[3284 東証1部] フージャースホールディングス 日足 時系列データ

[3284 東証1部] フージャースホールディングス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-28985.00985.00959.00961.00348500337812100
2017-06-27980.00996.00964.00991.00321700317217600
2017-06-26953.00990.00942.00977.00610400593556600
2017-06-23969.00980.00939.00953.00386000367920700
2017-06-22963.00983.00948.00969.00510300492245300
2017-06-21995.00999.00968.00973.00416900409839100
2017-06-201012.001012.00982.00994.00282800282543200
2017-06-19998.001018.00984.00996.00447700447368900
2017-06-161032.001042.00998.001003.00512900520348000
2017-06-15983.001046.00978.001043.0011436001163726700
2017-06-14971.00990.00958.00976.00653700638626700
2017-06-13920.00980.00920.00971.00433800416941800
2017-06-12938.00940.00913.00928.00369000341773600
2017-06-09952.00965.00938.00945.00579100549241200
2017-06-08923.00970.00906.00953.001034300975084500
2017-06-07867.00927.00867.00924.00699900636497300
2017-06-06881.00888.00870.00872.00405700355967700
2017-06-05890.00893.00878.00888.00426400378115000
2017-06-02912.00914.00883.00890.00475100426145500
2017-06-01870.00903.00860.00895.00703900624408200
2017-05-31840.00869.00837.00862.00420000361518400
2017-05-30874.00874.00827.00845.00710500600893200
2017-05-29868.00886.00857.00877.00338300296253900
2017-05-26877.00880.00861.00867.00328200285556600
2017-05-25860.00885.00842.00883.00648000562391700
2017-05-24840.00865.00817.00864.00826000698420900
2017-05-23785.00825.00779.00821.00649900522189900
2017-05-22784.00799.00781.00785.00313900247529400
2017-05-19787.00787.00772.00775.00257800200453200
2017-05-18766.00781.00762.00772.00340300262063500
2017-05-17775.00797.00775.00789.00491400387414500
2017-05-16770.00777.00768.00775.00360500278659700
2017-05-15760.00782.00756.00768.00883200679979900
2017-05-12761.00781.00750.00778.0022693001753223700
2017-05-11685.00685.00672.00681.00172000116558600
2017-05-10684.00686.00679.00681.0010480071540500
2017-05-09685.00687.00680.00682.00196400134123500
2017-05-08678.00684.00675.00681.00358400243144300
2017-05-02675.00677.00663.00672.00343000230742100
2017-05-01645.00675.00644.00675.00631500418833700
2017-04-28629.00644.00624.00642.00261400166234500
2017-04-27623.00632.00619.00632.0013360083871000
2017-04-26616.00625.00615.00622.0014990093123800
2017-04-25607.00615.00606.00612.007940048586500
2017-04-24605.00610.00603.00607.009130055430300
2017-04-21597.00602.00592.00601.008680051921500
2017-04-20590.00595.00588.00590.005730033890900
2017-04-19590.00596.00589.00592.004980029524400
2017-04-18596.00598.00591.00591.005090030177800
2017-04-17572.00590.00572.00590.007750045170800
2017-04-14576.00581.00570.00573.0014120081264600
2017-04-13583.00584.00573.00581.0012490072432300
2017-04-12599.00601.00586.00588.0016420096892600
2017-04-11607.00610.00599.00601.008210049458200
2017-04-10608.00611.00604.00608.009560058106400
2017-04-07593.00608.00592.00602.0015620093754300
2017-04-06604.00608.00583.00589.00187800111498800
2017-04-05611.00615.00602.00603.0016310099063600
2017-04-04638.00640.00612.00612.00262300163185200
2017-04-03642.00647.00637.00638.00183000117345900
2017-03-31636.00644.00631.00638.00270300172941400
2017-03-30631.00635.00625.00629.0010800068095200
2017-03-29627.00631.00623.00631.0010520065984500
2017-03-28632.00635.00623.00635.009460059691900
2017-03-27629.00631.00622.00623.0014250089179100
2017-03-24631.00637.00627.00633.006890043521300
2017-03-23631.00635.00630.00632.0010070063655800
2017-03-22639.00639.00632.00633.0014380091335200
2017-03-21645.00647.00641.00645.0011270072670100
2017-03-17645.00646.00638.00640.009450060645600
2017-03-16638.00645.00638.00645.006370040862200
2017-03-15643.00646.00639.00639.009750062559600
2017-03-14646.00650.00644.00645.008480054768500
2017-03-13646.00652.00646.00647.005990038862800
2017-03-10650.00652.00644.00646.0013460087341500
2017-03-09647.00650.00643.00646.007180046430900
2017-03-08646.00655.00638.00645.0015070097479700
2017-03-07650.00651.00642.00646.009320060209500
2017-03-06646.00653.00645.00647.009010058511600
2017-03-03651.00651.00640.00646.00172600111383600
2017-03-02648.00654.00647.00649.0014160092022800
2017-03-01648.00648.00637.00644.008540054840400
2017-02-28640.00649.00637.00644.0015070097139900
2017-02-27640.00640.00635.00636.0010920069598600
2017-02-24641.00643.00639.00640.00167900107633900
2017-02-23624.00640.00620.00639.00173700109775300
2017-02-22628.00629.00619.00620.008240051391600
2017-02-21611.00625.00611.00625.0014170087766200
2017-02-20607.00613.00604.00613.005120031189700
2017-02-17606.00607.00604.00606.005250031761700
2017-02-16605.00609.00605.00606.004380026570700
2017-02-15608.00608.00604.00605.003600021815800
2017-02-14613.00613.00602.00603.0010220062023600
2017-02-13614.00614.00607.00609.0010060061329800
2017-02-10609.00613.00602.00611.0015100091912400
2017-02-09602.00607.00600.00603.0011080066918300
2017-02-08599.00607.00597.00604.007900047566800
2017-02-07601.00605.00599.00599.007980047941100
2017-02-06605.00605.00598.00602.006270037697800
2017-02-03607.00607.00599.00600.006990042077900
2017-02-02610.00610.00601.00602.005800034998200
2017-02-01606.00610.00602.00608.005030030503100
2017-01-31604.00611.00601.00606.006820041320200
2017-01-30607.00610.00606.00608.003950023996600
2017-01-27609.00610.00605.00605.006900041871800
2017-01-26606.00608.00602.00606.008750052974300
2017-01-25607.00607.00596.00600.009260055532700
2017-01-24602.00603.00598.00598.004030024184400
2017-01-23605.00607.00601.00601.007240043675700
2017-01-20608.00610.00604.00607.005760034960600
2017-01-19609.00613.00607.00609.005440033176000
2017-01-18597.00607.00591.00604.007730046423500
2017-01-17608.00609.00598.00598.0012470075180200
2017-01-16616.00618.00608.00611.006460039543800
2017-01-13615.00624.00611.00620.009970061584200
2017-01-12627.00627.00613.00620.0011040068476200
2017-01-11625.00631.00624.00628.008760054970500
2017-01-10634.00635.00625.00628.00187900118254700
2017-01-06622.00633.00622.00630.00163400102564000
2017-01-05623.00633.00622.00629.0014860093388000
2017-01-04612.00627.00612.00623.00171100106218500
2016-12-30603.00611.00603.00607.0011110067297700
2016-12-29609.00611.00602.00607.0010550063923800
2016-12-28611.00614.00606.00611.0011120067868800
2016-12-27616.00617.00607.00611.0015370094010200
2016-12-26615.00622.00615.00619.007610047080400
2016-12-22620.00620.00613.00620.007680047443500
2016-12-21629.00630.00619.00620.0012100075506300
2016-12-20620.00628.00617.00625.007620047434800
2016-12-19623.00624.00615.00620.006540040502600
2016-12-16628.00630.00618.00620.007640047597200
2016-12-15621.00630.00619.00622.0012570078349300
2016-12-14638.00641.00620.00621.00200000126057700
2016-12-13634.00637.00630.00636.0010310065341300
2016-12-12641.00646.00633.00637.0013720087764500
2016-12-09630.00639.00628.00634.00227100143898000
2016-12-08630.00634.00626.00632.00202300127582500
2016-12-07619.00627.00617.00625.0013750085512800
2016-12-06610.00618.00609.00617.0013610083567800
2016-12-05606.00608.00600.00604.003980024026300
2016-12-02609.00614.00603.00606.005580033939100
2016-12-01610.00620.00608.00609.0013550083059400
2016-11-30596.00610.00596.00607.0013320080573500
2016-11-29601.00604.00590.00595.0013120078127600
2016-11-28593.00608.00592.00605.0012220073534500
2016-11-25601.00602.00590.00599.0013960083244600
2016-11-24605.00606.00598.00601.008860053324300
2016-11-22591.00599.00590.00598.0013530080599500
2016-11-21589.00600.00589.00593.0014580086463200
2016-11-18584.00596.00584.00589.00197300116458700
2016-11-17571.00580.00565.00580.009360053913900
2016-11-16570.00576.00566.00575.0016780095976500
2016-11-15567.00567.00551.00567.0012340069482100
2016-11-14550.00569.00550.00567.00213200119594000
2016-11-11536.00554.00531.00548.00314400171228600
2016-11-10529.00540.00526.00539.0014080075371700
2016-11-09530.00535.00496.00506.00234200119689800
2016-11-08532.00535.00525.00528.007150037872900
2016-11-07524.00531.00522.00528.007770040928800
2016-11-04525.00525.00517.00519.0011400059319300
2016-11-02534.00534.00521.00532.0014900078733200
2016-11-01539.00540.00533.00538.0010540056603900
2016-10-31526.00538.00526.00537.0012760067887300
2016-10-28525.00529.00521.00524.0014220074558800
2016-10-27521.00524.00520.00520.004540023701800
2016-10-26515.00523.00515.00520.007740040215800
2016-10-25519.00522.00515.00517.007690039843800
2016-10-24516.00519.00514.00516.006470033426200
2016-10-21518.00518.00513.00514.005280027213000
2016-10-20512.00520.00511.00515.0010310053153900
2016-10-19512.00515.00507.00512.006850035104000
2016-10-18507.00511.00505.00510.006290031993900
2016-10-17504.00508.00501.00506.009510047982500
2016-10-14502.00510.00499.00502.0014030070555900
2016-10-13503.00508.00495.00501.00271100135581200
2016-10-12510.00512.00506.00507.008860045015500
2016-10-11514.00517.00510.00513.008830045329200
2016-10-07519.00520.00509.00514.0011940061389300
2016-10-06529.00529.00519.00519.006730035128700
2016-10-05523.00529.00520.00525.009500049765900
2016-10-04526.00527.00517.00520.0012700066151600
2016-10-03530.00530.00520.00524.008530044609600
2016-09-30524.00529.00521.00526.007450039153900
2016-09-29528.00535.00526.00529.009320049391100
2016-09-28528.00532.00525.00531.005720030223100
2016-09-27529.00536.00517.00535.0016160085191000
2016-09-26534.00541.00529.00532.0012520067092800
2016-09-23536.00537.00525.00533.0011960063539000
2016-09-21523.00535.00518.00535.0011170058857100
2016-09-20526.00533.00523.00526.009130048097300
2016-09-16521.00526.00519.00524.007190037521100
2016-09-15525.00525.00515.00518.005690029543300
2016-09-14526.00532.00526.00527.003050016122300
2016-09-13529.00534.00529.00530.002720014445800
2016-09-12531.00535.00520.00527.0010340054510900
2016-09-09539.00541.00536.00538.004690025258000
2016-09-08541.00543.00532.00537.006860036993500
2016-09-07530.00544.00530.00542.008200044154100
2016-09-06523.00536.00522.00535.008900047251200
2016-09-05523.00525.00518.00523.007040036744700
2016-09-02513.00519.00511.00517.007880040604300
2016-09-01507.00514.00506.00512.004160021260000
2016-08-31506.00511.00502.00511.004810024376700
2016-08-30505.00507.00499.00504.004120020721300
2016-08-29502.00510.00502.00504.005840029532200
2016-08-26498.00498.00492.00496.005030024893000
2016-08-25500.00502.00495.00498.002940014646200
2016-08-24508.00508.00499.00500.005260026410000
2016-08-23499.00508.00499.00505.005330026852200
2016-08-22495.00502.00492.00499.007570037583400
2016-08-19501.00505.00497.00498.005920029591100
2016-08-18508.00510.00497.00499.0014320071817900
2016-08-17516.00519.00509.00510.009570049121200
2016-08-16522.00528.00516.00517.008680045146800
2016-08-15519.00521.00516.00518.009260047969500
2016-08-12524.00533.00514.00519.00416300217537600
2016-08-10549.00555.00539.00555.009080049801900
2016-08-09537.00545.00537.00545.004120022299700
2016-08-08539.00543.00535.00542.007150038598400
2016-08-05539.00539.00529.00534.002600013884700
2016-08-04538.00542.00526.00535.0010870057994900
2016-08-03540.00544.00535.00537.006690036022100
2016-08-02542.00549.00538.00547.003790020623200
2016-08-01549.00553.00540.00546.006100033284000
2016-07-29552.00557.00540.00555.009590052508700
2016-07-28550.00552.00544.00551.004440024337500
2016-07-27556.00560.00547.00553.007070039118900
2016-07-26558.00558.00542.00550.006490035616300
2016-07-25560.00566.00557.00560.004700026369000
2016-07-22555.00558.00550.00557.004340024068000
2016-07-21566.00566.00552.00555.0011180062184400
2016-07-20557.00563.00552.00561.006500036177900
2016-07-19545.00557.00540.00556.007100038998300
2016-07-15551.00553.00541.00541.0016890092126100
2016-07-14559.00560.00551.00553.008240045690800
2016-07-13565.00567.00555.00557.008210046017300
2016-07-12554.00563.00550.00553.0011650064790300
2016-07-11537.00544.00536.00542.008190044275600
2016-07-08534.00538.00521.00521.009240048715700
2016-07-07554.00554.00536.00537.006040032888000
2016-07-06551.00554.00538.00552.0016290089262800
2016-07-05568.00568.00555.00558.006730037691900
2016-07-04555.00565.00549.00564.0016200090643100
2016-07-01551.00551.00542.00547.005230028548800
2016-06-30547.00552.00543.00543.007760042365700
2016-06-29525.00541.00522.00536.009020048080900
2016-06-28514.00524.00504.00520.008770045277100
2016-06-27523.00531.00508.00514.0011740061151200
2016-06-24552.00560.00498.00516.00469700245210300
2016-06-23547.00547.00537.00542.007890042714500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog