[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 
2017-12-121243.001311.001239.001306.00580000746468800
2017-12-111238.001261.001222.001233.00322800400087000
2017-12-081212.001234.001202.001233.00280900342751200
2017-12-071165.001235.001152.001230.00533100645378400
2017-12-061180.001192.001149.001162.00245000286841200
2017-12-051167.001188.001152.001183.00177100207808300
2017-12-041180.001196.001167.001169.00188300221913800
2017-12-011178.001186.001163.001182.00205600241808800
2017-11-301160.001179.001139.001178.00283400329524600
2017-11-291165.001171.001150.001163.00274600319267500
2017-11-281128.001158.001125.001150.00377800433443100
2017-11-271131.001145.001119.001134.00201800228126900
2017-11-241118.001161.001116.001131.00613000700368900
2017-11-221067.001113.001066.001113.00635600697682500
2017-11-211034.001064.001025.001058.00491800516378900
2017-11-20988.001025.00988.001025.00376100381004100
2017-11-171020.001026.00977.00982.00381500378673600
2017-11-16984.001014.00974.001009.00430000430218400
2017-11-15990.001017.00962.00987.00713700701966700
2017-11-141051.001054.00986.00990.0010780001090391600
2017-11-131179.001186.001058.001059.0011208001228804300
2017-11-101166.001224.001134.001168.0019488002303530200
2017-11-091054.001064.001026.001046.00374000391623800
2017-11-081041.001054.001026.001054.00166900173566900
2017-11-071044.001062.001042.001046.00258200270725500
2017-11-061077.001077.001054.001059.00224300238687700
2017-11-021091.001091.001076.001085.00182800197990800
2017-11-011080.001093.001071.001089.00238900259164500
2017-10-311062.001077.001059.001072.00175700187610700
2017-10-301060.001073.001052.001058.00170200180425800
2017-10-271066.001069.001050.001056.00198500210072000
2017-10-261046.001059.001031.001050.00248100260201100
2017-10-251070.001073.001046.001047.00323000341522100
2017-10-241051.001067.001042.001060.00209200220820800
2017-10-231064.001066.001039.001046.00173900181925400
2017-10-201042.001049.001032.001044.00210900219902600
2017-10-191060.001070.001043.001052.00189500200086900
2017-10-181080.001081.001045.001060.00343500362436500
2017-10-171090.001092.001070.001080.00164300177404900
2017-10-161118.001118.001084.001085.00280200307028800
2017-10-131107.001123.001099.001122.00154000171363900
2017-10-121132.001132.001095.001106.00252900280913000
2017-10-111134.001140.001106.001109.00234600262100000
2017-10-101118.001128.001101.001128.00277200310332400
2017-10-061092.001130.001092.001116.00421400470161500
2017-10-051092.001097.001076.001084.00270400293373900
2017-10-041113.001117.001084.001084.00453500496724500
2017-10-031139.001148.001102.001111.00537000600332700
2017-10-021159.001166.001133.001136.00431600495690000
2017-09-291209.001217.001168.001171.00526500626759100
2017-09-281220.001248.001213.001219.00496100609492900
2017-09-271195.001210.001178.001206.00289300346137600
2017-09-261179.001197.001175.001195.00279000331764900
2017-09-251179.001188.001172.001179.00223200263270200
2017-09-221150.001175.001142.001171.00234700272022200
2017-09-211145.001178.001139.001164.00333300388350700
2017-09-201140.001149.001131.001133.00261800298300400
2017-09-191101.001150.001101.001149.00477800543213000
2017-09-151063.001090.001063.001086.00211700228939900
2017-09-141084.001095.001063.001068.00259400279964300
2017-09-131049.001080.001048.001077.00231600247699600
2017-09-121043.001049.001027.001045.00169200176347600
2017-09-111048.001058.001031.001033.00208100217332000
2017-09-081010.001044.001010.001020.00364400373941500
2017-09-07986.001025.00983.001013.00366900370421800
2017-09-06953.00976.00948.00964.00300700289600200
2017-09-051004.001011.00961.00969.00331600323993900
2017-09-041056.001060.00992.001003.00378100382718500
2017-09-011012.001057.001009.001055.00554700574111300
2017-08-311009.001009.00995.001002.00163400163448200
2017-08-301011.001018.00996.001004.00186700187676100
2017-08-29982.001001.00982.00998.00106400105711600
2017-08-28985.00993.00981.00990.00116300114893000
2017-08-251013.001014.00973.00984.00252200248529600
2017-08-24982.001016.00982.001005.00245500247435700
2017-08-23991.00995.00977.00984.00132500130474100
2017-08-22980.00985.00975.00976.009310091107400
2017-08-21974.00987.00974.00984.00114400112312900
2017-08-18980.00988.00973.00976.00140900137936900
2017-08-17996.001002.00987.00995.00108400107884000
2017-08-161002.001011.00996.00997.00132100132226200
2017-08-151007.001023.001002.001004.00204200206074900
2017-08-14977.001004.00977.00992.00225700223877000
2017-08-101009.001025.00988.00992.00297900298330500
2017-08-091048.001048.00971.001012.00423800430037800
2017-08-081058.001076.001038.001051.00296300312798800
2017-08-071125.001125.001041.001056.00922200984425100
2017-08-041100.001107.001090.001100.00246500271199300
2017-08-031099.001104.001072.001092.00286000310596700
2017-08-021100.001103.001082.001101.00343100376801600
2017-08-011101.001112.001089.001103.00285200314098300
2017-07-311105.001114.001088.001106.00247100272656800
2017-07-281100.001107.001082.001107.00357600392581700
2017-07-271110.001130.001105.001108.00324100361896900
2017-07-261092.001112.001092.001106.00215400237094700
2017-07-251111.001115.001099.001107.00192600213425300
2017-07-241115.001123.001095.001122.00193900215949000
2017-07-211086.001126.001068.001117.00611800676722900
2017-07-201046.001093.001045.001090.0011614001246990400
2017-07-19999.001024.00995.001009.00384000389448200
2017-07-18978.001010.00978.00999.00281500281367500
2017-07-14990.001001.00983.00993.00289400287690800
2017-07-13983.001003.00981.00989.00271700269737700
2017-07-12997.001004.00976.00981.00187900185487000
2017-07-111012.001014.00985.00997.00304700304237500
2017-07-10985.001007.00983.001004.00250200249872900
2017-07-07990.00993.00977.00979.00268200263599400
2017-07-06984.001008.00975.001003.00273400272308200
2017-07-05969.00987.00967.00984.00138000135031200
2017-07-04996.00996.00969.00971.00310500303499200
2017-07-03973.00994.00963.00990.00316200310490200
2017-06-30958.00979.00945.00974.00326300314697700
2017-06-29976.00976.00954.00968.00358300346445700
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

   ※ 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。 

Twitter