5017 富士石油(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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 319 | 324 | 316 | 324 | 389,700 | 324 |
| 2025-07-10 | 323 | 324 | 315 | 316 | 492,000 | 316 |
| 2025-07-09 | 316 | 325 | 316 | 324 | 936,300 | 324 |
| 2025-07-08 | 312 | 317 | 312 | 313 | 344,800 | 313 |
| 2025-07-07 | 316 | 319 | 309 | 311 | 589,300 | 311 |
| 2025-07-04 | 317 | 319 | 311 | 319 | 642,800 | 319 |
| 2025-07-03 | 305 | 317 | 303 | 316 | 1,013,600 | 316 |
| 2025-07-02 | 298 | 306 | 296 | 304 | 524,600 | 304 |
| 2025-07-01 | 293 | 299 | 293 | 295 | 461,200 | 295 |
| 2025-06-30 | 293 | 296 | 292 | 293 | 455,800 | 293 |
| 2025-06-27 | 291 | 292 | 287 | 292 | 522,300 | 292 |
| 2025-06-26 | 291 | 292 | 287 | 291 | 655,800 | 291 |
| 2025-06-25 | 288 | 293 | 286 | 289 | 1,027,700 | 289 |
| 2025-06-24 | 282 | 291 | 278 | 287 | 2,482,100 | 287 |
| 2025-06-23 | 312 | 330 | 300 | 301 | 4,296,100 | 301 |
| 2025-06-20 | 302 | 302 | 294 | 295 | 739,900 | 295 |
| 2025-06-19 | 310 | 312 | 297 | 302 | 926,600 | 302 |
| 2025-06-18 | 303 | 312 | 301 | 308 | 1,595,400 | 308 |
| 2025-06-17 | 298 | 301 | 293 | 297 | 1,283,200 | 297 |
| 2025-06-16 | 308 | 314 | 298 | 303 | 2,755,900 | 303 |
| 2025-06-13 | 286 | 320 | 286 | 297 | 4,230,500 | 297 |
| 2025-06-12 | 287 | 292 | 286 | 286 | 392,200 | 286 |
| 2025-06-11 | 289 | 289 | 282 | 285 | 302,300 | 285 |
| 2025-06-10 | 294 | 297 | 291 | 291 | 349,600 | 291 |
| 2025-06-09 | 294 | 298 | 291 | 293 | 322,000 | 293 |
| 2025-06-06 | 293 | 296 | 291 | 293 | 169,800 | 293 |
| 2025-06-05 | 291 | 298 | 290 | 292 | 320,000 | 292 |
| 2025-06-04 | 292 | 298 | 290 | 294 | 266,100 | 294 |
| 2025-06-03 | 289 | 295 | 284 | 294 | 617,700 | 294 |
| 2025-06-02 | 295 | 295 | 284 | 285 | 605,500 | 285 |
| 2025-05-30 | 295 | 301 | 294 | 297 | 332,000 | 297 |
| 2025-05-29 | 297 | 301 | 296 | 298 | 356,000 | 298 |
| 2025-05-28 | 297 | 300 | 296 | 297 | 394,100 | 297 |
| 2025-05-27 | 290 | 294 | 289 | 291 | 202,000 | 291 |
| 2025-05-26 | 295 | 300 | 288 | 290 | 522,600 | 290 |
| 2025-05-23 | 290 | 295 | 289 | 291 | 251,600 | 291 |
| 2025-05-22 | 289 | 291 | 285 | 290 | 351,600 | 290 |
| 2025-05-21 | 287 | 296 | 287 | 291 | 378,800 | 291 |
| 2025-05-20 | 289 | 292 | 286 | 287 | 309,200 | 287 |
| 2025-05-19 | 283 | 287 | 273 | 282 | 693,800 | 282 |
| 2025-05-16 | 278 | 285 | 277 | 284 | 381,700 | 284 |
| 2025-05-15 | 283 | 286 | 277 | 280 | 265,700 | 280 |
| 2025-05-14 | 279 | 285 | 275 | 283 | 578,100 | 283 |
| 2025-05-13 | 284 | 287 | 275 | 279 | 541,100 | 279 |
| 2025-05-12 | 284 | 290 | 272 | 276 | 829,300 | 276 |
| 2025-05-09 | 282 | 286 | 282 | 285 | 348,800 | 285 |
| 2025-05-08 | 285 | 285 | 281 | 283 | 191,100 | 283 |
| 2025-05-07 | 279 | 288 | 275 | 285 | 430,200 | 285 |
| 2025-05-02 | 275 | 279 | 273 | 279 | 282,000 | 279 |
| 2025-05-01 | 275 | 276 | 272 | 273 | 266,400 | 273 |
| 2025-04-30 | 279 | 280 | 271 | 277 | 352,200 | 277 |
| 2025-04-28 | 279 | 284 | 273 | 280 | 576,600 | 280 |
| 2025-04-25 | 278 | 279 | 272 | 277 | 285,800 | 277 |
| 2025-04-24 | 277 | 281 | 274 | 274 | 323,200 | 274 |
| 2025-04-23 | 278 | 279 | 274 | 277 | 406,900 | 277 |
| 2025-04-22 | 265 | 270 | 263 | 270 | 386,500 | 270 |
| 2025-04-21 | 261 | 264 | 257 | 260 | 319,700 | 260 |
| 2025-04-18 | 261 | 266 | 261 | 266 | 302,300 | 266 |
| 2025-04-17 | 255 | 261 | 254 | 261 | 271,100 | 261 |
| 2025-04-16 | 261 | 261 | 250 | 255 | 416,700 | 255 |
| 2025-04-15 | 264 | 265 | 261 | 261 | 203,200 | 261 |
| 2025-04-14 | 266 | 266 | 262 | 264 | 330,900 | 264 |
| 2025-04-11 | 256 | 262 | 245 | 261 | 677,000 | 261 |
| 2025-04-10 | 271 | 271 | 258 | 264 | 688,900 | 264 |
| 2025-04-09 | 256 | 259 | 238 | 247 | 776,200 | 247 |
| 2025-04-08 | 255 | 269 | 254 | 262 | 496,700 | 262 |
| 2025-04-07 | 246 | 252 | 238 | 242 | 941,400 | 242 |
| 2025-04-04 | 280 | 286 | 268 | 275 | 876,200 | 275 |
| 2025-04-03 | 291 | 302 | 289 | 292 | 571,000 | 292 |
| 2025-04-02 | 305 | 306 | 297 | 303 | 489,000 | 303 |
| 2025-04-01 | 310 | 312 | 306 | 306 | 255,000 | 306 |
| 2025-03-31 | 310 | 312 | 304 | 305 | 392,900 | 305 |
| 2025-03-28 | 323 | 330 | 315 | 316 | 538,000 | 316 |
| 2025-03-27 | 332 | 334 | 328 | 334 | 386,000 | 334 |
| 2025-03-26 | 332 | 336 | 329 | 335 | 367,200 | 335 |
| 2025-03-25 | 328 | 332 | 325 | 332 | 508,900 | 332 |
| 2025-03-24 | 328 | 330 | 325 | 330 | 296,200 | 330 |
| 2025-03-21 | 327 | 330 | 325 | 325 | 550,300 | 325 |
| 2025-03-19 | 328 | 331 | 325 | 328 | 307,200 | 328 |
| 2025-03-18 | 329 | 333 | 326 | 328 | 370,500 | 328 |
| 2025-03-17 | 324 | 327 | 323 | 326 | 261,100 | 326 |
| 2025-03-14 | 325 | 328 | 323 | 326 | 230,300 | 326 |
| 2025-03-13 | 324 | 329 | 323 | 327 | 363,500 | 327 |
| 2025-03-12 | 323 | 325 | 318 | 322 | 325,800 | 322 |
| 2025-03-11 | 321 | 323 | 317 | 323 | 281,600 | 323 |
| 2025-03-10 | 325 | 328 | 323 | 324 | 331,300 | 324 |
| 2025-03-07 | 318 | 325 | 315 | 324 | 301,900 | 324 |
| 2025-03-06 | 317 | 323 | 317 | 323 | 324,200 | 323 |
| 2025-03-05 | 314 | 316 | 311 | 312 | 169,300 | 312 |
| 2025-03-04 | 315 | 316 | 310 | 316 | 216,700 | 316 |
| 2025-03-03 | 319 | 319 | 311 | 319 | 299,100 | 319 |
| 2025-02-28 | 313 | 316 | 310 | 312 | 214,400 | 312 |
| 2025-02-27 | 311 | 316 | 309 | 316 | 256,300 | 316 |
| 2025-02-26 | 310 | 312 | 302 | 310 | 392,800 | 310 |
| 2025-02-25 | 317 | 317 | 308 | 310 | 405,800 | 310 |
| 2025-02-21 | 322 | 324 | 318 | 319 | 256,300 | 319 |
| 2025-02-20 | 320 | 330 | 320 | 326 | 461,400 | 326 |
| 2025-02-19 | 321 | 329 | 320 | 320 | 319,500 | 320 |
| 2025-02-18 | 319 | 320 | 316 | 318 | 432,500 | 318 |
| 2025-02-17 | 329 | 331 | 321 | 321 | 370,300 | 321 |
| 2025-02-14 | 334 | 334 | 326 | 331 | 329,500 | 331 |
| 2025-02-13 | 336 | 341 | 331 | 332 | 542,100 | 332 |
| 2025-02-12 | 336 | 342 | 332 | 333 | 489,300 | 333 |
| 2025-02-10 | 340 | 350 | 332 | 334 | 1,199,700 | 334 |
| 2025-02-07 | 318 | 324 | 316 | 322 | 435,600 | 322 |
| 2025-02-06 | 316 | 322 | 315 | 322 | 353,200 | 322 |
| 2025-02-05 | 318 | 321 | 315 | 316 | 363,700 | 316 |
| 2025-02-04 | 322 | 323 | 315 | 317 | 354,600 | 317 |
| 2025-02-03 | 320 | 322 | 314 | 320 | 372,000 | 320 |
| 2025-01-31 | 327 | 327 | 319 | 322 | 388,800 | 322 |
| 2025-01-30 | 329 | 334 | 327 | 329 | 434,400 | 329 |
| 2025-01-29 | 328 | 334 | 327 | 334 | 504,400 | 334 |
| 2025-01-28 | 325 | 330 | 323 | 328 | 327,300 | 328 |
| 2025-01-27 | 329 | 331 | 323 | 325 | 408,700 | 325 |
| 2025-01-24 | 317 | 332 | 315 | 328 | 592,400 | 328 |
| 2025-01-23 | 318 | 319 | 314 | 317 | 307,400 | 317 |
| 2025-01-22 | 317 | 320 | 314 | 320 | 305,900 | 320 |
| 2025-01-21 | 316 | 319 | 315 | 318 | 330,100 | 318 |
| 2025-01-20 | 312 | 317 | 311 | 315 | 268,700 | 315 |
| 2025-01-17 | 305 | 311 | 304 | 310 | 310,700 | 310 |
| 2025-01-16 | 312 | 313 | 308 | 308 | 363,200 | 308 |
| 2025-01-15 | 315 | 318 | 309 | 312 | 531,500 | 312 |
| 2025-01-14 | 318 | 328 | 315 | 318 | 1,053,400 | 318 |
| 2025-01-10 | 312 | 324 | 309 | 315 | 1,020,600 | 315 |
| 2025-01-09 | 310 | 311 | 307 | 307 | 642,000 | 307 |
| 2025-01-08 | 309 | 316 | 309 | 315 | 880,300 | 315 |
| 2025-01-07 | 313 | 315 | 303 | 310 | 836,300 | 310 |
| 2025-01-06 | 311 | 311 | 304 | 305 | 606,400 | 305 |
分割・併合履歴 ： なし