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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 3,532 | 3,536 | 3,494 | 3,511 | 2,755,200 | 3,511 |
| 2025-08-28 | 3,570 | 3,577 | 3,525 | 3,532 | 2,610,100 | 3,532 |
| 2025-08-27 | 3,600 | 3,600 | 3,532 | 3,565 | 2,171,800 | 3,565 |
| 2025-08-26 | 3,600 | 3,602 | 3,531 | 3,581 | 2,941,300 | 3,581 |
| 2025-08-25 | 3,610 | 3,634 | 3,573 | 3,600 | 2,659,100 | 3,600 |
| 2025-08-22 | 3,535 | 3,607 | 3,526 | 3,602 | 2,535,100 | 3,602 |
| 2025-08-21 | 3,549 | 3,559 | 3,527 | 3,535 | 2,552,600 | 3,535 |
| 2025-08-20 | 3,586 | 3,591 | 3,549 | 3,564 | 3,318,800 | 3,564 |
| 2025-08-19 | 3,575 | 3,620 | 3,544 | 3,613 | 3,117,700 | 3,613 |
| 2025-08-18 | 3,600 | 3,644 | 3,568 | 3,595 | 2,760,400 | 3,595 |
| 2025-08-15 | 3,529 | 3,596 | 3,516 | 3,591 | 2,869,600 | 3,591 |
| 2025-08-14 | 3,565 | 3,599 | 3,534 | 3,553 | 4,079,200 | 3,553 |
| 2025-08-13 | 3,547 | 3,565 | 3,506 | 3,554 | 4,764,300 | 3,554 |
| 2025-08-12 | 3,496 | 3,573 | 3,474 | 3,533 | 5,522,100 | 3,533 |
| 2025-08-08 | 3,398 | 3,512 | 3,380 | 3,479 | 7,546,800 | 3,479 |
| 2025-08-07 | 3,486 | 3,521 | 3,329 | 3,340 | 8,894,700 | 3,340 |
| 2025-08-06 | 3,125 | 3,270 | 3,103 | 3,243 | 7,112,300 | 3,243 |
| 2025-08-05 | 3,120 | 3,149 | 3,100 | 3,123 | 2,159,200 | 3,123 |
| 2025-08-04 | 3,100 | 3,111 | 3,076 | 3,093 | 2,467,500 | 3,093 |
| 2025-08-01 | 3,158 | 3,198 | 3,144 | 3,160 | 2,343,900 | 3,160 |
| 2025-07-31 | 3,148 | 3,163 | 3,131 | 3,156 | 3,175,500 | 3,156 |
| 2025-07-30 | 3,132 | 3,155 | 3,122 | 3,154 | 2,435,000 | 3,154 |
| 2025-07-29 | 3,185 | 3,200 | 3,138 | 3,145 | 2,054,200 | 3,145 |
| 2025-07-28 | 3,193 | 3,211 | 3,174 | 3,201 | 2,198,300 | 3,201 |
| 2025-07-25 | 3,166 | 3,186 | 3,144 | 3,173 | 3,160,500 | 3,173 |
| 2025-07-24 | 3,112 | 3,222 | 3,110 | 3,222 | 5,645,300 | 3,222 |
| 2025-07-23 | 3,017 | 3,103 | 3,001 | 3,076 | 6,225,300 | 3,076 |
| 2025-07-22 | 3,001 | 3,026 | 2,971 | 2,975 | 2,959,500 | 2,975 |
| 2025-07-18 | 3,044 | 3,052 | 3,009 | 3,009 | 1,568,800 | 3,009 |
| 2025-07-17 | 2,975 | 3,030 | 2,973 | 3,023 | 1,733,300 | 3,023 |
| 2025-07-16 | 2,999 | 3,022 | 2,990 | 2,997 | 2,180,900 | 2,997 |
| 2025-07-15 | 2,991.5 | 2,999.5 | 2,972.5 | 2,988 | 1,893,900 | 2,988 |
| 2025-07-14 | 3,002 | 3,017 | 2,981 | 2,994.5 | 1,709,300 | 2,994.50 |
| 2025-07-11 | 3,010 | 3,028 | 2,990 | 3,008 | 3,923,100 | 3,008 |
| 2025-07-10 | 3,039 | 3,043 | 2,995 | 2,995 | 3,826,600 | 2,995 |
| 2025-07-09 | 3,049 | 3,050 | 3,012 | 3,048 | 3,057,800 | 3,048 |
| 2025-07-08 | 3,012 | 3,038 | 3,008 | 3,031 | 2,941,400 | 3,031 |
| 2025-07-07 | 3,099 | 3,100 | 3,018 | 3,028 | 2,184,000 | 3,028 |
| 2025-07-04 | 3,095 | 3,104 | 3,068 | 3,080 | 1,746,000 | 3,080 |
| 2025-07-03 | 3,046 | 3,102 | 3,040 | 3,102 | 3,477,200 | 3,102 |
| 2025-07-02 | 3,055 | 3,074 | 3,041 | 3,049 | 2,587,500 | 3,049 |
| 2025-07-01 | 3,142 | 3,152 | 3,050 | 3,058 | 2,663,100 | 3,058 |
| 2025-06-30 | 3,150 | 3,169 | 3,127 | 3,142 | 3,763,800 | 3,142 |
| 2025-06-27 | 3,134 | 3,156 | 3,119 | 3,139 | 2,750,400 | 3,139 |
| 2025-06-26 | 3,138 | 3,158 | 3,123 | 3,129 | 3,374,600 | 3,129 |
| 2025-06-25 | 3,084 | 3,141 | 3,051 | 3,117 | 3,828,600 | 3,117 |
| 2025-06-24 | 3,097 | 3,108 | 3,042 | 3,064 | 2,471,500 | 3,064 |
| 2025-06-23 | 3,072 | 3,076 | 3,030 | 3,064 | 1,899,900 | 3,064 |
| 2025-06-20 | 3,144 | 3,179 | 3,083 | 3,084 | 6,188,700 | 3,084 |
| 2025-06-19 | 3,124 | 3,133 | 3,090 | 3,100 | 1,591,400 | 3,100 |
| 2025-06-18 | 3,100 | 3,149 | 3,100 | 3,146 | 2,074,800 | 3,146 |
| 2025-06-17 | 3,101 | 3,116 | 3,097 | 3,111 | 1,710,000 | 3,111 |
| 2025-06-16 | 3,113 | 3,137 | 3,101 | 3,106 | 1,482,400 | 3,106 |
| 2025-06-13 | 3,161 | 3,165 | 3,097 | 3,112 | 3,731,900 | 3,112 |
| 2025-06-12 | 3,182 | 3,192 | 3,146 | 3,175 | 2,379,400 | 3,175 |
| 2025-06-11 | 3,168 | 3,220 | 3,165 | 3,204 | 2,586,600 | 3,204 |
| 2025-06-10 | 3,155 | 3,190 | 3,146 | 3,169 | 2,482,600 | 3,169 |
| 2025-06-09 | 3,141 | 3,155 | 3,123 | 3,136 | 2,022,100 | 3,136 |
| 2025-06-06 | 3,103 | 3,156 | 3,103 | 3,144 | 1,568,200 | 3,144 |
| 2025-06-05 | 3,118 | 3,134 | 3,108 | 3,131 | 2,778,600 | 3,131 |
| 2025-06-04 | 3,190 | 3,215 | 3,161 | 3,161 | 3,224,100 | 3,161 |
| 2025-06-03 | 3,264 | 3,266 | 3,198 | 3,218 | 2,785,900 | 3,218 |
| 2025-06-02 | 3,249 | 3,251 | 3,203 | 3,232 | 2,548,500 | 3,232 |
| 2025-05-30 | 3,296 | 3,325 | 3,284 | 3,284 | 5,694,400 | 3,284 |
| 2025-05-29 | 3,300 | 3,302 | 3,251 | 3,296 | 2,686,300 | 3,296 |
| 2025-05-28 | 3,320 | 3,322 | 3,243 | 3,248 | 3,045,600 | 3,248 |
| 2025-05-27 | 3,254 | 3,263 | 3,215 | 3,250 | 2,231,500 | 3,250 |
| 2025-05-26 | 3,173 | 3,241 | 3,168 | 3,241 | 2,103,600 | 3,241 |
| 2025-05-23 | 3,207 | 3,217 | 3,158 | 3,171 | 2,137,400 | 3,171 |
| 2025-05-22 | 3,204 | 3,204 | 3,162 | 3,188 | 2,617,300 | 3,188 |
| 2025-05-21 | 3,227 | 3,242 | 3,183 | 3,204 | 2,128,700 | 3,204 |
| 2025-05-20 | 3,230 | 3,249 | 3,173 | 3,188 | 3,076,300 | 3,188 |
| 2025-05-19 | 3,276 | 3,294 | 3,217 | 3,228 | 2,360,400 | 3,228 |
| 2025-05-16 | 3,305 | 3,308 | 3,214 | 3,236 | 4,544,300 | 3,236 |
| 2025-05-15 | 3,316 | 3,355 | 3,278 | 3,282 | 4,070,500 | 3,282 |
| 2025-05-14 | 3,350 | 3,374 | 3,324 | 3,334 | 3,595,500 | 3,334 |
| 2025-05-13 | 3,389 | 3,389 | 3,329 | 3,351 | 5,278,800 | 3,351 |
| 2025-05-12 | 3,266 | 3,359 | 3,248 | 3,354 | 6,249,100 | 3,354 |
| 2025-05-09 | 3,251 | 3,290 | 3,193 | 3,236 | 9,210,700 | 3,236 |
| 2025-05-08 | 2,987.5 | 3,190 | 2,963.5 | 3,153 | 9,093,700 | 3,153 |
| 2025-05-07 | 3,123 | 3,125 | 3,021 | 3,036 | 4,748,900 | 3,036 |
| 2025-05-02 | 3,034 | 3,090 | 3,023 | 3,053 | 4,142,000 | 3,053 |
| 2025-05-01 | 2,950 | 3,013 | 2,938 | 2,997.5 | 3,426,300 | 2,997.50 |
| 2025-04-30 | 2,965.5 | 2,973.5 | 2,932 | 2,935.5 | 4,588,300 | 2,935.50 |
| 2025-04-28 | 2,985 | 3,020 | 2,969.5 | 2,979 | 3,862,700 | 2,979 |
| 2025-04-25 | 2,937 | 2,963 | 2,925 | 2,945 | 4,912,500 | 2,945 |
| 2025-04-24 | 2,925 | 2,933 | 2,858.5 | 2,858.5 | 5,831,000 | 2,858.50 |
| 2025-04-23 | 3,026 | 3,030 | 2,909 | 2,909.5 | 12,792,500 | 2,909.50 |
| 2025-04-22 | 2,680 | 2,697 | 2,670 | 2,676 | 2,003,300 | 2,676 |
| 2025-04-21 | 2,704.5 | 2,709.5 | 2,671 | 2,681.5 | 1,428,600 | 2,681.50 |
| 2025-04-18 | 2,702.5 | 2,715 | 2,675 | 2,715 | 1,447,500 | 2,715 |
| 2025-04-17 | 2,658.5 | 2,686 | 2,646 | 2,685.5 | 1,653,500 | 2,685.50 |
| 2025-04-16 | 2,676.5 | 2,687.5 | 2,636 | 2,658 | 2,279,500 | 2,658 |
| 2025-04-15 | 2,684 | 2,695 | 2,674 | 2,689.5 | 2,896,800 | 2,689.50 |
| 2025-04-14 | 2,703.5 | 2,726.5 | 2,644 | 2,648.5 | 4,467,000 | 2,648.50 |
| 2025-04-11 | 2,694.5 | 2,698 | 2,651 | 2,679.5 | 6,256,600 | 2,679.50 |
| 2025-04-10 | 2,880.5 | 2,880.5 | 2,798.5 | 2,844.5 | 5,392,100 | 2,844.50 |
| 2025-04-09 | 2,695 | 2,734 | 2,631.5 | 2,662.5 | 5,751,600 | 2,662.50 |
| 2025-04-08 | 2,693.5 | 2,764 | 2,690 | 2,727 | 4,436,100 | 2,727 |
| 2025-04-07 | 2,600 | 2,641.5 | 2,515.5 | 2,593.5 | 5,116,400 | 2,593.50 |
| 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