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
2024-07-163,8183,8683,8143,8292,492,7003,829
2024-07-123,8533,8783,8003,8104,589,8003,810
2024-07-113,9993,9993,9093,9094,338,1003,909
2024-07-103,9233,9873,9003,9823,751,4003,982
2024-07-093,8633,9523,8543,9313,007,0003,931
2024-07-083,8503,8823,8403,8512,161,3003,851
2024-07-053,8633,8963,8363,8612,330,8003,861
2024-07-043,8643,9203,8603,9002,801,1003,900
2024-07-033,7853,8883,7823,8744,328,0003,874
2024-07-023,7233,7723,6833,7664,058,9003,766
2024-07-013,7793,7983,7293,7522,905,1003,752
2024-06-283,7503,7623,7233,7623,004,5003,762
2024-06-273,6903,7443,6683,7403,194,1003,740
2024-06-263,7193,7503,6823,7463,538,3003,746
2024-06-253,7003,7083,6553,7023,452,7003,702
2024-06-243,6673,6863,6303,6783,119,6003,678
2024-06-213,7063,7553,6843,6878,232,6003,687
2024-06-203,6833,7303,6593,6882,371,5003,688
2024-06-193,7003,7223,6833,6902,045,5003,690
2024-06-183,6783,7133,6623,7042,275,1003,704
2024-06-173,6813,6843,6203,6402,356,8003,640
2024-06-143,7073,7483,6753,7244,719,7003,724
2024-06-133,6833,7033,6633,6782,609,1003,678
2024-06-123,7493,7493,6703,6833,072,6003,683
2024-06-113,7503,7953,7363,7362,722,4003,736
2024-06-103,6883,7363,6533,7282,520,3003,728
2024-06-073,6733,7033,6533,6792,295,2003,679
2024-06-063,6463,6783,6353,6602,551,4003,660
2024-06-053,6143,6193,5713,6072,550,6003,607
2024-06-043,6053,6613,6023,6142,735,2003,614
2024-06-033,5933,6173,5823,5992,412,2003,599
2024-05-313,5803,5953,5463,5795,945,4003,579
2024-05-303,5013,5543,4563,5483,602,6003,548
2024-05-293,6443,6443,5443,5592,663,3003,559
2024-05-283,5603,6253,5583,6103,134,1003,610
2024-05-273,5083,5523,5003,5493,249,0003,549
2024-05-243,3873,4753,3763,4682,469,5003,468
2024-05-233,4323,4473,3743,4312,347,3003,431
2024-05-223,4713,4713,4133,4283,249,5003,428
2024-05-213,4653,4893,4613,4852,176,3003,485
2024-05-203,4193,4853,4123,4542,627,7003,454
2024-05-173,3703,4343,3623,4142,683,0003,414
2024-05-163,4573,4643,3983,4142,448,3003,414
2024-05-153,4893,5123,4263,4312,367,3003,431
2024-05-143,4203,4583,3963,4582,856,7003,458
2024-05-133,3523,4023,3403,3942,106,9003,394
2024-05-103,3833,4713,3363,3524,410,8003,352
2024-05-093,4533,4953,4303,4532,151,9003,453
2024-05-083,4783,4993,4523,4552,841,7003,455
2024-05-073,4783,4923,4413,4883,226,8003,488
2024-05-023,3713,4183,3543,4132,099,1003,413
2024-05-013,3693,3823,3363,3691,673,0003,369
2024-04-303,3803,4273,3523,3773,647,0003,377
2024-04-263,3163,3373,2873,3282,913,4003,328
2024-04-253,3453,3753,3113,3233,197,8003,323
2024-04-243,3163,4093,2973,4073,503,0003,407
2024-04-233,3663,3853,3193,3212,022,0003,321
2024-04-223,3703,4033,3343,3472,848,5003,347
2024-04-193,3223,3833,2813,3305,324,4003,330
2024-04-183,2503,3563,2333,34310,575,0003,343
2024-04-173,4153,5033,4053,4515,089,9003,451
2024-04-163,4193,4323,3783,3944,072,3003,394
2024-04-153,4353,4543,3943,4542,904,7003,454
2024-04-123,4433,5123,4263,4885,223,7003,488
2024-04-113,3353,3863,3263,3732,211,4003,373
2024-04-103,3803,3893,3663,3751,944,4003,375
2024-04-093,3903,4003,3463,3912,607,6003,391
2024-04-083,3753,4083,3613,3952,434,3003,395
2024-04-053,3203,3733,2903,3343,450,5003,334
2024-04-043,3293,3863,3083,3753,700,9003,375
2024-04-033,3003,3473,2833,2943,641,6003,294
2024-04-023,3333,3573,2913,3324,128,4003,332
2024-04-013,3713,3813,2373,2815,217,2003,281
2024-03-293,4403,4543,3703,3704,404,7003,370
2024-03-283,4643,4763,3723,3883,539,9003,388
2024-03-2710,32010,39010,08010,0801,987,3003,360
2024-03-2610,19510,41010,15510,2951,188,4003,431.67
2024-03-2510,36010,46010,29510,2951,042,4003,431.67
2024-03-2210,50010,54510,34010,3601,050,3003,453.33
2024-03-2110,34510,44010,28510,4301,500,0003,476.67
2024-03-1910,03510,1559,97010,1401,138,3003,380
2024-03-189,88010,0609,87110,0501,304,7003,350
2024-03-159,7549,8789,7109,8191,375,1003,273
2024-03-149,6879,8009,6209,7581,153,4003,252.67
2024-03-139,8009,8449,6479,6871,092,0003,229
2024-03-129,6139,7239,4679,7231,156,4003,241
2024-03-119,6139,6999,5609,6451,356,4003,215
2024-03-089,9509,9939,8559,9131,476,2003,304.33
2024-03-0710,00010,1659,8969,9121,632,9003,304
2024-03-069,8219,9779,8059,9371,068,2003,312.33
2024-03-059,8489,9579,8109,9211,016,2003,307
2024-03-049,8889,9799,7679,8631,656,8003,287.67
2024-03-019,5419,7909,5359,7651,412,5003,255
2024-02-299,6689,6689,4769,5231,896,0003,174.33
2024-02-289,7409,7879,5479,6691,265,4003,223
2024-02-279,6499,7729,6499,7351,598,8003,245
2024-02-269,5009,6549,4909,6451,466,3003,215
2024-02-229,4809,5059,4019,4501,777,6003,150
2024-02-219,4109,4249,3239,3891,471,8003,129.67
2024-02-209,4859,4859,3399,3671,155,7003,122.33
2024-02-199,4469,4469,3729,4411,029,8003,147
2024-02-169,4009,4479,3439,4122,219,3003,137.33
2024-02-159,3419,3449,2029,2791,268,1003,093
2024-02-149,2879,3199,1669,2631,575,7003,087.67
2024-02-139,2009,3129,1459,2872,971,6003,095.67
2024-02-099,3009,4659,1199,1404,422,8003,046.67
2024-02-089,9009,9239,7019,8002,182,3003,266.67
2024-02-079,8009,8329,7689,8321,412,1003,277.33
2024-02-069,8239,8659,7749,7782,014,8003,259.33
2024-02-059,6509,7859,6359,7502,407,6003,250
2024-02-029,4199,5259,4009,5001,584,6003,166.67
2024-02-019,3509,4099,3409,3491,076,1003,116.33
2024-01-319,2179,4109,2149,4101,250,7003,136.67
2024-01-309,3419,3549,2899,304798,9003,101.33
2024-01-299,2509,3329,2169,3111,476,1003,103.67
2024-01-269,2819,2839,1709,2191,107,0003,073
2024-01-259,2269,2449,1239,2171,033,7003,072.33
2024-01-249,2059,2819,1939,208998,2003,069.33
2024-01-239,2759,3199,2099,2691,218,8003,089.67
2024-01-229,2719,2969,2329,2751,064,5003,091.67
2024-01-199,3359,3449,2039,2681,177,4003,089.33
2024-01-189,3089,3309,2119,2351,419,5003,078.33
2024-01-179,2719,3999,2569,2871,898,1003,095.67
2024-01-169,2489,2669,1849,2411,172,8003,080.33
2024-01-159,2039,2289,1589,2241,669,5003,074.67
2024-01-129,1709,2679,0819,2354,082,6003,078.33
2024-01-118,8979,0068,8908,9262,461,4002,975.33
2024-01-108,6618,8398,6618,8231,625,7002,941
2024-01-098,6018,6848,5358,6141,233,9002,871.33
2024-01-058,5808,6068,5068,5091,070,4002,836.33
2024-01-048,4168,5658,3528,5431,337,7002,847.67

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