9010 富士急行(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,380 | 3,380 | 3,270 | 3,285 | 151,000 | 3,285 |
| 2024-05-01 | 3,350 | 3,395 | 3,350 | 3,360 | 92,100 | 3,360 |
| 2024-04-30 | 3,445 | 3,445 | 3,340 | 3,375 | 155,100 | 3,375 |
| 2024-04-26 | 3,370 | 3,460 | 3,345 | 3,450 | 182,500 | 3,450 |
| 2024-04-25 | 3,500 | 3,500 | 3,420 | 3,420 | 163,600 | 3,420 |
| 2024-04-24 | 3,540 | 3,545 | 3,460 | 3,520 | 137,600 | 3,520 |
| 2024-04-23 | 3,565 | 3,575 | 3,535 | 3,545 | 65,500 | 3,545 |
| 2024-04-22 | 3,540 | 3,600 | 3,500 | 3,585 | 105,200 | 3,585 |
| 2024-04-19 | 3,565 | 3,565 | 3,445 | 3,485 | 105,700 | 3,485 |
| 2024-04-18 | 3,530 | 3,605 | 3,530 | 3,575 | 88,800 | 3,575 |
| 2024-04-17 | 3,560 | 3,575 | 3,515 | 3,540 | 99,300 | 3,540 |
| 2024-04-16 | 3,615 | 3,615 | 3,540 | 3,560 | 119,400 | 3,560 |
| 2024-04-15 | 3,635 | 3,670 | 3,630 | 3,645 | 63,300 | 3,645 |
| 2024-04-12 | 3,635 | 3,740 | 3,635 | 3,675 | 106,900 | 3,675 |
| 2024-04-11 | 3,665 | 3,670 | 3,620 | 3,630 | 69,400 | 3,630 |
| 2024-04-10 | 3,685 | 3,710 | 3,670 | 3,695 | 60,100 | 3,695 |
| 2024-04-09 | 3,700 | 3,730 | 3,670 | 3,685 | 73,300 | 3,685 |
| 2024-04-08 | 3,725 | 3,735 | 3,680 | 3,700 | 77,700 | 3,700 |
| 2024-04-05 | 3,610 | 3,745 | 3,595 | 3,720 | 177,000 | 3,720 |
| 2024-04-04 | 3,715 | 3,730 | 3,650 | 3,650 | 129,600 | 3,650 |
| 2024-04-03 | 3,750 | 3,775 | 3,700 | 3,710 | 146,600 | 3,710 |
| 2024-04-02 | 3,900 | 3,900 | 3,785 | 3,805 | 150,800 | 3,805 |
| 2024-04-01 | 3,955 | 3,975 | 3,910 | 3,910 | 88,000 | 3,910 |
| 2024-03-29 | 3,910 | 3,965 | 3,895 | 3,950 | 80,700 | 3,950 |
| 2024-03-28 | 3,990 | 4,030 | 3,875 | 3,905 | 203,300 | 3,905 |
| 2024-03-27 | 4,010 | 4,040 | 3,955 | 3,965 | 288,900 | 3,965 |
| 2024-03-26 | 4,005 | 4,025 | 3,910 | 3,940 | 172,800 | 3,940 |
| 2024-03-25 | 4,050 | 4,090 | 4,025 | 4,030 | 129,900 | 4,030 |
| 2024-03-22 | 4,000 | 4,080 | 4,000 | 4,065 | 185,300 | 4,065 |
| 2024-03-21 | 4,075 | 4,075 | 3,985 | 3,990 | 120,600 | 3,990 |
| 2024-03-19 | 3,960 | 4,040 | 3,930 | 4,035 | 131,100 | 4,035 |
| 2024-03-18 | 3,930 | 4,020 | 3,905 | 3,985 | 160,600 | 3,985 |
| 2024-03-15 | 3,940 | 3,960 | 3,865 | 3,910 | 136,300 | 3,910 |
| 2024-03-14 | 3,920 | 3,960 | 3,865 | 3,940 | 136,900 | 3,940 |
| 2024-03-13 | 3,925 | 3,995 | 3,890 | 3,970 | 145,600 | 3,970 |
| 2024-03-12 | 3,870 | 3,950 | 3,780 | 3,935 | 143,300 | 3,935 |
| 2024-03-11 | 3,870 | 3,890 | 3,815 | 3,870 | 121,800 | 3,870 |
| 2024-03-08 | 3,940 | 3,940 | 3,860 | 3,895 | 143,100 | 3,895 |
| 2024-03-07 | 4,000 | 4,010 | 3,955 | 3,980 | 128,800 | 3,980 |
| 2024-03-06 | 3,905 | 3,990 | 3,890 | 3,980 | 128,700 | 3,980 |
| 2024-03-05 | 3,920 | 3,935 | 3,870 | 3,900 | 76,100 | 3,900 |
| 2024-03-04 | 3,990 | 3,990 | 3,920 | 3,935 | 89,900 | 3,935 |
| 2024-03-01 | 3,975 | 3,980 | 3,920 | 3,960 | 103,200 | 3,960 |
| 2024-02-29 | 3,930 | 3,990 | 3,885 | 3,985 | 131,500 | 3,985 |
| 2024-02-28 | 3,915 | 3,955 | 3,905 | 3,940 | 93,100 | 3,940 |
| 2024-02-27 | 3,905 | 3,945 | 3,830 | 3,915 | 148,100 | 3,915 |
| 2024-02-26 | 3,845 | 3,880 | 3,805 | 3,850 | 177,400 | 3,850 |
| 2024-02-22 | 3,860 | 3,905 | 3,825 | 3,850 | 137,100 | 3,850 |
| 2024-02-21 | 3,870 | 3,870 | 3,810 | 3,855 | 102,000 | 3,855 |
| 2024-02-20 | 3,980 | 3,980 | 3,870 | 3,880 | 121,500 | 3,880 |
| 2024-02-19 | 3,840 | 3,995 | 3,825 | 3,960 | 190,100 | 3,960 |
| 2024-02-16 | 3,775 | 3,845 | 3,760 | 3,815 | 147,500 | 3,815 |
| 2024-02-15 | 3,950 | 3,950 | 3,730 | 3,770 | 259,000 | 3,770 |
| 2024-02-14 | 4,075 | 4,090 | 3,900 | 3,900 | 220,100 | 3,900 |
| 2024-02-13 | 4,020 | 4,115 | 3,965 | 4,115 | 258,600 | 4,115 |
| 2024-02-09 | 4,040 | 4,080 | 3,960 | 4,000 | 281,600 | 4,000 |
| 2024-02-08 | 4,015 | 4,090 | 3,925 | 4,005 | 552,000 | 4,005 |
| 2024-02-07 | 4,345 | 4,400 | 4,265 | 4,365 | 255,200 | 4,365 |
| 2024-02-06 | 4,400 | 4,410 | 4,330 | 4,330 | 123,900 | 4,330 |
| 2024-02-05 | 4,375 | 4,430 | 4,340 | 4,380 | 123,300 | 4,380 |
| 2024-02-02 | 4,310 | 4,380 | 4,270 | 4,320 | 127,100 | 4,320 |
| 2024-02-01 | 4,325 | 4,365 | 4,270 | 4,300 | 135,600 | 4,300 |
| 2024-01-31 | 4,405 | 4,415 | 4,320 | 4,380 | 150,700 | 4,380 |
| 2024-01-30 | 4,425 | 4,495 | 4,410 | 4,435 | 78,500 | 4,435 |
| 2024-01-29 | 4,450 | 4,460 | 4,410 | 4,430 | 59,100 | 4,430 |
| 2024-01-26 | 4,485 | 4,485 | 4,415 | 4,425 | 72,100 | 4,425 |
| 2024-01-25 | 4,400 | 4,515 | 4,400 | 4,485 | 87,700 | 4,485 |
| 2024-01-24 | 4,500 | 4,510 | 4,415 | 4,415 | 72,600 | 4,415 |
| 2024-01-23 | 4,595 | 4,595 | 4,505 | 4,525 | 63,700 | 4,525 |
| 2024-01-22 | 4,485 | 4,580 | 4,435 | 4,560 | 95,700 | 4,560 |
| 2024-01-19 | 4,570 | 4,590 | 4,450 | 4,500 | 132,200 | 4,500 |
| 2024-01-18 | 4,665 | 4,670 | 4,525 | 4,540 | 112,600 | 4,540 |
| 2024-01-17 | 4,720 | 4,770 | 4,675 | 4,675 | 106,000 | 4,675 |
| 2024-01-16 | 4,765 | 4,835 | 4,700 | 4,715 | 122,300 | 4,715 |
| 2024-01-15 | 4,730 | 4,775 | 4,565 | 4,775 | 142,300 | 4,775 |
| 2024-01-12 | 4,700 | 4,755 | 4,670 | 4,725 | 144,600 | 4,725 |
| 2024-01-11 | 4,620 | 4,690 | 4,610 | 4,690 | 173,700 | 4,690 |
| 2024-01-10 | 4,480 | 4,630 | 4,480 | 4,590 | 201,700 | 4,590 |
| 2024-01-09 | 4,315 | 4,490 | 4,300 | 4,480 | 263,800 | 4,480 |
| 2024-01-05 | 4,300 | 4,325 | 4,260 | 4,290 | 88,400 | 4,290 |
| 2024-01-04 | 4,150 | 4,310 | 4,125 | 4,275 | 141,100 | 4,275 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株
