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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | - | - | - | 250 | - | 250 |
| 2025-05-09 | - | - | - | 250 | - | 250 |
| 2025-05-08 | - | - | - | 250 | - | 250 |
| 2025-05-07 | 242 | 250 | 242 | 250 | 700 | 250 |
| 2025-05-02 | 255 | 255 | 247 | 247 | 200 | 247 |
| 2025-05-01 | 247 | 247 | 247 | 247 | 600 | 247 |
| 2025-04-30 | 262 | 262 | 247 | 247 | 200 | 247 |
| 2025-04-28 | 259 | 262 | 259 | 262 | 200 | 262 |
| 2025-04-25 | 244 | 251 | 244 | 251 | 600 | 251 |
| 2025-04-24 | 250 | 299 | 235 | 252 | 11,000 | 252 |
| 2025-04-23 | 238 | 245 | 238 | 245 | 400 | 245 |
| 2025-04-22 | - | - | - | 254 | - | 254 |
| 2025-04-21 | - | - | - | 254 | - | 254 |
| 2025-04-18 | - | - | - | 254 | - | 254 |
| 2025-04-17 | - | - | - | 254 | - | 254 |
| 2025-04-16 | 248 | 254 | 248 | 254 | 1,000 | 254 |
| 2025-04-15 | 251 | 256 | 251 | 256 | 200 | 256 |
| 2025-04-14 | 250 | 250 | 250 | 250 | 500 | 250 |
| 2025-04-11 | 249 | 249 | 249 | 249 | 100 | 249 |
| 2025-04-10 | 242 | 243 | 219 | 236 | 400 | 236 |
| 2025-04-09 | 235 | 235 | 234 | 234 | 2,400 | 234 |
| 2025-04-08 | 230 | 231 | 230 | 230 | 3,000 | 230 |
| 2025-04-07 | 241 | 241 | 184 | 201 | 21,900 | 201 |
| 2025-04-04 | 245 | 247 | 242 | 242 | 1,400 | 242 |
| 2025-04-03 | 255 | 259 | 249 | 258 | 800 | 258 |
| 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