4901 富士フイルムホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,822.5 | 2,866.5 | 2,754 | 2,788 | 6,575,600 | 2,788 |
| 2025-04-03 | 2,796.5 | 2,867 | 2,792.5 | 2,863 | 6,159,300 | 2,863 |
| 2025-04-02 | 2,833 | 2,906.5 | 2,808 | 2,896.5 | 5,786,000 | 2,896.50 |
| 2025-04-01 | 2,867.5 | 2,872.5 | 2,828 | 2,833 | 4,156,900 | 2,833 |
| 2025-03-31 | 2,897 | 2,903 | 2,833 | 2,844.5 | 5,213,400 | 2,844.50 |
| 2025-03-28 | 2,993.5 | 2,996 | 2,946.5 | 2,957 | 3,456,500 | 2,957 |
| 2025-03-27 | 2,980 | 3,014 | 2,979 | 3,008 | 4,427,000 | 3,008 |
| 2025-03-26 | 3,000 | 3,026 | 2,988.5 | 3,022 | 5,656,300 | 3,022 |
| 2025-03-25 | 2,999 | 3,010 | 2,987.5 | 3,000 | 3,236,200 | 3,000 |
| 2025-03-24 | 3,021 | 3,023 | 2,973 | 2,988 | 3,469,100 | 2,988 |
| 2025-03-21 | 3,040 | 3,078 | 3,036 | 3,036 | 4,654,900 | 3,036 |
| 2025-03-19 | 3,014 | 3,074 | 3,008 | 3,050 | 2,350,300 | 3,050 |
| 2025-03-18 | 3,040 | 3,048 | 3,019 | 3,023 | 2,621,700 | 3,023 |
| 2025-03-17 | 3,014 | 3,026 | 3,004 | 3,006 | 2,335,100 | 3,006 |
| 2025-03-14 | 2,951 | 2,995 | 2,951 | 2,989 | 4,598,100 | 2,989 |
| 2025-03-13 | 3,010 | 3,030 | 2,965 | 2,970 | 4,346,600 | 2,970 |
| 2025-03-12 | 3,032 | 3,046 | 3,012 | 3,022 | 2,815,400 | 3,022 |
| 2025-03-11 | 3,017 | 3,045 | 2,994 | 3,045 | 3,266,600 | 3,045 |
| 2025-03-10 | 3,020 | 3,078 | 3,012 | 3,075 | 2,833,200 | 3,075 |
| 2025-03-07 | 3,012 | 3,055 | 3,002 | 3,017 | 3,083,000 | 3,017 |
| 2025-03-06 | 3,107 | 3,113 | 3,075 | 3,082 | 2,379,300 | 3,082 |
| 2025-03-05 | 3,050 | 3,102 | 3,044 | 3,085 | 2,885,600 | 3,085 |
| 2025-03-04 | 3,056 | 3,106 | 3,053 | 3,056 | 3,775,500 | 3,056 |
| 2025-03-03 | 3,067 | 3,067 | 3,025 | 3,058 | 2,274,600 | 3,058 |
| 2025-02-28 | 3,030 | 3,052 | 3,001 | 3,028 | 4,193,100 | 3,028 |
| 2025-02-27 | 3,052 | 3,076 | 3,040 | 3,066 | 2,526,300 | 3,066 |
| 2025-02-26 | 3,015 | 3,069 | 3,010 | 3,063 | 3,627,900 | 3,063 |
| 2025-02-25 | 2,976.5 | 3,053 | 2,971 | 3,010 | 3,613,900 | 3,010 |
| 2025-02-21 | 3,000 | 3,043 | 2,999 | 3,017 | 3,203,500 | 3,017 |
| 2025-02-20 | 3,098 | 3,107 | 3,024 | 3,024 | 4,455,800 | 3,024 |
| 2025-02-19 | 3,210 | 3,247 | 3,104 | 3,104 | 8,423,200 | 3,104 |
| 2025-02-18 | 3,204 | 3,263 | 3,203 | 3,255 | 5,005,400 | 3,255 |
| 2025-02-17 | 3,178 | 3,218 | 3,161 | 3,215 | 3,969,000 | 3,215 |
| 2025-02-14 | 3,157 | 3,171 | 3,124 | 3,158 | 4,550,100 | 3,158 |
| 2025-02-13 | 3,071 | 3,154 | 3,068 | 3,137 | 3,952,700 | 3,137 |
| 2025-02-12 | 3,068 | 3,070 | 3,021 | 3,061 | 3,921,800 | 3,061 |
| 2025-02-10 | 3,071 | 3,098 | 3,049 | 3,080 | 4,428,600 | 3,080 |
| 2025-02-07 | 3,215 | 3,227 | 3,079 | 3,079 | 8,354,600 | 3,079 |
| 2025-02-06 | 3,465 | 3,498 | 3,216 | 3,216 | 7,035,100 | 3,216 |
| 2025-02-05 | 3,470 | 3,495 | 3,441 | 3,442 | 3,119,300 | 3,442 |
| 2025-02-04 | 3,450 | 3,453 | 3,412 | 3,422 | 3,843,900 | 3,422 |
| 2025-02-03 | 3,393 | 3,402 | 3,332 | 3,389 | 3,456,900 | 3,389 |
| 2025-01-31 | 3,440 | 3,453 | 3,423 | 3,445 | 2,620,800 | 3,445 |
| 2025-01-30 | 3,444 | 3,464 | 3,421 | 3,435 | 1,987,500 | 3,435 |
| 2025-01-29 | 3,440 | 3,469 | 3,434 | 3,460 | 2,594,100 | 3,460 |
| 2025-01-28 | 3,400 | 3,453 | 3,389 | 3,414 | 3,809,100 | 3,414 |
| 2025-01-27 | 3,365 | 3,419 | 3,363 | 3,400 | 3,780,000 | 3,400 |
| 2025-01-24 | 3,348 | 3,349 | 3,295 | 3,313 | 3,028,600 | 3,313 |
| 2025-01-23 | 3,340 | 3,353 | 3,317 | 3,327 | 2,210,900 | 3,327 |
| 2025-01-22 | 3,332 | 3,360 | 3,319 | 3,339 | 2,570,900 | 3,339 |
| 2025-01-21 | 3,323 | 3,323 | 3,271 | 3,307 | 1,707,100 | 3,307 |
| 2025-01-20 | 3,275 | 3,313 | 3,266 | 3,293 | 1,606,000 | 3,293 |
| 2025-01-17 | 3,239 | 3,283 | 3,228 | 3,278 | 2,422,300 | 3,278 |
| 2025-01-16 | 3,269 | 3,295 | 3,248 | 3,252 | 2,421,400 | 3,252 |
| 2025-01-15 | 3,304 | 3,309 | 3,247 | 3,254 | 2,835,100 | 3,254 |
| 2025-01-14 | 3,333 | 3,335 | 3,250 | 3,272 | 3,658,900 | 3,272 |
| 2025-01-10 | 3,329 | 3,350 | 3,278 | 3,315 | 4,393,000 | 3,315 |
| 2025-01-09 | 3,304 | 3,324 | 3,279 | 3,311 | 3,117,400 | 3,311 |
| 2025-01-08 | 3,277 | 3,296 | 3,255 | 3,273 | 2,336,900 | 3,273 |
| 2025-01-07 | 3,261 | 3,323 | 3,261 | 3,319 | 2,807,700 | 3,319 |
| 2025-01-06 | 3,309 | 3,312 | 3,254 | 3,277 | 2,948,700 | 3,277 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株