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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,445 | 4,445 | 4,285 | 4,305 | 47,000 | 4,305 |
| 2024-07-25 | 4,375 | 4,380 | 4,295 | 4,330 | 51,600 | 4,330 |
| 2024-07-24 | 4,510 | 4,510 | 4,340 | 4,365 | 44,000 | 4,365 |
| 2024-07-23 | 4,515 | 4,550 | 4,460 | 4,485 | 19,500 | 4,485 |
| 2024-07-22 | 4,660 | 4,675 | 4,515 | 4,515 | 13,500 | 4,515 |
| 2024-07-19 | 4,780 | 4,780 | 4,670 | 4,695 | 19,400 | 4,695 |
| 2024-07-18 | 4,790 | 4,850 | 4,775 | 4,780 | 9,600 | 4,780 |
| 2024-07-17 | 4,805 | 4,825 | 4,745 | 4,790 | 12,000 | 4,790 |
| 2024-07-16 | 4,760 | 4,895 | 4,740 | 4,775 | 28,500 | 4,775 |
| 2024-07-12 | 4,790 | 4,895 | 4,745 | 4,760 | 33,300 | 4,760 |
| 2024-07-11 | 4,780 | 4,815 | 4,750 | 4,795 | 16,400 | 4,795 |
| 2024-07-10 | 4,785 | 4,825 | 4,720 | 4,775 | 20,800 | 4,775 |
| 2024-07-09 | 4,795 | 4,815 | 4,725 | 4,790 | 18,800 | 4,790 |
| 2024-07-08 | 4,770 | 4,820 | 4,740 | 4,795 | 17,600 | 4,795 |
| 2024-07-05 | 4,820 | 4,870 | 4,780 | 4,780 | 14,300 | 4,780 |
| 2024-07-04 | 4,905 | 4,915 | 4,825 | 4,860 | 18,100 | 4,860 |
| 2024-07-03 | 4,905 | 4,980 | 4,885 | 4,920 | 24,500 | 4,920 |
| 2024-07-02 | 4,910 | 4,985 | 4,895 | 4,905 | 34,700 | 4,905 |
| 2024-07-01 | 4,920 | 4,965 | 4,910 | 4,910 | 16,800 | 4,910 |
| 2024-06-28 | 5,080 | 5,080 | 5,010 | 5,010 | 15,900 | 5,010 |
| 2024-06-27 | 5,000 | 5,060 | 4,970 | 5,060 | 18,500 | 5,060 |
| 2024-06-26 | 5,030 | 5,060 | 4,955 | 5,000 | 25,000 | 5,000 |
| 2024-06-25 | 4,980 | 5,030 | 4,950 | 4,970 | 21,600 | 4,970 |
| 2024-06-24 | 5,030 | 5,030 | 4,945 | 4,950 | 19,000 | 4,950 |
| 2024-06-21 | 4,930 | 5,040 | 4,855 | 4,995 | 77,100 | 4,995 |
| 2024-06-20 | 4,895 | 4,955 | 4,850 | 4,915 | 19,700 | 4,915 |
| 2024-06-19 | 4,850 | 4,940 | 4,850 | 4,905 | 17,400 | 4,905 |
| 2024-06-18 | 4,880 | 4,940 | 4,820 | 4,850 | 10,200 | 4,850 |
| 2024-06-17 | 4,830 | 4,855 | 4,730 | 4,845 | 25,100 | 4,845 |
| 2024-06-14 | 4,735 | 4,900 | 4,725 | 4,900 | 44,000 | 4,900 |
| 2024-06-13 | 4,850 | 4,870 | 4,670 | 4,705 | 31,700 | 4,705 |
| 2024-06-12 | 4,860 | 4,895 | 4,800 | 4,860 | 12,600 | 4,860 |
| 2024-06-11 | 4,905 | 4,910 | 4,850 | 4,865 | 21,300 | 4,865 |
| 2024-06-10 | 4,850 | 4,970 | 4,850 | 4,950 | 19,600 | 4,950 |
| 2024-06-07 | 4,810 | 4,860 | 4,770 | 4,845 | 17,400 | 4,845 |
| 2024-06-06 | 4,800 | 4,845 | 4,785 | 4,825 | 23,900 | 4,825 |
| 2024-06-05 | 4,900 | 5,040 | 4,740 | 4,750 | 86,400 | 4,750 |
| 2024-06-04 | 4,625 | 4,870 | 4,570 | 4,835 | 55,900 | 4,835 |
| 2024-06-03 | 4,655 | 4,655 | 4,570 | 4,625 | 11,400 | 4,625 |
| 2024-05-31 | 4,535 | 4,620 | 4,535 | 4,620 | 24,500 | 4,620 |
| 2024-05-30 | 4,495 | 4,525 | 4,440 | 4,515 | 33,000 | 4,515 |
| 2024-05-29 | 4,630 | 4,665 | 4,550 | 4,565 | 20,500 | 4,565 |
| 2024-05-28 | 4,620 | 4,665 | 4,595 | 4,595 | 22,200 | 4,595 |
| 2024-05-27 | 4,600 | 4,635 | 4,595 | 4,600 | 13,600 | 4,600 |
| 2024-05-24 | 4,600 | 4,670 | 4,595 | 4,605 | 15,700 | 4,605 |
| 2024-05-23 | 4,615 | 4,655 | 4,600 | 4,600 | 27,000 | 4,600 |
| 2024-05-22 | 4,600 | 4,650 | 4,510 | 4,615 | 33,200 | 4,615 |
| 2024-05-21 | 4,515 | 4,675 | 4,515 | 4,600 | 52,500 | 4,600 |
| 2024-05-20 | 4,380 | 4,500 | 4,360 | 4,450 | 49,500 | 4,450 |
| 2024-05-17 | 4,225 | 4,355 | 4,190 | 4,290 | 39,900 | 4,290 |
| 2024-05-16 | 4,195 | 4,250 | 4,150 | 4,240 | 77,600 | 4,240 |
| 2024-05-15 | 4,005 | 4,200 | 3,990 | 4,125 | 95,000 | 4,125 |
| 2024-05-14 | 4,035 | 4,035 | 3,945 | 3,985 | 29,000 | 3,985 |
| 2024-05-13 | 3,950 | 4,090 | 3,950 | 4,065 | 14,900 | 4,065 |
| 2024-05-10 | 4,080 | 4,080 | 3,925 | 3,940 | 30,700 | 3,940 |
| 2024-05-09 | 4,105 | 4,130 | 4,050 | 4,080 | 19,700 | 4,080 |
| 2024-05-08 | 4,060 | 4,125 | 4,050 | 4,105 | 18,400 | 4,105 |
| 2024-05-07 | 4,070 | 4,100 | 4,050 | 4,065 | 13,800 | 4,065 |
| 2024-05-02 | 4,070 | 4,105 | 4,065 | 4,070 | 8,600 | 4,070 |
| 2024-05-01 | 4,165 | 4,165 | 4,090 | 4,115 | 5,600 | 4,115 |
| 2024-04-30 | 4,135 | 4,185 | 4,060 | 4,175 | 20,700 | 4,175 |
| 2024-04-26 | 4,120 | 4,185 | 4,005 | 4,065 | 16,100 | 4,065 |
| 2024-04-25 | 4,075 | 4,175 | 4,005 | 4,115 | 27,200 | 4,115 |
| 2024-04-24 | 4,055 | 4,095 | 4,025 | 4,080 | 12,700 | 4,080 |
| 2024-04-23 | 4,125 | 4,125 | 4,040 | 4,055 | 5,100 | 4,055 |
| 2024-04-22 | 4,095 | 4,145 | 4,005 | 4,070 | 15,300 | 4,070 |
| 2024-04-19 | 4,135 | 4,135 | 3,955 | 4,025 | 31,300 | 4,025 |
| 2024-04-18 | 4,050 | 4,150 | 4,050 | 4,135 | 13,100 | 4,135 |
| 2024-04-17 | 4,185 | 4,190 | 4,075 | 4,095 | 29,200 | 4,095 |
| 2024-04-16 | 4,170 | 4,210 | 4,145 | 4,185 | 30,100 | 4,185 |
| 2024-04-15 | 4,200 | 4,205 | 4,140 | 4,175 | 31,100 | 4,175 |
| 2024-04-12 | 4,285 | 4,320 | 4,265 | 4,265 | 20,100 | 4,265 |
| 2024-04-11 | 4,210 | 4,315 | 4,180 | 4,290 | 16,600 | 4,290 |
| 2024-04-10 | 4,185 | 4,275 | 4,180 | 4,250 | 29,000 | 4,250 |
| 2024-04-09 | 4,285 | 4,285 | 4,200 | 4,220 | 18,800 | 4,220 |
| 2024-04-08 | 4,275 | 4,290 | 4,245 | 4,270 | 27,400 | 4,270 |
| 2024-04-05 | 4,200 | 4,250 | 4,175 | 4,220 | 22,900 | 4,220 |
| 2024-04-04 | 4,295 | 4,295 | 4,220 | 4,240 | 25,800 | 4,240 |
| 2024-04-03 | 4,285 | 4,335 | 4,250 | 4,295 | 18,200 | 4,295 |
| 2024-04-02 | 4,445 | 4,445 | 4,275 | 4,315 | 22,500 | 4,315 |
| 2024-04-01 | 4,465 | 4,465 | 4,390 | 4,400 | 15,300 | 4,400 |
| 2024-03-29 | 4,430 | 4,495 | 4,360 | 4,465 | 13,700 | 4,465 |
| 2024-03-28 | 4,445 | 4,445 | 4,335 | 4,360 | 11,700 | 4,360 |
| 2024-03-27 | 4,375 | 4,465 | 4,375 | 4,440 | 13,900 | 4,440 |
| 2024-03-26 | 4,405 | 4,405 | 4,345 | 4,380 | 11,400 | 4,380 |
| 2024-03-25 | 4,435 | 4,495 | 4,420 | 4,420 | 11,900 | 4,420 |
| 2024-03-22 | 4,455 | 4,525 | 4,400 | 4,465 | 23,000 | 4,465 |
| 2024-03-21 | 4,435 | 4,455 | 4,390 | 4,420 | 17,700 | 4,420 |
| 2024-03-19 | 4,360 | 4,450 | 4,360 | 4,435 | 7,300 | 4,435 |
| 2024-03-18 | 4,420 | 4,420 | 4,350 | 4,380 | 13,100 | 4,380 |
| 2024-03-15 | 4,430 | 4,430 | 4,380 | 4,415 | 19,100 | 4,415 |
| 2024-03-14 | 4,420 | 4,440 | 4,365 | 4,430 | 9,900 | 4,430 |
| 2024-03-13 | 4,480 | 4,555 | 4,375 | 4,400 | 34,800 | 4,400 |
| 2024-03-12 | 4,420 | 4,510 | 4,420 | 4,485 | 39,400 | 4,485 |
| 2024-03-11 | 4,440 | 4,470 | 4,390 | 4,420 | 14,500 | 4,420 |
| 2024-03-08 | 4,390 | 4,565 | 4,390 | 4,510 | 36,600 | 4,510 |
| 2024-03-07 | 4,380 | 4,420 | 4,340 | 4,405 | 22,700 | 4,405 |
| 2024-03-06 | 4,365 | 4,385 | 4,330 | 4,355 | 20,300 | 4,355 |
| 2024-03-05 | 4,355 | 4,435 | 4,325 | 4,375 | 16,200 | 4,375 |
| 2024-03-04 | 4,450 | 4,495 | 4,355 | 4,380 | 32,600 | 4,380 |
| 2024-03-01 | 4,475 | 4,565 | 4,415 | 4,500 | 29,100 | 4,500 |
| 2024-02-29 | 4,520 | 4,555 | 4,455 | 4,475 | 33,800 | 4,475 |
| 2024-02-28 | 4,405 | 4,515 | 4,405 | 4,490 | 25,700 | 4,490 |
| 2024-02-27 | 4,380 | 4,425 | 4,350 | 4,425 | 39,700 | 4,425 |
| 2024-02-26 | 4,500 | 4,500 | 4,390 | 4,415 | 23,700 | 4,415 |
| 2024-02-22 | 4,440 | 4,515 | 4,440 | 4,500 | 26,300 | 4,500 |
| 2024-02-21 | 4,435 | 4,510 | 4,410 | 4,410 | 21,900 | 4,410 |
| 2024-02-20 | 4,500 | 4,530 | 4,460 | 4,475 | 17,700 | 4,475 |
| 2024-02-19 | 4,455 | 4,495 | 4,410 | 4,465 | 25,300 | 4,465 |
| 2024-02-16 | 4,315 | 4,510 | 4,260 | 4,455 | 58,800 | 4,455 |
| 2024-02-15 | 4,335 | 4,395 | 4,220 | 4,245 | 29,200 | 4,245 |
| 2024-02-14 | 4,425 | 4,425 | 4,325 | 4,335 | 23,300 | 4,335 |
| 2024-02-13 | 4,315 | 4,445 | 4,315 | 4,425 | 48,100 | 4,425 |
| 2024-02-09 | 4,300 | 4,390 | 4,260 | 4,295 | 63,600 | 4,295 |
| 2024-02-08 | 4,240 | 4,305 | 4,200 | 4,235 | 19,300 | 4,235 |
| 2024-02-07 | 4,250 | 4,310 | 4,215 | 4,280 | 23,000 | 4,280 |
| 2024-02-06 | 4,240 | 4,320 | 4,240 | 4,285 | 25,400 | 4,285 |
| 2024-02-05 | 4,395 | 4,400 | 4,300 | 4,300 | 25,800 | 4,300 |
| 2024-02-02 | 4,550 | 4,580 | 4,395 | 4,410 | 95,900 | 4,410 |
| 2024-02-01 | 4,415 | 4,500 | 4,305 | 4,410 | 143,500 | 4,410 |
| 2024-01-31 | 3,970 | 4,280 | 3,925 | 4,275 | 114,900 | 4,275 |
| 2024-01-30 | 3,980 | 3,980 | 3,925 | 3,935 | 27,000 | 3,935 |
| 2024-01-29 | 3,925 | 3,975 | 3,900 | 3,950 | 22,800 | 3,950 |
| 2024-01-26 | 3,940 | 3,940 | 3,885 | 3,895 | 22,600 | 3,895 |
| 2024-01-25 | 3,820 | 3,930 | 3,800 | 3,920 | 38,700 | 3,920 |
| 2024-01-24 | 3,875 | 3,875 | 3,790 | 3,820 | 22,000 | 3,820 |
| 2024-01-23 | 3,875 | 3,885 | 3,820 | 3,830 | 10,800 | 3,830 |
| 2024-01-22 | 3,835 | 3,885 | 3,835 | 3,880 | 11,200 | 3,880 |
| 2024-01-19 | 3,810 | 3,860 | 3,800 | 3,830 | 24,900 | 3,830 |
| 2024-01-18 | 3,800 | 3,880 | 3,800 | 3,805 | 18,800 | 3,805 |
| 2024-01-17 | 3,810 | 3,845 | 3,785 | 3,790 | 22,200 | 3,790 |
| 2024-01-16 | 3,885 | 3,890 | 3,825 | 3,830 | 11,400 | 3,830 |
| 2024-01-15 | 3,795 | 3,870 | 3,795 | 3,870 | 21,800 | 3,870 |
| 2024-01-12 | 3,860 | 3,870 | 3,780 | 3,790 | 27,000 | 3,790 |
| 2024-01-11 | 3,895 | 3,895 | 3,855 | 3,860 | 17,400 | 3,860 |
| 2024-01-10 | 3,810 | 3,900 | 3,810 | 3,845 | 22,300 | 3,845 |
| 2024-01-09 | 3,875 | 3,875 | 3,795 | 3,810 | 32,000 | 3,810 |
| 2024-01-05 | 3,880 | 3,915 | 3,875 | 3,885 | 25,300 | 3,885 |
| 2024-01-04 | 3,780 | 3,870 | 3,755 | 3,860 | 52,400 | 3,860 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
