1. HOME >
  2. 株価時系列 >
  3. 4901 >
  4. 2023年

4901 富士フイルムホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-298,4408,5048,4168,4731,107,5002,824.33
2023-12-288,5218,5598,4798,479812,2002,826.33
2023-12-278,6128,6388,5628,586891,9002,862
2023-12-268,5528,5778,5268,576610,4002,858.67
2023-12-258,6708,6708,5648,564473,1002,854.67
2023-12-228,4978,5788,4658,573809,6002,857.67
2023-12-218,6018,6168,4888,4981,313,7002,832.67
2023-12-208,5498,7948,5478,7051,666,1002,901.67
2023-12-198,4548,5498,4128,5411,088,6002,847
2023-12-188,5508,5608,3318,3881,383,0002,796
2023-12-158,6908,7068,5698,5781,775,0002,859.33
2023-12-148,5808,7368,4898,7331,746,9002,911
2023-12-138,8038,8058,6088,6081,488,0002,869.33
2023-12-128,8208,9078,7098,7381,108,6002,912.67
2023-12-118,7528,8028,7228,7441,186,8002,914.67
2023-12-088,6108,6168,4708,5981,979,0002,866
2023-12-078,6418,6898,5898,6141,208,7002,871.33
2023-12-068,6008,7228,5618,7011,029,4002,900.33
2023-12-058,5718,6238,4958,523928,4002,841
2023-12-048,6788,7268,5968,6071,178,8002,869
2023-12-018,6718,6978,6078,685862,7002,895
2023-11-308,5808,6638,5398,6601,686,8002,886.67
2023-11-298,5008,5668,4528,540767,8002,846.67
2023-11-288,6478,6708,5538,584848,1002,861.33
2023-11-278,6828,7078,6008,600670,8002,866.67
2023-11-248,7158,7388,6718,687805,4002,895.67
2023-11-228,6008,6848,6008,660642,8002,886.67
2023-11-218,7008,7048,5528,6201,145,5002,873.33
2023-11-208,8898,9338,6758,6981,097,7002,899.33
2023-11-178,7508,9068,7118,8921,780,0002,964
2023-11-168,5768,6868,5608,6451,034,8002,881.67
2023-11-158,5518,5788,4438,5551,632,1002,851.67
2023-11-148,5008,5008,4078,407813,2002,802.33
2023-11-138,5508,5748,4308,470754,4002,823.33
2023-11-108,5848,6008,4868,4971,365,2002,832.33
2023-11-098,6008,7088,4698,6321,806,8002,877.33
2023-11-088,5888,6188,3778,4021,406,0002,800.67
2023-11-078,5828,6348,4948,504847,3002,834.67
2023-11-068,5678,6948,5668,6301,613,5002,876.67
2023-11-028,4508,4938,3658,369955,0002,789.67
2023-11-018,4468,4628,3338,3391,086,7002,779.67
2023-10-318,1388,2518,1178,2031,162,9002,734.33
2023-10-308,2128,2128,0748,1212,648,9002,707
2023-10-278,2128,3758,2128,323823,9002,774.33
2023-10-268,2108,2908,1768,2441,190,7002,748
2023-10-258,3968,4308,3348,347801,3002,782.33
2023-10-248,3648,3928,1958,3401,269,7002,780
2023-10-238,4198,4808,3748,377818,8002,792.33
2023-10-208,4788,5278,3978,470699,3002,823.33
2023-10-198,5358,5708,4668,5291,031,2002,843
2023-10-188,6908,7298,6158,673983,0002,891
2023-10-178,7638,8038,6708,722761,2002,907.33
2023-10-168,7438,7438,5588,6531,094,8002,884.33
2023-10-138,9348,9548,7908,8191,285,9002,939.67
2023-10-128,8649,0228,8479,0081,604,7003,002.67
2023-10-118,7908,8298,7498,7881,024,9002,929.33
2023-10-108,6498,7968,6308,7631,133,0002,921
2023-10-068,5008,5978,4848,530916,7002,843.33
2023-10-058,4308,4838,2848,479974,9002,826.33
2023-10-048,3868,4748,3258,3381,529,6002,779.33
2023-10-038,6328,6378,4518,4791,138,4002,826.33
2023-10-028,6958,8478,6448,6491,179,2002,883
2023-09-298,6248,7108,6028,6581,779,5002,886
2023-09-288,6878,7368,5948,6521,338,1002,884
2023-09-278,7018,8168,6568,8121,125,4002,937.33
2023-09-268,8948,8978,7688,7821,046,2002,927.33
2023-09-258,8878,9398,8498,909670,9002,969.67
2023-09-228,7688,8818,7518,8471,040,7002,949
2023-09-218,8758,9328,8068,8191,058,3002,939.67
2023-09-209,1499,1718,9338,9531,642,2002,984.33
2023-09-199,1339,1929,0849,1131,427,9003,037.67
2023-09-159,1369,1919,0719,1532,119,2003,051
2023-09-148,9899,1298,9569,0851,859,4003,028.33
2023-09-138,8998,9938,8958,9301,564,8002,976.67
2023-09-128,8058,8378,7428,836828,1002,945.33
2023-09-118,7988,8208,7518,776777,3002,925.33
2023-09-088,7958,8208,6908,7701,533,1002,923.33
2023-09-078,8408,8998,7178,7311,255,2002,910.33
2023-09-068,8118,8758,8058,825834,0002,941.67
2023-09-058,7178,8098,7068,8001,121,7002,933.33
2023-09-048,6858,7238,6418,705813,9002,901.67
2023-09-018,6028,6748,5848,626968,3002,875.33
2023-08-318,5528,6648,5438,6141,871,6002,871.33
2023-08-308,5018,5618,4978,528899,0002,842.67
2023-08-298,5908,5978,5038,503844,4002,834.33
2023-08-288,4838,5798,4818,561866,8002,853.67
2023-08-258,4408,5498,4208,4411,261,2002,813.67
2023-08-248,3888,5188,3648,4921,352,9002,830.67
2023-08-238,2848,3708,2558,356722,7002,785.33
2023-08-228,2888,2988,2178,295818,7002,765
2023-08-218,1858,2328,1198,175633,9002,725
2023-08-188,1288,1648,0948,130825,5002,710
2023-08-178,2988,3128,1518,2021,046,0002,734
2023-08-168,4138,4308,3048,3081,417,4002,769.33
2023-08-158,3758,4198,3078,3411,024,1002,780.33
2023-08-148,4578,4908,2598,2631,658,3002,754.33
2023-08-108,5468,5508,2968,4883,831,0002,829.33
2023-08-098,0128,0127,8957,9461,430,8002,648.67
2023-08-088,0638,0887,9767,980785,3002,660
2023-08-077,9158,0347,8998,012686,5002,670.67
2023-08-047,9787,9787,9047,964878,3002,654.67
2023-08-038,1388,1447,9848,0071,536,1002,669
2023-08-028,2408,3058,2048,2321,037,0002,744
2023-08-018,3008,3218,2358,3001,048,9002,766.67
2023-07-318,1298,2898,1088,2471,792,8002,749
2023-07-288,0408,0947,9088,0221,914,1002,674
2023-07-278,1758,1818,1218,165867,5002,721.67
2023-07-268,2008,2298,1538,191892,9002,730.33
2023-07-258,1988,2048,1048,1341,013,7002,711.33
2023-07-248,2448,2528,1618,1871,206,8002,729
2023-07-218,1858,2538,1448,211866,9002,737
2023-07-208,2708,2858,1448,1611,005,2002,720.33
2023-07-198,3078,3148,2268,294793,0002,764.67
2023-07-188,2048,2558,1748,219771,9002,739.67
2023-07-148,1608,2458,0978,1491,251,3002,716.33
2023-07-138,2098,2358,1518,183838,4002,727.67
2023-07-128,2608,2668,1828,209816,2002,736.33
2023-07-118,3288,3448,1958,217879,6002,739
2023-07-108,3588,3728,2598,2711,220,5002,757
2023-07-078,4008,4248,2938,2981,434,5002,766
2023-07-068,5588,5788,4648,4931,153,9002,831
2023-07-058,5528,6128,5218,608847,4002,869.33
2023-07-048,6428,6678,5588,5731,137,5002,857.67
2023-07-038,6108,7238,5458,7041,416,2002,901.33
2023-06-308,5588,5898,4948,5411,602,2002,847
2023-06-298,6238,6858,5808,6181,459,8002,872.67
2023-06-288,5298,5698,4348,5391,688,3002,846.33
2023-06-278,5718,6028,4688,4971,065,0002,832.33
2023-06-268,4908,6308,4698,5421,341,7002,847.33
2023-06-238,7008,7148,4328,4871,551,9002,829
2023-06-228,6288,7478,6208,6341,331,9002,878
2023-06-218,6008,6738,5628,6311,523,1002,877
2023-06-208,7438,7858,5628,6361,734,6002,878.67
2023-06-198,8008,8298,7398,7671,050,0002,922.33
2023-06-168,7648,7788,7018,7781,751,9002,926
2023-06-158,8078,8268,7578,8131,478,2002,937.67
2023-06-148,8508,8598,7648,8271,399,0002,942.33
2023-06-138,8108,8288,7518,7991,257,3002,933
2023-06-128,8008,8328,7598,7761,145,0002,925.33
2023-06-098,6508,7638,6058,7312,555,5002,910.33
2023-06-088,6868,7078,5578,6392,138,9002,879.67
2023-06-078,8408,8798,6738,7132,309,3002,904.33
2023-06-068,7258,8768,6958,8611,248,2002,953.67
2023-06-058,8448,8508,7328,8071,770,3002,935.67
2023-06-028,6508,7708,6318,7651,782,0002,921.67
2023-06-018,5608,6008,5138,5821,155,0002,860.67
2023-05-318,4918,5508,4558,5333,961,1002,844.33
2023-05-308,5038,5738,4578,5391,068,4002,846.33
2023-05-298,5258,5958,5098,5291,614,9002,843
2023-05-268,3658,4228,3358,4091,505,7002,803
2023-05-258,3508,4088,3188,3651,992,5002,788.33
2023-05-248,2288,3108,2138,2941,521,0002,764.67
2023-05-238,3678,3838,2228,2822,082,4002,760.67
2023-05-228,1568,3008,1518,2941,449,8002,764.67
2023-05-198,1108,2558,1048,2412,236,8002,747
2023-05-188,0308,0847,9668,0541,577,9002,684.67
2023-05-177,9668,0957,9067,9472,406,4002,649
2023-05-167,8007,9507,7877,9501,929,9002,650
2023-05-157,7117,7817,6877,7791,356,4002,593
2023-05-127,6907,7797,6047,7103,127,4002,570
2023-05-117,5267,6807,5207,6593,933,3002,553
2023-05-107,2697,2747,1977,2341,540,8002,411.33
2023-05-097,2007,2777,1967,2731,452,0002,424.33
2023-05-087,1057,2007,1057,2001,291,6002,400
2023-05-027,1707,1817,1207,156918,4002,385.33
2023-05-017,0867,1407,0537,125929,0002,375
2023-04-286,9907,0606,9437,0601,738,4002,353.33
2023-04-276,8606,9206,8506,920979,0002,306.67
2023-04-266,9056,9146,8616,900963,6002,300
2023-04-256,9276,9806,9076,9181,081,6002,306
2023-04-246,8646,9246,8326,9101,214,5002,303.33
2023-04-216,8356,8726,8116,8511,062,2002,283.67
2023-04-206,7976,8516,7856,8511,083,2002,283.67
2023-04-196,8376,8626,8066,849857,5002,283
2023-04-186,8336,8716,8146,8511,131,7002,283.67
2023-04-176,8386,8456,7976,8331,015,8002,277.67
2023-04-146,7806,8196,7366,8031,785,9002,267.67
2023-04-136,7056,7706,6936,758889,3002,252.67
2023-04-126,7446,7776,7386,7711,578,0002,257
2023-04-116,6496,6876,6416,679926,8002,226.33
2023-04-106,6406,6656,6036,605670,4002,201.67
2023-04-076,6056,6286,5926,601669,1002,200.33
2023-04-066,5856,6236,5696,6051,356,8002,201.67
2023-04-056,6856,7076,6186,6431,218,3002,214.33
2023-04-046,7606,7706,6996,7111,402,9002,237
2023-04-036,7906,7946,7446,7581,734,4002,252.67
2023-03-316,6786,7196,6606,6982,303,2002,232.67
2023-03-306,5966,6306,5806,6211,488,7002,207
2023-03-296,5596,5996,4816,5981,934,0002,199.33
2023-03-286,4976,5576,4916,5451,136,6002,181.67
2023-03-276,4796,5226,4686,493997,9002,164.33
2023-03-246,4616,4906,4276,4801,056,0002,160
2023-03-236,4606,5246,4266,5001,154,8002,166.67
2023-03-226,5106,5576,4996,5301,387,9002,176.67
2023-03-206,4806,5216,4366,4411,195,1002,147
2023-03-176,3846,4606,3716,4581,440,6002,152.67
2023-03-166,3006,3696,2666,3681,214,1002,122.67
2023-03-156,4176,4356,3776,4171,183,9002,139
2023-03-146,4106,4116,3116,3561,526,4002,118.67
2023-03-136,4396,5006,4176,4901,343,3002,163.33
2023-03-106,5106,5586,4916,5002,325,5002,166.67
2023-03-096,7006,7036,6076,6101,503,7002,203.33
2023-03-086,6006,6526,5826,6421,277,2002,214
2023-03-076,5276,6086,5196,6051,825,0002,201.67
2023-03-066,5256,5586,5036,5491,739,2002,183
2023-03-036,4726,4936,4166,4801,674,1002,160
2023-03-026,3706,4166,3446,4161,642,0002,138.67
2023-03-016,2896,3446,2606,3441,821,1002,114.67
2023-02-286,3896,3946,3366,3541,731,3002,118
2023-02-276,3706,3886,3556,388904,7002,129.33
2023-02-246,3506,3936,3086,3881,616,6002,129.33
2023-02-226,3316,3576,3116,3271,782,4002,109
2023-02-216,4016,4076,3586,3671,386,6002,122.33
2023-02-206,3836,4196,3566,4191,261,5002,139.67
2023-02-176,3956,4236,3556,3992,093,0002,133
2023-02-166,4716,4956,4526,4551,907,9002,151.67
2023-02-156,5196,5246,4666,4802,244,4002,160
2023-02-146,5806,5946,5536,5541,417,6002,184.67
2023-02-136,5656,5776,5056,5321,345,3002,177.33
2023-02-106,6666,6726,5606,5602,706,9002,186.67
2023-02-096,8206,8206,6336,6722,725,6002,224
2023-02-086,8786,8846,8116,8351,019,3002,278.33
2023-02-076,8966,9136,8666,884872,0002,294.67
2023-02-066,8786,9106,8456,868903,3002,289.33
2023-02-036,8516,8676,7986,839772,9002,279.67
2023-02-026,8546,8706,7866,797873,8002,265.67
2023-02-016,8306,8526,7686,790978,5002,263.33
2023-01-316,9006,9276,8196,836840,6002,278.67
2023-01-306,9006,9036,8416,890800,8002,296.67
2023-01-276,9556,9616,8976,903690,8002,301
2023-01-266,9456,9506,8936,920841,8002,306.67
2023-01-256,8946,9626,8586,920852,8002,306.67
2023-01-246,8346,9146,8296,8951,056,8002,298.33
2023-01-236,7996,8006,7266,753668,3002,251
2023-01-206,6916,7106,6386,709785,6002,236.33
2023-01-196,7056,7436,6756,687877,1002,229
2023-01-186,6396,7836,6236,7491,467,2002,249.67
2023-01-176,5206,6646,5116,6101,072,5002,203.33
2023-01-166,5286,5596,5076,511962,6002,170.33
2023-01-136,6306,7006,5936,6011,488,2002,200.33
2023-01-126,7596,7896,6816,700854,2002,233.33
2023-01-116,6446,7276,6156,7181,180,6002,239.33
2023-01-106,7266,7476,5826,5831,289,8002,194.33
2023-01-066,6216,6706,5866,6281,058,3002,209.33
2023-01-056,6356,6776,6116,6401,158,3002,213.33
2023-01-046,6426,6476,5606,5781,544,5002,192.67

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