3104 富士紡ホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-083,1503,1853,1353,15022,8003,150
2023-02-073,1503,1903,1453,15040,4003,150
2023-02-063,1653,1803,1403,17528,3003,175
2023-02-033,1603,1803,1303,15539,2003,155
2023-02-023,1903,2103,1603,17523,8003,175
2023-02-013,2253,2253,1853,19031,5003,190
2023-01-313,3403,3653,1703,23078,7003,230
2023-01-303,3053,3453,2753,30033,7003,300
2023-01-273,2803,3253,2803,31013,7003,310
2023-01-263,3003,3153,2803,29512,5003,295
2023-01-253,2803,3103,2603,29516,4003,295
2023-01-243,2253,2803,2253,26514,7003,265
2023-01-233,2103,2503,1953,22514,9003,225
2023-01-203,1853,2303,1853,2157,2003,215
2023-01-193,1953,2203,1853,1858,6003,185
2023-01-183,2053,2653,2053,24511,0003,245
2023-01-173,1953,2253,1953,2257,7003,225
2023-01-163,1603,2003,1453,17010,6003,170
2023-01-133,1553,1753,1553,16017,1003,160
2023-01-123,1903,2103,1603,17014,0003,170
2023-01-113,1703,2003,1703,19013,8003,190
2023-01-103,1503,1753,1453,15510,0003,155
2023-01-063,1353,1553,1253,1509,5003,150
2023-01-053,1553,1603,1253,12515,2003,125
2023-01-043,2003,2153,1403,18525,6003,185

分割・併合履歴 : [2016-09-28]1株→0.1株