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
2024-06-204,8954,9554,8504,91519,7004,915
2024-06-194,8504,9404,8504,90517,4004,905
2024-06-184,8804,9404,8204,85010,2004,850
2024-06-174,8304,8554,7304,84525,1004,845
2024-06-144,7354,9004,7254,90044,0004,900
2024-06-134,8504,8704,6704,70531,7004,705
2024-06-124,8604,8954,8004,86012,6004,860
2024-06-114,9054,9104,8504,86521,3004,865
2024-06-104,8504,9704,8504,95019,6004,950
2024-06-074,8104,8604,7704,84517,4004,845
2024-06-064,8004,8454,7854,82523,9004,825
2024-06-054,9005,0404,7404,75086,4004,750
2024-06-044,6254,8704,5704,83555,9004,835
2024-06-034,6554,6554,5704,62511,4004,625
2024-05-314,5354,6204,5354,62024,5004,620
2024-05-304,4954,5254,4404,51533,0004,515
2024-05-294,6304,6654,5504,56520,5004,565
2024-05-284,6204,6654,5954,59522,2004,595
2024-05-274,6004,6354,5954,60013,6004,600
2024-05-244,6004,6704,5954,60515,7004,605
2024-05-234,6154,6554,6004,60027,0004,600
2024-05-224,6004,6504,5104,61533,2004,615
2024-05-214,5154,6754,5154,60052,5004,600
2024-05-204,3804,5004,3604,45049,5004,450
2024-05-174,2254,3554,1904,29039,9004,290
2024-05-164,1954,2504,1504,24077,6004,240
2024-05-154,0054,2003,9904,12595,0004,125
2024-05-144,0354,0353,9453,98529,0003,985
2024-05-133,9504,0903,9504,06514,9004,065
2024-05-104,0804,0803,9253,94030,7003,940
2024-05-094,1054,1304,0504,08019,7004,080
2024-05-084,0604,1254,0504,10518,4004,105
2024-05-074,0704,1004,0504,06513,8004,065
2024-05-024,0704,1054,0654,0708,6004,070
2024-05-014,1654,1654,0904,1155,6004,115
2024-04-304,1354,1854,0604,17520,7004,175
2024-04-264,1204,1854,0054,06516,1004,065
2024-04-254,0754,1754,0054,11527,2004,115
2024-04-244,0554,0954,0254,08012,7004,080
2024-04-234,1254,1254,0404,0555,1004,055
2024-04-224,0954,1454,0054,07015,3004,070
2024-04-194,1354,1353,9554,02531,3004,025
2024-04-184,0504,1504,0504,13513,1004,135
2024-04-174,1854,1904,0754,09529,2004,095
2024-04-164,1704,2104,1454,18530,1004,185
2024-04-154,2004,2054,1404,17531,1004,175
2024-04-124,2854,3204,2654,26520,1004,265
2024-04-114,2104,3154,1804,29016,6004,290
2024-04-104,1854,2754,1804,25029,0004,250
2024-04-094,2854,2854,2004,22018,8004,220
2024-04-084,2754,2904,2454,27027,4004,270
2024-04-054,2004,2504,1754,22022,9004,220
2024-04-044,2954,2954,2204,24025,8004,240
2024-04-034,2854,3354,2504,29518,2004,295
2024-04-024,4454,4454,2754,31522,5004,315
2024-04-014,4654,4654,3904,40015,3004,400
2024-03-294,4304,4954,3604,46513,7004,465
2024-03-284,4454,4454,3354,36011,7004,360
2024-03-274,3754,4654,3754,44013,9004,440
2024-03-264,4054,4054,3454,38011,4004,380
2024-03-254,4354,4954,4204,42011,9004,420
2024-03-224,4554,5254,4004,46523,0004,465
2024-03-214,4354,4554,3904,42017,7004,420
2024-03-194,3604,4504,3604,4357,3004,435
2024-03-184,4204,4204,3504,38013,1004,380
2024-03-154,4304,4304,3804,41519,1004,415
2024-03-144,4204,4404,3654,4309,9004,430
2024-03-134,4804,5554,3754,40034,8004,400
2024-03-124,4204,5104,4204,48539,4004,485
2024-03-114,4404,4704,3904,42014,5004,420
2024-03-084,3904,5654,3904,51036,6004,510
2024-03-074,3804,4204,3404,40522,7004,405
2024-03-064,3654,3854,3304,35520,3004,355
2024-03-054,3554,4354,3254,37516,2004,375
2024-03-044,4504,4954,3554,38032,6004,380
2024-03-014,4754,5654,4154,50029,1004,500
2024-02-294,5204,5554,4554,47533,8004,475
2024-02-284,4054,5154,4054,49025,7004,490
2024-02-274,3804,4254,3504,42539,7004,425
2024-02-264,5004,5004,3904,41523,7004,415
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