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 |
---|---|---|---|---|---|---|
2025-02-12 | 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