5017 富士石油(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
2023-03-31259265259265488,800265
2023-03-30257260253257686,800257
2023-03-29264265261265519,500265
2023-03-28264264260262442,700262
2023-03-27259261257260406,700260
2023-03-24257259256258444,500258
2023-03-23254261254261501,300261
2023-03-22254257253255530,500255
2023-03-20252254248248529,600248
2023-03-17252255249255564,400255
2023-03-162502552482521,097,500252
2023-03-15256256252254577,500254
2023-03-14256256252252899,200252
2023-03-13263263260260520,700260
2023-03-10267269266266547,100266
2023-03-09269271268270450,700270
2023-03-08270271267270521,300270
2023-03-07268272268272487,700272
2023-03-06269271267268342,600268
2023-03-03269269264267594,600267
2023-03-02269273267267549,200267
2023-03-01267270266267296,300267
2023-02-28267271266267597,700267
2023-02-27261268261268639,100268
2023-02-24259262258259288,700259
2023-02-22257259255258298,500258
2023-02-21254260254258574,600258
2023-02-20252254251252517,800252
2023-02-17259259252253619,100253
2023-02-16257258256258349,900258
2023-02-15257259255257587,900257
2023-02-14259262256259545,600259
2023-02-132462632462571,687,600257
2023-02-10266266260261882,800261
2023-02-09265268265268294,000268
2023-02-08265268264268578,000268
2023-02-07266266263264318,500264
2023-02-06257266257266854,500266
2023-02-03262262257258712,100258
2023-02-02264265262263366,900263
2023-02-01266267264264329,900264
2023-01-31265265262265430,000265
2023-01-30267268264264540,500264
2023-01-27269269267268276,200268
2023-01-26266268265268314,000268
2023-01-25263267262266430,600266
2023-01-24265266262264374,000264
2023-01-23263265261264719,700264
2023-01-20259261258260378,800260
2023-01-19256259256257450,900257
2023-01-18257261256260707,700260
2023-01-17256258255257315,700257
2023-01-16255259254256332,900256
2023-01-13257260256257458,000257
2023-01-12256258255256376,100256
2023-01-11253257253256320,800256
2023-01-10249253248253339,800253
2023-01-06246250245250377,100250
2023-01-05249250245245552,200245
2023-01-04254254248248667,900248

分割・併合履歴 : なし