3104 富士紡ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-204,6254,6454,5504,59537,9004,595
2021-04-194,6254,7554,6254,66539,9004,665
2021-04-164,4604,6704,4504,66594,1004,665
2021-04-154,4004,4854,3954,46032,9004,460
2021-04-144,4454,5054,3454,44062,0004,440
2021-04-134,3504,4104,3254,37520,2004,375
2021-04-124,4254,4254,2554,32529,5004,325
2021-04-094,3254,3954,3104,36031,5004,360
2021-04-084,3404,3504,2804,31036,4004,310
2021-04-074,2654,4104,2654,39534,8004,395
2021-04-064,4104,4404,2654,31036,9004,310
2021-04-054,2654,4004,1954,38076,6004,380
2021-04-024,0454,3054,0204,270102,5004,270
2021-04-014,0054,0503,9904,00030,7004,000
2021-03-314,0504,0503,9804,00044,3004,000
2021-03-304,0404,0803,9854,06527,5004,065
2021-03-294,0554,1254,0354,07051,4004,070
2021-03-264,0404,1004,0354,05526,3004,055
2021-03-254,0354,0804,0104,03535,0004,035
2021-03-244,0954,1103,9954,03541,9004,035
2021-03-234,1604,1754,1254,16034,1004,160
2021-03-224,1304,2204,1054,16041,2004,160
2021-03-194,0554,1454,0304,13560,0004,135
2021-03-184,0954,1354,0504,09541,8004,095
2021-03-174,1354,1454,0704,11518,8004,115
2021-03-164,1454,1454,1004,1408,3004,140
2021-03-154,1454,1454,0754,09515,7004,095
2021-03-124,0904,1054,0454,10025,1004,100
2021-03-114,0054,1304,0004,11523,4004,115
2021-03-104,0004,0703,9904,03519,2004,035
2021-03-093,9654,0053,9453,99519,9003,995
2021-03-084,0704,0953,9153,96525,7003,965
2021-03-054,0004,0103,8604,00043,0004,000
2021-03-043,9854,0453,9504,04522,6004,045
2021-03-034,0204,0653,9754,02528,6004,025
2021-03-024,1904,2054,0304,06024,6004,060
2021-03-014,0204,1254,0204,12517,7004,125
2021-02-264,0554,0904,0204,02039,7004,020
2021-02-254,1404,2054,0704,15048,8004,150
2021-02-244,2554,2804,1354,13525,6004,135
2021-02-224,3154,3604,2704,29022,0004,290
2021-02-194,3604,3604,2404,31549,3004,315
2021-02-184,4754,5304,3754,42038,2004,420
2021-02-174,5004,5504,4704,47518,8004,475
2021-02-164,5154,5704,4804,52042,5004,520
2021-02-154,5004,5854,5004,55535,6004,555
2021-02-124,5104,5104,3954,48516,3004,485
2021-02-104,4954,5454,4504,46029,3004,460
2021-02-094,4154,5054,3754,49525,5004,495
2021-02-084,4904,5204,4004,45535,0004,455
2021-02-054,4404,5104,3754,49052,4004,490
2021-02-044,3504,4054,2904,40525,1004,405
2021-02-034,5104,5504,3554,38557,1004,385
2021-02-024,2354,5554,2254,510157,4004,510
2021-02-014,0704,1354,0104,10528,2004,105
2021-01-294,2104,2104,0004,02054,5004,020
2021-01-284,1004,2054,1004,16538,9004,165
2021-01-274,1154,2054,1054,16026,9004,160
2021-01-264,2504,2504,0854,13035,1004,130
2021-01-254,2604,2654,1454,25037,2004,250
2021-01-224,2254,3104,2254,24046,4004,240
2021-01-214,3104,3604,2304,26527,1004,265
2021-01-204,1704,3304,1704,31046,0004,310
2021-01-194,2104,2104,1254,19031,3004,190
2021-01-184,0904,2104,0704,20032,8004,200
2021-01-153,9904,1353,9804,10577,4004,105
2021-01-144,0704,2203,9804,00059,2004,000
2021-01-133,9954,0853,9654,07043,9004,070
2021-01-123,8953,9953,8553,97032,5003,970
2021-01-083,7853,9253,7803,90537,8003,905
2021-01-073,7353,8153,7353,78524,0003,785
2021-01-063,7853,7903,7203,7407,2003,740
2021-01-053,7503,8003,7353,75511,6003,755
2021-01-043,8803,8803,7403,81016,5003,810

分割・併合履歴 : [2016-09-28]1株→0.1株