KabuInsight

フージャースホールディングス

3284
プライム/不動産業/Hoosiers Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,258.01,270.01,252.01,256.0-13.0-1.02%250,600
2026-03-121,290.01,290.01,264.01,269.0-25.0-1.93%257,300
2026-03-111,299.01,301.01,290.01,294.0-1.0-0.08%154,100
2026-03-101,295.01,298.01,284.01,295.0+19.0+1.49%166,700
2026-03-091,275.01,279.01,248.01,276.0-18.0-1.39%331,900
2026-03-061,296.01,298.01,279.01,294.0-3.0-0.23%195,900
2026-03-051,304.01,307.01,291.01,297.0+29.0+2.29%214,600
2026-03-041,289.01,289.01,244.01,268.0-29.0-2.24%569,000
2026-03-031,328.01,328.01,295.01,297.0-23.0-1.74%341,200
2026-03-021,320.01,330.01,308.01,320.0-9.0-0.68%253,700
2026-02-271,320.01,332.01,314.01,329.0+17.0+1.30%205,700
2026-02-261,299.01,318.01,296.01,312.0+14.0+1.08%223,200
2026-02-251,299.01,304.01,294.01,298.0+4.0+0.31%258,800
2026-02-241,298.01,302.01,286.01,294.00.00.00%273,700
2026-02-201,320.01,320.01,292.01,294.0-31.0-2.34%374,400
2026-02-191,318.01,325.01,306.01,325.0+7.0+0.53%214,100
2026-02-181,331.01,332.01,315.01,318.0-15.0-1.13%231,200
2026-02-171,342.01,344.01,324.01,333.0-8.0-0.60%216,300
2026-02-161,350.01,355.01,321.01,341.0-38.0-2.76%520,300
2026-02-131,405.01,407.01,376.01,379.0-26.0-1.85%187,900
2026-02-121,393.01,410.01,387.01,405.0+15.0+1.08%248,900
2026-02-101,379.01,390.01,370.01,390.0+19.0+1.39%231,100
2026-02-091,368.01,379.01,364.01,371.0+14.0+1.03%173,100
2026-02-061,360.01,362.01,353.01,357.0-1.0-0.07%127,600
2026-02-051,350.01,368.01,346.01,358.0+14.0+1.04%216,300
2026-02-041,331.01,346.01,321.01,344.0+13.0+0.98%199,000
2026-02-031,325.01,334.01,319.01,331.0+20.0+1.53%156,700
2026-02-021,334.01,338.01,311.01,311.0-14.0-1.06%178,500
2026-01-301,312.01,325.01,308.01,325.0+18.0+1.38%107,300
2026-01-291,305.01,309.01,291.01,307.0+2.0+0.15%210,900
2026-01-281,310.01,310.01,303.01,305.0-12.0-0.91%123,300
2026-01-271,322.01,322.01,310.01,317.0-4.0-0.30%138,600
2026-01-261,325.01,327.01,316.01,321.0-16.0-1.20%144,500
2026-01-231,344.01,356.01,333.01,337.0-4.0-0.30%175,400
2026-01-221,320.01,341.01,320.01,341.0+21.0+1.59%160,900
2026-01-211,325.01,326.01,312.01,320.0-11.0-0.83%164,500
2026-01-201,334.01,337.01,324.01,331.0-6.0-0.45%181,400
2026-01-191,340.01,344.01,328.01,337.0-1.0-0.07%179,600
2026-01-161,342.01,342.01,324.01,338.0-6.0-0.45%190,200
2026-01-151,339.01,344.01,336.01,344.0+3.0+0.22%108,800
2026-01-141,342.01,349.01,335.01,341.0+3.0+0.22%192,000
2026-01-131,345.01,347.01,329.01,338.0+3.0+0.22%214,900
2026-01-091,339.01,344.01,330.01,335.0+1.0+0.07%201,900
2026-01-081,333.01,339.01,331.01,334.0-1.0-0.07%121,900
2026-01-071,326.01,340.01,322.01,335.0+9.0+0.68%208,200
2026-01-061,312.01,328.01,312.01,326.0+14.0+1.07%161,700
2026-01-051,318.01,323.01,301.01,312.0-4.0-0.30%289,300
2025-12-301,322.01,330.01,314.01,316.0-6.0-0.45%113,700
2025-12-291,314.01,322.01,313.01,322.0+9.0+0.69%151,300
2025-12-261,311.01,319.01,308.01,313.0+2.0+0.15%120,500
2025-12-251,297.01,311.01,294.01,311.0+21.0+1.63%113,800
2025-12-241,285.01,294.01,283.01,290.0+6.0+0.47%125,300
2025-12-231,280.01,293.01,280.01,284.00.00.00%81,200
2025-12-221,292.01,293.01,279.01,284.0-5.0-0.39%93,900
2025-12-191,284.01,292.01,281.01,289.0+10.0+0.78%288,000
2025-12-181,265.01,284.01,264.01,279.0+16.0+1.27%135,600
2025-12-171,265.01,267.01,259.01,263.0-2.0-0.16%150,000
2025-12-161,291.01,291.01,263.01,265.0-20.0-1.56%158,300
2025-12-151,267.01,287.01,262.01,285.0+17.0+1.34%153,100
2025-12-121,267.01,274.01,262.01,268.0+13.0+1.04%97,100
2025-12-111,276.01,281.01,254.01,255.0-20.0-1.57%141,800
2025-12-101,266.01,278.01,266.01,275.0+12.0+0.95%116,300
2025-12-091,280.01,284.01,262.01,263.0-21.0-1.64%198,700
2025-12-081,272.01,288.01,269.01,284.0+14.0+1.10%172,900
2025-12-051,285.01,285.01,270.01,270.0-19.0-1.47%103,800
2025-12-041,282.01,292.01,280.01,289.0+7.0+0.55%98,800
2025-12-031,294.01,296.01,278.01,282.0-12.0-0.93%129,100
2025-12-021,333.01,334.01,294.01,294.0-32.0-2.41%257,500
2025-12-011,334.01,334.01,321.01,326.0-8.0-0.60%160,300
2025-11-281,332.01,348.01,331.01,334.0+4.0+0.30%379,800
2025-11-271,326.01,330.01,325.01,330.0+5.0+0.38%116,300
2025-11-261,327.01,330.01,317.01,325.0+5.0+0.38%209,800
2025-11-251,320.01,328.01,313.01,320.00.00.00%209,900
2025-11-211,296.01,320.01,294.01,320.0+26.0+2.01%269,900
2025-11-201,300.01,304.01,290.01,294.0+3.0+0.23%154,900
2025-11-191,295.01,299.01,283.01,291.0+3.0+0.23%170,600
2025-11-181,290.01,297.01,278.01,288.0-4.0-0.31%238,800
2025-11-171,284.01,297.01,259.01,292.0-10.0-0.77%309,800
2025-11-141,304.01,310.01,295.01,302.0+1.0+0.08%260,600
2025-11-131,297.01,302.01,293.01,301.0+4.0+0.31%115,800
2025-11-121,281.01,299.01,281.01,297.0+12.0+0.93%210,600
2025-11-111,285.01,288.01,274.01,285.0-3.0-0.23%148,900
2025-11-101,284.01,290.01,276.01,288.0+18.0+1.42%103,900
2025-11-071,265.01,278.01,264.01,270.0-2.0-0.16%80,100
2025-11-061,266.01,277.01,259.01,272.0+12.0+0.95%176,000
2025-11-051,261.01,262.01,244.01,260.0-5.0-0.40%160,400
2025-11-041,265.01,273.01,256.01,265.0+1.0+0.08%136,400
2025-10-311,271.01,272.01,259.01,264.0-1.0-0.08%100,900
2025-10-301,260.01,272.01,253.01,265.0+5.0+0.40%167,000
2025-10-291,286.01,288.01,259.01,260.0-26.0-2.02%235,000
2025-10-281,320.01,320.01,286.01,286.0-36.0-2.72%207,100
2025-10-271,320.01,327.01,316.01,322.0+10.0+0.76%218,000
2025-10-241,328.01,329.01,310.01,312.0-15.0-1.13%122,300
2025-10-231,323.01,331.01,312.01,327.0+4.0+0.30%212,000
2025-10-221,311.01,326.01,309.01,323.0+13.0+0.99%205,600
2025-10-211,313.01,323.01,300.01,310.0-2.0-0.15%276,100
2025-10-201,288.01,312.01,288.01,312.0+30.0+2.34%347,700
2025-10-171,270.01,282.01,268.01,282.0+4.0+0.31%157,000
2025-10-161,265.01,282.01,265.01,278.0+11.0+0.87%198,500
2025-10-151,238.01,268.01,236.01,267.0+43.0+3.51%344,500
2025-10-141,220.01,231.01,214.01,224.0-9.0-0.73%290,300
2025-10-101,235.01,236.01,224.01,233.0-10.0-0.80%207,200
2025-10-091,248.01,252.01,234.01,243.0-4.0-0.32%170,800
2025-10-081,252.01,261.01,247.01,247.0-4.0-0.32%201,400
2025-10-071,258.01,260.01,245.01,251.0-10.0-0.79%258,900
2025-10-061,264.01,267.01,254.01,261.0+19.0+1.53%366,100
2025-10-031,224.01,242.01,224.01,242.0+16.0+1.31%203,400
2025-10-021,220.01,239.01,216.01,226.0-6.0-0.49%277,400
2025-10-011,280.01,284.01,232.01,232.0-64.0-4.94%541,300
2025-09-301,315.01,318.01,285.01,296.0-17.0-1.29%358,700
2025-09-291,315.01,316.01,299.01,313.0-33.0-2.45%542,800
2025-09-261,310.01,348.01,310.01,346.0+30.0+2.28%753,600
2025-09-251,311.01,322.01,311.01,316.0+2.0+0.15%425,000
2025-09-241,323.01,324.01,312.01,314.0-12.0-0.90%430,600
2025-09-221,325.01,329.01,323.01,326.0+3.0+0.23%329,200
2025-09-191,334.01,336.01,321.01,323.0-3.0-0.23%356,300
2025-09-181,320.01,329.01,318.01,326.0+3.0+0.23%333,200
2025-09-171,350.01,350.01,322.01,323.0-25.0-1.85%481,400
2025-09-161,335.01,348.01,326.01,348.0+11.0+0.82%304,900
2025-09-121,334.01,341.01,330.01,337.0——272,500

直近120営業日分を表示