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
2024-12-065,4005,4505,3305,38044,2005,380
2024-12-055,3805,4405,3805,44022,3005,440
2024-12-045,3705,4305,3305,37029,4005,370
2024-12-035,5505,5705,4305,44052,9005,440
2024-12-025,5105,5105,4405,45027,2005,450
2024-11-295,5605,6005,4405,52042,8005,520
2024-11-285,3705,5805,3405,50044,8005,500
2024-11-275,3905,5205,3105,37088,7005,370
2024-11-265,3505,5205,3005,45088,3005,450
2024-11-255,3005,4805,2805,370110,8005,370
2024-11-225,0905,2805,0605,25066,8005,250
2024-11-215,1605,2805,0705,09054,9005,090
2024-11-205,0005,2304,9405,15069,4005,150
2024-11-194,9205,1104,9205,07090,3005,070
2024-11-184,8404,9754,7604,91077,3004,910
2024-11-154,7054,9404,6904,92565,7004,925
2024-11-144,8204,8504,7654,79018,2004,790
2024-11-134,8554,8554,7954,80012,0004,800
2024-11-124,8704,9454,8404,87515,5004,875
2024-11-114,8504,9004,8054,83517,3004,835
2024-11-084,9955,0004,8154,85527,4004,855
2024-11-074,8154,9004,7204,87035,3004,870
2024-11-064,7754,8304,6454,74528,0004,745
2024-11-054,6904,7704,6354,77052,1004,770
2024-11-014,7004,7104,5104,59575,3004,595
2024-10-314,8004,9054,5804,710157,0004,710
2024-10-304,7254,7304,6304,730133,8004,730
2024-10-294,6104,6504,5704,62527,6004,625
2024-10-284,5654,6454,5554,58516,9004,585
2024-10-254,6004,6004,4704,49518,5004,495
2024-10-244,5004,5754,4954,56031,0004,560
2024-10-234,5954,6354,5104,53521,9004,535
2024-10-224,6554,6804,5704,59526,4004,595
2024-10-214,7454,7454,6604,66013,4004,660
2024-10-184,6704,7254,6354,71526,1004,715
2024-10-174,7554,7954,6754,68519,5004,685
2024-10-164,7004,7654,6704,71519,0004,715
2024-10-154,7554,7904,7304,74520,8004,745
2024-10-114,7554,7954,6704,70016,8004,700
2024-10-104,8354,8354,7154,72018,0004,720
2024-10-094,7304,8254,7304,80037,1004,800
2024-10-084,7904,8154,6804,70528,0004,705
2024-10-074,8504,8954,8004,85025,8004,850
2024-10-044,8054,8754,7704,79525,3004,795
2024-10-034,8304,9304,7454,79052,5004,790
2024-10-024,6404,6854,5854,62019,1004,620
2024-10-014,5854,6754,5754,64021,7004,640
2024-09-304,5454,6504,4754,54534,1004,545
2024-09-274,5904,6854,5754,61539,9004,615
2024-09-264,5454,6354,5304,62525,0004,625
2024-09-254,6004,6004,4904,54522,9004,545
2024-09-244,6154,6154,5304,57517,4004,575
2024-09-204,5704,6304,4754,51547,0004,515
2024-09-194,4854,5504,4454,51020,1004,510
2024-09-184,4204,4204,3504,41521,8004,415
2024-09-174,3154,3954,2604,35035,8004,350
2024-09-134,2354,3204,2354,29525,2004,295
2024-09-124,2704,3204,2304,25014,5004,250
2024-09-114,2004,2354,1054,17532,1004,175
2024-09-104,1954,2854,1954,22518,4004,225
2024-09-094,1554,2254,1254,19517,8004,195
2024-09-064,2204,3554,2204,25524,3004,255
2024-09-054,2254,3054,1954,21014,6004,210
2024-09-044,3504,4054,2454,24523,5004,245
2024-09-034,4654,4804,4454,4759,0004,475
2024-09-024,5454,5454,3904,44017,5004,440
2024-08-304,4654,5054,4454,50522,5004,505
2024-08-294,4104,4304,3654,41520,8004,415
2024-08-284,3954,4504,3954,45018,1004,450
2024-08-274,3704,4454,3704,39018,1004,390
2024-08-264,4354,4604,3654,38527,8004,385
2024-08-234,5354,5654,4104,43514,2004,435
2024-08-224,4604,5604,4604,50520,0004,505
2024-08-214,4804,4804,3854,4258,8004,425
2024-08-204,5354,5354,4204,48013,8004,480
2024-08-194,5854,6354,4254,49045,4004,490
2024-08-164,5804,6054,5254,58533,7004,585
2024-08-154,2954,4454,2654,44028,0004,440
2024-08-144,3304,3354,2204,27030,8004,270
2024-08-134,2554,3054,2354,30524,4004,305
2024-08-094,0704,1904,0254,12034,4004,120
2024-08-084,0654,1453,9604,00054,3004,000
2024-08-074,2804,3504,0904,20037,4004,200
2024-08-063,9104,2903,9104,14560,2004,145
2024-08-054,2654,3853,8053,980106,8003,980
2024-08-024,9304,9504,3754,405383,2004,405
2024-08-015,2005,3804,9305,030223,5005,030
2024-07-314,4355,1904,4105,190289,0005,190
2024-07-304,4854,5154,4304,48524,1004,485
2024-07-294,3754,5604,3754,50530,1004,505
2024-07-264,4454,4454,2854,30547,0004,305
2024-07-254,3754,3804,2954,33051,6004,330
2024-07-244,5104,5104,3404,36544,0004,365
2024-07-234,5154,5504,4604,48519,5004,485
2024-07-224,6604,6754,5154,51513,5004,515
2024-07-194,7804,7804,6704,69519,4004,695
2024-07-184,7904,8504,7754,7809,6004,780
2024-07-174,8054,8254,7454,79012,0004,790
2024-07-164,7604,8954,7404,77528,5004,775
2024-07-124,7904,8954,7454,76033,3004,760
2024-07-114,7804,8154,7504,79516,4004,795
2024-07-104,7854,8254,7204,77520,8004,775
2024-07-094,7954,8154,7254,79018,8004,790
2024-07-084,7704,8204,7404,79517,6004,795
2024-07-054,8204,8704,7804,78014,3004,780
2024-07-044,9054,9154,8254,86018,1004,860
2024-07-034,9054,9804,8854,92024,5004,920
2024-07-024,9104,9854,8954,90534,7004,905
2024-07-014,9204,9654,9104,91016,8004,910
2024-06-285,0805,0805,0105,01015,9005,010
2024-06-275,0005,0604,9705,06018,5005,060
2024-06-265,0305,0604,9555,00025,0005,000
2024-06-254,9805,0304,9504,97021,6004,970
2024-06-245,0305,0304,9454,95019,0004,950
2024-06-214,9305,0404,8554,99577,1004,995
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