3104 富士紡ホールディングス(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
2024-02-224,4404,5154,4404,50026,3004,500
2024-02-214,4354,5104,4104,41021,9004,410
2024-02-204,5004,5304,4604,47517,7004,475
2024-02-194,4554,4954,4104,46525,3004,465
2024-02-164,3154,5104,2604,45558,8004,455
2024-02-154,3354,3954,2204,24529,2004,245
2024-02-144,4254,4254,3254,33523,3004,335
2024-02-134,3154,4454,3154,42548,1004,425
2024-02-094,3004,3904,2604,29563,6004,295
2024-02-084,2404,3054,2004,23519,3004,235
2024-02-074,2504,3104,2154,28023,0004,280
2024-02-064,2404,3204,2404,28525,4004,285
2024-02-054,3954,4004,3004,30025,8004,300
2024-02-024,5504,5804,3954,41095,9004,410
2024-02-014,4154,5004,3054,410143,5004,410
2024-01-313,9704,2803,9254,275114,9004,275
2024-01-303,9803,9803,9253,93527,0003,935
2024-01-293,9253,9753,9003,95022,8003,950
2024-01-263,9403,9403,8853,89522,6003,895
2024-01-253,8203,9303,8003,92038,7003,920
2024-01-243,8753,8753,7903,82022,0003,820
2024-01-233,8753,8853,8203,83010,8003,830
2024-01-223,8353,8853,8353,88011,2003,880
2024-01-193,8103,8603,8003,83024,9003,830
2024-01-183,8003,8803,8003,80518,8003,805
2024-01-173,8103,8453,7853,79022,2003,790
2024-01-163,8853,8903,8253,83011,4003,830
2024-01-153,7953,8703,7953,87021,8003,870
2024-01-123,8603,8703,7803,79027,0003,790
2024-01-113,8953,8953,8553,86017,4003,860
2024-01-103,8103,9003,8103,84522,3003,845
2024-01-093,8753,8753,7953,81032,0003,810
2024-01-053,8803,9153,8753,88525,3003,885
2024-01-043,7803,8703,7553,86052,4003,860

分割・併合履歴 : [2016-09-28]1株→0.1株