1449 (株)FUJIジャパン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | - | - | - | 257 | - | 257 |
| 2025-04-01 | 255 | 268 | 255 | 257 | 44,200 | 257 |
| 2025-03-31 | 263 | 303 | 263 | 271 | 4,300 | 271 |
| 2025-03-28 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2025-03-27 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2025-03-26 | 260 | 260 | 260 | 260 | 700 | 260 |
| 2025-03-25 | 260 | 260 | 260 | 260 | 800 | 260 |
| 2025-03-24 | - | - | - | 263 | - | 263 |
| 2025-03-21 | - | - | - | 263 | - | 263 |
| 2025-03-19 | 263 | 263 | 263 | 263 | 200 | 263 |
| 2025-03-18 | - | - | - | 265 | - | 265 |
| 2025-03-17 | - | - | - | 265 | - | 265 |
| 2025-03-14 | - | - | - | 265 | - | 265 |
| 2025-03-13 | 250 | 265 | 250 | 265 | 1,800 | 265 |
| 2025-03-12 | 265 | 265 | 261 | 261 | 200 | 261 |
| 2025-03-11 | - | - | - | 265 | - | 265 |
| 2025-03-10 | 250 | 265 | 250 | 265 | 400 | 265 |
| 2025-03-07 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2025-03-06 | 258 | 258 | 258 | 258 | 100 | 258 |
| 2025-03-05 | 258 | 258 | 258 | 258 | 200 | 258 |
| 2025-03-04 | 252 | 260 | 245 | 256 | 1,100 | 256 |
| 2025-03-03 | 265 | 267 | 265 | 267 | 800 | 267 |
| 2025-02-28 | - | - | - | 263 | - | 263 |
| 2025-02-27 | - | - | - | 263 | - | 263 |
| 2025-02-26 | - | - | - | 263 | - | 263 |
| 2025-02-25 | 263 | 263 | 263 | 263 | 100 | 263 |
| 2025-02-21 | 263 | 263 | 263 | 263 | 100 | 263 |
| 2025-02-20 | 264 | 264 | 264 | 264 | 300 | 264 |
| 2025-02-19 | 264 | 264 | 264 | 264 | 100 | 264 |
| 2025-02-18 | - | - | - | 265 | - | 265 |
| 2025-02-17 | - | - | - | 265 | - | 265 |
| 2025-02-14 | - | - | - | 265 | - | 265 |
| 2025-02-13 | 265 | 265 | 265 | 265 | 500 | 265 |
| 2025-02-12 | 260 | 260 | 254 | 260 | 900 | 260 |
| 2025-02-10 | - | - | - | 264 | - | 264 |
| 2025-02-07 | - | - | - | 264 | - | 264 |
| 2025-02-06 | 258 | 264 | 258 | 264 | 700 | 264 |
| 2025-02-05 | 252 | 252 | 252 | 252 | 100 | 252 |
| 2025-02-04 | - | - | - | 257 | - | 257 |
| 2025-02-03 | - | - | - | 257 | - | 257 |
| 2025-01-31 | - | - | - | 257 | - | 257 |
| 2025-01-30 | - | - | - | 257 | - | 257 |
| 2025-01-29 | 260 | 260 | 256 | 257 | 300 | 257 |
| 2025-01-28 | - | - | - | 255 | - | 255 |
| 2025-01-27 | 255 | 255 | 255 | 255 | 100 | 255 |
| 2025-01-24 | 254 | 254 | 254 | 254 | 800 | 254 |
| 2025-01-23 | 254 | 254 | 254 | 254 | 800 | 254 |
| 2025-01-22 | 254 | 254 | 254 | 254 | 300 | 254 |
| 2025-01-21 | 262 | 262 | 262 | 262 | 100 | 262 |
| 2025-01-20 | - | - | - | 254 | - | 254 |
| 2025-01-17 | - | - | - | 254 | - | 254 |
| 2025-01-16 | - | - | - | 254 | - | 254 |
| 2025-01-15 | 254 | 254 | 254 | 254 | 200 | 254 |
| 2025-01-14 | 251 | 251 | 251 | 251 | 400 | 251 |
| 2025-01-10 | - | - | - | 267 | - | 267 |
| 2025-01-09 | - | - | - | 267 | - | 267 |
| 2025-01-08 | 267 | 267 | 267 | 267 | 100 | 267 |
| 2025-01-07 | 249 | 270 | 248 | 270 | 900 | 270 |
| 2025-01-06 | - | - | - | 247 | - | 247 |
分割・併合履歴 ： [2019-06-26]1株→3株