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
2024-02-289,7409,7879,5479,6691,265,4009,669
2024-02-279,6499,7729,6499,7351,598,8009,735
2024-02-269,5009,6549,4909,6451,466,3009,645
2024-02-229,4809,5059,4019,4501,777,6009,450
2024-02-219,4109,4249,3239,3891,471,8009,389
2024-02-209,4859,4859,3399,3671,155,7009,367
2024-02-199,4469,4469,3729,4411,029,8009,441
2024-02-169,4009,4479,3439,4122,219,3009,412
2024-02-159,3419,3449,2029,2791,268,1009,279
2024-02-149,2879,3199,1669,2631,575,7009,263
2024-02-139,2009,3129,1459,2872,971,6009,287
2024-02-099,3009,4659,1199,1404,422,8009,140
2024-02-089,9009,9239,7019,8002,182,3009,800
2024-02-079,8009,8329,7689,8321,412,1009,832
2024-02-069,8239,8659,7749,7782,014,8009,778
2024-02-059,6509,7859,6359,7502,407,6009,750
2024-02-029,4199,5259,4009,5001,584,6009,500
2024-02-019,3509,4099,3409,3491,076,1009,349
2024-01-319,2179,4109,2149,4101,250,7009,410
2024-01-309,3419,3549,2899,304798,9009,304
2024-01-299,2509,3329,2169,3111,476,1009,311
2024-01-269,2819,2839,1709,2191,107,0009,219
2024-01-259,2269,2449,1239,2171,033,7009,217
2024-01-249,2059,2819,1939,208998,2009,208
2024-01-239,2759,3199,2099,2691,218,8009,269
2024-01-229,2719,2969,2329,2751,064,5009,275
2024-01-199,3359,3449,2039,2681,177,4009,268
2024-01-189,3089,3309,2119,2351,419,5009,235
2024-01-179,2719,3999,2569,2871,898,1009,287
2024-01-169,2489,2669,1849,2411,172,8009,241
2024-01-159,2039,2289,1589,2241,669,5009,224
2024-01-129,1709,2679,0819,2354,082,6009,235
2024-01-118,8979,0068,8908,9262,461,4008,926
2024-01-108,6618,8398,6618,8231,625,7008,823
2024-01-098,6018,6848,5358,6141,233,9008,614
2024-01-058,5808,6068,5068,5091,070,4008,509
2024-01-048,4168,5658,3528,5431,337,7008,543

分割・併合履歴 : [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株