4901 富士フイルムホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,437 | 3,494 | 3,384 | 3,397 | 6,142,500 | 3,397 |
| 2024-07-25 | 3,500 | 3,530 | 3,458 | 3,488 | 5,374,400 | 3,488 |
| 2024-07-24 | 3,676 | 3,690 | 3,600 | 3,608 | 5,110,700 | 3,608 |
| 2024-07-23 | 3,796 | 3,798 | 3,713 | 3,727 | 2,141,100 | 3,727 |
| 2024-07-22 | 3,800 | 3,805 | 3,731 | 3,767 | 1,737,400 | 3,767 |
| 2024-07-19 | 3,793 | 3,844 | 3,776 | 3,818 | 1,693,900 | 3,818 |
| 2024-07-18 | 3,790 | 3,857 | 3,787 | 3,825 | 2,676,900 | 3,825 |
| 2024-07-17 | 3,833 | 3,844 | 3,813 | 3,823 | 2,589,600 | 3,823 |
| 2024-07-16 | 3,818 | 3,868 | 3,814 | 3,829 | 2,492,700 | 3,829 |
| 2024-07-12 | 3,853 | 3,878 | 3,800 | 3,810 | 4,589,800 | 3,810 |
| 2024-07-11 | 3,999 | 3,999 | 3,909 | 3,909 | 4,338,100 | 3,909 |
| 2024-07-10 | 3,923 | 3,987 | 3,900 | 3,982 | 3,751,400 | 3,982 |
| 2024-07-09 | 3,863 | 3,952 | 3,854 | 3,931 | 3,007,000 | 3,931 |
| 2024-07-08 | 3,850 | 3,882 | 3,840 | 3,851 | 2,161,300 | 3,851 |
| 2024-07-05 | 3,863 | 3,896 | 3,836 | 3,861 | 2,330,800 | 3,861 |
| 2024-07-04 | 3,864 | 3,920 | 3,860 | 3,900 | 2,801,100 | 3,900 |
| 2024-07-03 | 3,785 | 3,888 | 3,782 | 3,874 | 4,328,000 | 3,874 |
| 2024-07-02 | 3,723 | 3,772 | 3,683 | 3,766 | 4,058,900 | 3,766 |
| 2024-07-01 | 3,779 | 3,798 | 3,729 | 3,752 | 2,905,100 | 3,752 |
| 2024-06-28 | 3,750 | 3,762 | 3,723 | 3,762 | 3,004,500 | 3,762 |
| 2024-06-27 | 3,690 | 3,744 | 3,668 | 3,740 | 3,194,100 | 3,740 |
| 2024-06-26 | 3,719 | 3,750 | 3,682 | 3,746 | 3,538,300 | 3,746 |
| 2024-06-25 | 3,700 | 3,708 | 3,655 | 3,702 | 3,452,700 | 3,702 |
| 2024-06-24 | 3,667 | 3,686 | 3,630 | 3,678 | 3,119,600 | 3,678 |
| 2024-06-21 | 3,706 | 3,755 | 3,684 | 3,687 | 8,232,600 | 3,687 |
| 2024-06-20 | 3,683 | 3,730 | 3,659 | 3,688 | 2,371,500 | 3,688 |
| 2024-06-19 | 3,700 | 3,722 | 3,683 | 3,690 | 2,045,500 | 3,690 |
| 2024-06-18 | 3,678 | 3,713 | 3,662 | 3,704 | 2,275,100 | 3,704 |
| 2024-06-17 | 3,681 | 3,684 | 3,620 | 3,640 | 2,356,800 | 3,640 |
| 2024-06-14 | 3,707 | 3,748 | 3,675 | 3,724 | 4,719,700 | 3,724 |
| 2024-06-13 | 3,683 | 3,703 | 3,663 | 3,678 | 2,609,100 | 3,678 |
| 2024-06-12 | 3,749 | 3,749 | 3,670 | 3,683 | 3,072,600 | 3,683 |
| 2024-06-11 | 3,750 | 3,795 | 3,736 | 3,736 | 2,722,400 | 3,736 |
| 2024-06-10 | 3,688 | 3,736 | 3,653 | 3,728 | 2,520,300 | 3,728 |
| 2024-06-07 | 3,673 | 3,703 | 3,653 | 3,679 | 2,295,200 | 3,679 |
| 2024-06-06 | 3,646 | 3,678 | 3,635 | 3,660 | 2,551,400 | 3,660 |
| 2024-06-05 | 3,614 | 3,619 | 3,571 | 3,607 | 2,550,600 | 3,607 |
| 2024-06-04 | 3,605 | 3,661 | 3,602 | 3,614 | 2,735,200 | 3,614 |
| 2024-06-03 | 3,593 | 3,617 | 3,582 | 3,599 | 2,412,200 | 3,599 |
| 2024-05-31 | 3,580 | 3,595 | 3,546 | 3,579 | 5,945,400 | 3,579 |
| 2024-05-30 | 3,501 | 3,554 | 3,456 | 3,548 | 3,602,600 | 3,548 |
| 2024-05-29 | 3,644 | 3,644 | 3,544 | 3,559 | 2,663,300 | 3,559 |
| 2024-05-28 | 3,560 | 3,625 | 3,558 | 3,610 | 3,134,100 | 3,610 |
| 2024-05-27 | 3,508 | 3,552 | 3,500 | 3,549 | 3,249,000 | 3,549 |
| 2024-05-24 | 3,387 | 3,475 | 3,376 | 3,468 | 2,469,500 | 3,468 |
| 2024-05-23 | 3,432 | 3,447 | 3,374 | 3,431 | 2,347,300 | 3,431 |
| 2024-05-22 | 3,471 | 3,471 | 3,413 | 3,428 | 3,249,500 | 3,428 |
| 2024-05-21 | 3,465 | 3,489 | 3,461 | 3,485 | 2,176,300 | 3,485 |
| 2024-05-20 | 3,419 | 3,485 | 3,412 | 3,454 | 2,627,700 | 3,454 |
| 2024-05-17 | 3,370 | 3,434 | 3,362 | 3,414 | 2,683,000 | 3,414 |
| 2024-05-16 | 3,457 | 3,464 | 3,398 | 3,414 | 2,448,300 | 3,414 |
| 2024-05-15 | 3,489 | 3,512 | 3,426 | 3,431 | 2,367,300 | 3,431 |
| 2024-05-14 | 3,420 | 3,458 | 3,396 | 3,458 | 2,856,700 | 3,458 |
| 2024-05-13 | 3,352 | 3,402 | 3,340 | 3,394 | 2,106,900 | 3,394 |
| 2024-05-10 | 3,383 | 3,471 | 3,336 | 3,352 | 4,410,800 | 3,352 |
| 2024-05-09 | 3,453 | 3,495 | 3,430 | 3,453 | 2,151,900 | 3,453 |
| 2024-05-08 | 3,478 | 3,499 | 3,452 | 3,455 | 2,841,700 | 3,455 |
| 2024-05-07 | 3,478 | 3,492 | 3,441 | 3,488 | 3,226,800 | 3,488 |
| 2024-05-02 | 3,371 | 3,418 | 3,354 | 3,413 | 2,099,100 | 3,413 |
| 2024-05-01 | 3,369 | 3,382 | 3,336 | 3,369 | 1,673,000 | 3,369 |
| 2024-04-30 | 3,380 | 3,427 | 3,352 | 3,377 | 3,647,000 | 3,377 |
| 2024-04-26 | 3,316 | 3,337 | 3,287 | 3,328 | 2,913,400 | 3,328 |
| 2024-04-25 | 3,345 | 3,375 | 3,311 | 3,323 | 3,197,800 | 3,323 |
| 2024-04-24 | 3,316 | 3,409 | 3,297 | 3,407 | 3,503,000 | 3,407 |
| 2024-04-23 | 3,366 | 3,385 | 3,319 | 3,321 | 2,022,000 | 3,321 |
| 2024-04-22 | 3,370 | 3,403 | 3,334 | 3,347 | 2,848,500 | 3,347 |
| 2024-04-19 | 3,322 | 3,383 | 3,281 | 3,330 | 5,324,400 | 3,330 |
| 2024-04-18 | 3,250 | 3,356 | 3,233 | 3,343 | 10,575,000 | 3,343 |
| 2024-04-17 | 3,415 | 3,503 | 3,405 | 3,451 | 5,089,900 | 3,451 |
| 2024-04-16 | 3,419 | 3,432 | 3,378 | 3,394 | 4,072,300 | 3,394 |
| 2024-04-15 | 3,435 | 3,454 | 3,394 | 3,454 | 2,904,700 | 3,454 |
| 2024-04-12 | 3,443 | 3,512 | 3,426 | 3,488 | 5,223,700 | 3,488 |
| 2024-04-11 | 3,335 | 3,386 | 3,326 | 3,373 | 2,211,400 | 3,373 |
| 2024-04-10 | 3,380 | 3,389 | 3,366 | 3,375 | 1,944,400 | 3,375 |
| 2024-04-09 | 3,390 | 3,400 | 3,346 | 3,391 | 2,607,600 | 3,391 |
| 2024-04-08 | 3,375 | 3,408 | 3,361 | 3,395 | 2,434,300 | 3,395 |
| 2024-04-05 | 3,320 | 3,373 | 3,290 | 3,334 | 3,450,500 | 3,334 |
| 2024-04-04 | 3,329 | 3,386 | 3,308 | 3,375 | 3,700,900 | 3,375 |
| 2024-04-03 | 3,300 | 3,347 | 3,283 | 3,294 | 3,641,600 | 3,294 |
| 2024-04-02 | 3,333 | 3,357 | 3,291 | 3,332 | 4,128,400 | 3,332 |
| 2024-04-01 | 3,371 | 3,381 | 3,237 | 3,281 | 5,217,200 | 3,281 |
| 2024-03-29 | 3,440 | 3,454 | 3,370 | 3,370 | 4,404,700 | 3,370 |
| 2024-03-28 | 3,464 | 3,476 | 3,372 | 3,388 | 3,539,900 | 3,388 |
| 2024-03-27 | 10,320 | 10,390 | 10,080 | 10,080 | 1,987,300 | 3,360 |
| 2024-03-26 | 10,195 | 10,410 | 10,155 | 10,295 | 1,188,400 | 3,431.67 |
| 2024-03-25 | 10,360 | 10,460 | 10,295 | 10,295 | 1,042,400 | 3,431.67 |
| 2024-03-22 | 10,500 | 10,545 | 10,340 | 10,360 | 1,050,300 | 3,453.33 |
| 2024-03-21 | 10,345 | 10,440 | 10,285 | 10,430 | 1,500,000 | 3,476.67 |
| 2024-03-19 | 10,035 | 10,155 | 9,970 | 10,140 | 1,138,300 | 3,380 |
| 2024-03-18 | 9,880 | 10,060 | 9,871 | 10,050 | 1,304,700 | 3,350 |
| 2024-03-15 | 9,754 | 9,878 | 9,710 | 9,819 | 1,375,100 | 3,273 |
| 2024-03-14 | 9,687 | 9,800 | 9,620 | 9,758 | 1,153,400 | 3,252.67 |
| 2024-03-13 | 9,800 | 9,844 | 9,647 | 9,687 | 1,092,000 | 3,229 |
| 2024-03-12 | 9,613 | 9,723 | 9,467 | 9,723 | 1,156,400 | 3,241 |
| 2024-03-11 | 9,613 | 9,699 | 9,560 | 9,645 | 1,356,400 | 3,215 |
| 2024-03-08 | 9,950 | 9,993 | 9,855 | 9,913 | 1,476,200 | 3,304.33 |
| 2024-03-07 | 10,000 | 10,165 | 9,896 | 9,912 | 1,632,900 | 3,304 |
| 2024-03-06 | 9,821 | 9,977 | 9,805 | 9,937 | 1,068,200 | 3,312.33 |
| 2024-03-05 | 9,848 | 9,957 | 9,810 | 9,921 | 1,016,200 | 3,307 |
| 2024-03-04 | 9,888 | 9,979 | 9,767 | 9,863 | 1,656,800 | 3,287.67 |
| 2024-03-01 | 9,541 | 9,790 | 9,535 | 9,765 | 1,412,500 | 3,255 |
| 2024-02-29 | 9,668 | 9,668 | 9,476 | 9,523 | 1,896,000 | 3,174.33 |
| 2024-02-28 | 9,740 | 9,787 | 9,547 | 9,669 | 1,265,400 | 3,223 |
| 2024-02-27 | 9,649 | 9,772 | 9,649 | 9,735 | 1,598,800 | 3,245 |
| 2024-02-26 | 9,500 | 9,654 | 9,490 | 9,645 | 1,466,300 | 3,215 |
| 2024-02-22 | 9,480 | 9,505 | 9,401 | 9,450 | 1,777,600 | 3,150 |
| 2024-02-21 | 9,410 | 9,424 | 9,323 | 9,389 | 1,471,800 | 3,129.67 |
| 2024-02-20 | 9,485 | 9,485 | 9,339 | 9,367 | 1,155,700 | 3,122.33 |
| 2024-02-19 | 9,446 | 9,446 | 9,372 | 9,441 | 1,029,800 | 3,147 |
| 2024-02-16 | 9,400 | 9,447 | 9,343 | 9,412 | 2,219,300 | 3,137.33 |
| 2024-02-15 | 9,341 | 9,344 | 9,202 | 9,279 | 1,268,100 | 3,093 |
| 2024-02-14 | 9,287 | 9,319 | 9,166 | 9,263 | 1,575,700 | 3,087.67 |
| 2024-02-13 | 9,200 | 9,312 | 9,145 | 9,287 | 2,971,600 | 3,095.67 |
| 2024-02-09 | 9,300 | 9,465 | 9,119 | 9,140 | 4,422,800 | 3,046.67 |
| 2024-02-08 | 9,900 | 9,923 | 9,701 | 9,800 | 2,182,300 | 3,266.67 |
| 2024-02-07 | 9,800 | 9,832 | 9,768 | 9,832 | 1,412,100 | 3,277.33 |
| 2024-02-06 | 9,823 | 9,865 | 9,774 | 9,778 | 2,014,800 | 3,259.33 |
| 2024-02-05 | 9,650 | 9,785 | 9,635 | 9,750 | 2,407,600 | 3,250 |
| 2024-02-02 | 9,419 | 9,525 | 9,400 | 9,500 | 1,584,600 | 3,166.67 |
| 2024-02-01 | 9,350 | 9,409 | 9,340 | 9,349 | 1,076,100 | 3,116.33 |
| 2024-01-31 | 9,217 | 9,410 | 9,214 | 9,410 | 1,250,700 | 3,136.67 |
| 2024-01-30 | 9,341 | 9,354 | 9,289 | 9,304 | 798,900 | 3,101.33 |
| 2024-01-29 | 9,250 | 9,332 | 9,216 | 9,311 | 1,476,100 | 3,103.67 |
| 2024-01-26 | 9,281 | 9,283 | 9,170 | 9,219 | 1,107,000 | 3,073 |
| 2024-01-25 | 9,226 | 9,244 | 9,123 | 9,217 | 1,033,700 | 3,072.33 |
| 2024-01-24 | 9,205 | 9,281 | 9,193 | 9,208 | 998,200 | 3,069.33 |
| 2024-01-23 | 9,275 | 9,319 | 9,209 | 9,269 | 1,218,800 | 3,089.67 |
| 2024-01-22 | 9,271 | 9,296 | 9,232 | 9,275 | 1,064,500 | 3,091.67 |
| 2024-01-19 | 9,335 | 9,344 | 9,203 | 9,268 | 1,177,400 | 3,089.33 |
| 2024-01-18 | 9,308 | 9,330 | 9,211 | 9,235 | 1,419,500 | 3,078.33 |
| 2024-01-17 | 9,271 | 9,399 | 9,256 | 9,287 | 1,898,100 | 3,095.67 |
| 2024-01-16 | 9,248 | 9,266 | 9,184 | 9,241 | 1,172,800 | 3,080.33 |
| 2024-01-15 | 9,203 | 9,228 | 9,158 | 9,224 | 1,669,500 | 3,074.67 |
| 2024-01-12 | 9,170 | 9,267 | 9,081 | 9,235 | 4,082,600 | 3,078.33 |
| 2024-01-11 | 8,897 | 9,006 | 8,890 | 8,926 | 2,461,400 | 2,975.33 |
| 2024-01-10 | 8,661 | 8,839 | 8,661 | 8,823 | 1,625,700 | 2,941 |
| 2024-01-09 | 8,601 | 8,684 | 8,535 | 8,614 | 1,233,900 | 2,871.33 |
| 2024-01-05 | 8,580 | 8,606 | 8,506 | 8,509 | 1,070,400 | 2,836.33 |
| 2024-01-04 | 8,416 | 8,565 | 8,352 | 8,543 | 1,337,700 | 2,847.67 |
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
