1775 富士古河E&C(株) 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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 7,170 | 7,200 | 6,980 | 7,160 | 21,900 | 7,160 |
| 2025-01-28 | 6,990 | 7,050 | 6,880 | 7,020 | 4,200 | 7,020 |
| 2025-01-27 | 7,520 | 7,520 | 7,350 | 7,350 | 10,200 | 7,350 |
| 2025-01-24 | 7,580 | 7,610 | 7,440 | 7,440 | 8,300 | 7,440 |
| 2025-01-23 | 7,820 | 7,820 | 7,470 | 7,630 | 14,500 | 7,630 |
| 2025-01-22 | 7,400 | 7,800 | 7,400 | 7,740 | 10,100 | 7,740 |
| 2025-01-21 | 7,240 | 7,310 | 7,210 | 7,300 | 7,600 | 7,300 |
| 2025-01-20 | 7,070 | 7,300 | 7,070 | 7,250 | 8,100 | 7,250 |
| 2025-01-17 | 7,010 | 7,130 | 6,930 | 7,050 | 7,600 | 7,050 |
| 2025-01-16 | 7,080 | 7,160 | 7,070 | 7,070 | 8,000 | 7,070 |
| 2025-01-15 | 7,210 | 7,210 | 7,030 | 7,050 | 8,100 | 7,050 |
| 2025-01-14 | 7,410 | 7,410 | 7,160 | 7,200 | 9,500 | 7,200 |
| 2025-01-10 | 7,330 | 7,500 | 7,330 | 7,420 | 4,700 | 7,420 |
| 2025-01-09 | 7,650 | 7,680 | 7,440 | 7,480 | 21,500 | 7,480 |
| 2025-01-08 | 7,790 | 7,790 | 7,610 | 7,680 | 13,700 | 7,680 |
| 2025-01-07 | 7,850 | 7,890 | 7,810 | 7,810 | 10,000 | 7,810 |
| 2025-01-06 | 7,950 | 8,080 | 7,790 | 7,820 | 10,200 | 7,820 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株