3104 富士紡ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,565 | 4,615 | 4,365 | 4,435 | 77,700 | 4,435 |
| 2025-04-03 | 4,795 | 4,795 | 4,705 | 4,755 | 38,500 | 4,755 |
| 2025-04-02 | 4,950 | 4,960 | 4,870 | 4,960 | 28,900 | 4,960 |
| 2025-04-01 | 4,925 | 4,990 | 4,890 | 4,900 | 24,500 | 4,900 |
| 2025-03-31 | 5,010 | 5,010 | 4,910 | 4,925 | 23,600 | 4,925 |
| 2025-03-28 | 5,150 | 5,180 | 5,030 | 5,080 | 27,700 | 5,080 |
| 2025-03-27 | 5,230 | 5,270 | 5,170 | 5,220 | 19,100 | 5,220 |
| 2025-03-26 | 5,240 | 5,270 | 5,170 | 5,260 | 15,600 | 5,260 |
| 2025-03-25 | 5,180 | 5,270 | 5,140 | 5,240 | 18,200 | 5,240 |
| 2025-03-24 | 5,230 | 5,230 | 5,130 | 5,160 | 9,200 | 5,160 |
| 2025-03-21 | 5,240 | 5,240 | 5,180 | 5,220 | 13,700 | 5,220 |
| 2025-03-19 | 5,340 | 5,360 | 5,230 | 5,260 | 21,000 | 5,260 |
| 2025-03-18 | 5,290 | 5,340 | 5,280 | 5,340 | 16,400 | 5,340 |
| 2025-03-17 | 5,230 | 5,310 | 5,230 | 5,280 | 18,000 | 5,280 |
| 2025-03-14 | 5,280 | 5,340 | 5,210 | 5,270 | 33,400 | 5,270 |
| 2025-03-13 | 5,210 | 5,280 | 5,190 | 5,240 | 24,100 | 5,240 |
| 2025-03-12 | 5,170 | 5,250 | 5,150 | 5,210 | 31,900 | 5,210 |
| 2025-03-11 | 4,970 | 5,130 | 4,970 | 5,130 | 34,900 | 5,130 |
| 2025-03-10 | 5,100 | 5,160 | 5,040 | 5,040 | 25,900 | 5,040 |
| 2025-03-07 | 5,080 | 5,150 | 5,080 | 5,120 | 23,400 | 5,120 |
| 2025-03-06 | 5,110 | 5,190 | 5,110 | 5,170 | 14,600 | 5,170 |
| 2025-03-05 | 5,050 | 5,110 | 5,020 | 5,070 | 27,300 | 5,070 |
| 2025-03-04 | 5,070 | 5,100 | 4,950 | 5,060 | 47,800 | 5,060 |
| 2025-03-03 | 4,995 | 5,120 | 4,995 | 5,090 | 21,600 | 5,090 |
| 2025-02-28 | 4,990 | 5,020 | 4,950 | 4,990 | 37,900 | 4,990 |
| 2025-02-27 | 4,995 | 5,050 | 4,965 | 5,020 | 32,700 | 5,020 |
| 2025-02-26 | 4,855 | 4,980 | 4,855 | 4,980 | 38,700 | 4,980 |
| 2025-02-25 | 4,865 | 5,020 | 4,830 | 4,925 | 70,900 | 4,925 |
| 2025-02-21 | 4,670 | 4,880 | 4,665 | 4,875 | 75,900 | 4,875 |
| 2025-02-20 | 4,715 | 4,720 | 4,645 | 4,690 | 14,900 | 4,690 |
| 2025-02-19 | 4,845 | 4,845 | 4,710 | 4,750 | 20,800 | 4,750 |
| 2025-02-18 | 4,790 | 4,860 | 4,790 | 4,845 | 15,400 | 4,845 |
| 2025-02-17 | 4,805 | 4,825 | 4,790 | 4,810 | 10,400 | 4,810 |
| 2025-02-14 | 4,860 | 4,885 | 4,805 | 4,815 | 15,800 | 4,815 |
| 2025-02-13 | 4,840 | 4,880 | 4,800 | 4,855 | 20,200 | 4,855 |
| 2025-02-12 | 4,840 | 4,870 | 4,785 | 4,805 | 30,000 | 4,805 |
| 2025-02-10 | 5,000 | 5,010 | 4,820 | 4,820 | 50,200 | 4,820 |
| 2025-02-07 | 5,080 | 5,090 | 5,000 | 5,020 | 13,400 | 5,020 |
| 2025-02-06 | 5,100 | 5,160 | 5,020 | 5,100 | 20,700 | 5,100 |
| 2025-02-05 | 5,040 | 5,100 | 5,010 | 5,100 | 30,500 | 5,100 |
| 2025-02-04 | 5,160 | 5,170 | 5,040 | 5,040 | 33,300 | 5,040 |
| 2025-02-03 | 5,270 | 5,380 | 5,030 | 5,120 | 61,800 | 5,120 |
| 2025-01-31 | 5,020 | 5,310 | 4,930 | 5,180 | 127,000 | 5,180 |
| 2025-01-30 | 5,010 | 5,050 | 4,920 | 5,050 | 31,600 | 5,050 |
| 2025-01-29 | 5,060 | 5,070 | 5,000 | 5,050 | 18,800 | 5,050 |
| 2025-01-28 | 5,020 | 5,080 | 4,980 | 5,060 | 24,900 | 5,060 |
| 2025-01-27 | 5,130 | 5,140 | 5,050 | 5,090 | 21,300 | 5,090 |
| 2025-01-24 | 5,170 | 5,180 | 5,090 | 5,150 | 17,300 | 5,150 |
| 2025-01-23 | 5,200 | 5,200 | 5,090 | 5,130 | 23,700 | 5,130 |
| 2025-01-22 | 5,180 | 5,250 | 5,140 | 5,190 | 22,800 | 5,190 |
| 2025-01-21 | 5,150 | 5,170 | 5,040 | 5,150 | 17,200 | 5,150 |
| 2025-01-20 | 5,090 | 5,090 | 5,040 | 5,090 | 8,600 | 5,090 |
| 2025-01-17 | 5,010 | 5,070 | 4,980 | 5,060 | 14,900 | 5,060 |
| 2025-01-16 | 5,000 | 5,120 | 5,000 | 5,060 | 18,600 | 5,060 |
| 2025-01-15 | 5,090 | 5,100 | 5,000 | 5,040 | 17,100 | 5,040 |
| 2025-01-14 | 5,110 | 5,110 | 4,990 | 5,080 | 23,100 | 5,080 |
| 2025-01-10 | 5,110 | 5,260 | 5,070 | 5,110 | 16,500 | 5,110 |
| 2025-01-09 | 5,300 | 5,300 | 5,190 | 5,200 | 13,000 | 5,200 |
| 2025-01-08 | 5,310 | 5,330 | 5,250 | 5,300 | 17,900 | 5,300 |
| 2025-01-07 | 5,390 | 5,440 | 5,320 | 5,320 | 18,900 | 5,320 |
| 2025-01-06 | 5,450 | 5,480 | 5,320 | 5,330 | 15,800 | 5,330 |
分割・併合履歴 ： [2016-09-28]1株→0.1株