	696	696	686	694	58,500	694
2022-02-15	694	695	684	688	64,100	688
2022-02-14	690	697	685	694	78,600	694
2022-02-10	690	695	686	695	72,300	695
2022-02-09	690	690	684	688	24,500	688
2022-02-08	684	691	683	685	34,000	685
2022-02-07	692	695	682	684	52,800	684
2022-02-04	684	696	684	690	88,500	690
2022-02-03	689	692	684	684	34,800	684
2022-02-02	680	693	679	693	48,000	693
2022-02-01	680	684	670	674	49,700	674
2022-01-31	664	686	664	685	74,800	685
2022-01-28	675	675	659	659	82,500	659
2022-01-27	677	680	658	658	63,600	658
2022-01-26	676	682	671	671	39,400	671
2022-01-25	686	686	674	677	57,700	677
2022-01-24	683	692	679	688	66,300	688
2022-01-21	664	677	659	677	59,300	677
2022-01-20	657	669	657	666	59,300	666
2022-01-19	670	675	653	655	98,300	655
2022-01-18	683	684	675	675	32,300	675
2022-01-17	684	689	678	681	27,100	681
2022-01-14	686	688	680	684	69,300	684
2022-01-13	694	695	689	689	33,100	689
2022-01-12	685	695	685	695	50,000	695
2022-01-11	680	683	674	681	71,100	681
2022-01-07	680	685	675	676	41,600	676
2022-01-06	678	686	676	678	60,200	678
2022-01-05	682	689	679	689	54,200	689
2022-01-04	682	685	675	679	59,200	679

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3284 (株)フージャースホールディングス の時系列データ [2022年度]

3284 (株)フージャースホールディングスの時系列データ [2022年度]