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
2025-07-11319324316324389,700324
2025-07-10323324315316492,000316
2025-07-09316325316324936,300324
2025-07-08312317312313344,800313
2025-07-07316319309311589,300311
2025-07-04317319311319642,800319
2025-07-033053173033161,013,600316
2025-07-02298306296304524,600304
2025-07-01293299293295461,200295
2025-06-30293296292293455,800293
2025-06-27291292287292522,300292
2025-06-26291292287291655,800291
2025-06-252882932862891,027,700289
2025-06-242822912782872,482,100287
2025-06-233123303003014,296,100301
2025-06-20302302294295739,900295
2025-06-19310312297302926,600302
2025-06-183033123013081,595,400308
2025-06-172983012932971,283,200297
2025-06-163083142983032,755,900303
2025-06-132863202862974,230,500297
2025-06-12287292286286392,200286
2025-06-11289289282285302,300285
2025-06-10294297291291349,600291
2025-06-09294298291293322,000293
2025-06-06293296291293169,800293
2025-06-05291298290292320,000292
2025-06-04292298290294266,100294
2025-06-03289295284294617,700294
2025-06-02295295284285605,500285
2025-05-30295301294297332,000297
2025-05-29297301296298356,000298
2025-05-28297300296297394,100297
2025-05-27290294289291202,000291
2025-05-26295300288290522,600290
2025-05-23290295289291251,600291
2025-05-22289291285290351,600290
2025-05-21287296287291378,800291
2025-05-20289292286287309,200287
2025-05-19283287273282693,800282
2025-05-16278285277284381,700284
2025-05-15283286277280265,700280
2025-05-14279285275283578,100283
2025-05-13284287275279541,100279
2025-05-12284290272276829,300276
2025-05-09282286282285348,800285
2025-05-08285285281283191,100283
2025-05-07279288275285430,200285
2025-05-02275279273279282,000279
2025-05-01275276272273266,400273
2025-04-30279280271277352,200277
2025-04-28279284273280576,600280
2025-04-25278279272277285,800277
2025-04-24277281274274323,200274
2025-04-23278279274277406,900277
2025-04-22265270263270386,500270
2025-04-21261264257260319,700260
2025-04-18261266261266302,300266
2025-04-17255261254261271,100261
2025-04-16261261250255416,700255
2025-04-15264265261261203,200261
2025-04-14266266262264330,900264
2025-04-11256262245261677,000261
2025-04-10271271258264688,900264
2025-04-09256259238247776,200247
2025-04-08255269254262496,700262
2025-04-07246252238242941,400242
2025-04-04280286268275876,200275
2025-04-03291302289292571,000292
2025-04-02305306297303489,000303
2025-04-01310312306306255,000306
2025-03-31310312304305392,900305
2025-03-28323330315316538,000316
2025-03-27332334328334386,000334
2025-03-26332336329335367,200335
2025-03-25328332325332508,900332
2025-03-24328330325330296,200330
2025-03-21327330325325550,300325
2025-03-19328331325328307,200328
2025-03-18329333326328370,500328
2025-03-17324327323326261,100326
2025-03-14325328323326230,300326
2025-03-13324329323327363,500327
2025-03-12323325318322325,800322
2025-03-11321323317323281,600323
2025-03-10325328323324331,300324
2025-03-07318325315324301,900324
2025-03-06317323317323324,200323
2025-03-05314316311312169,300312
2025-03-04315316310316216,700316
2025-03-03319319311319299,100319
2025-02-28313316310312214,400312
2025-02-27311316309316256,300316
2025-02-26310312302310392,800310
2025-02-25317317308310405,800310
2025-02-21322324318319256,300319
2025-02-20320330320326461,400326
2025-02-19321329320320319,500320
2025-02-18319320316318432,500318
2025-02-17329331321321370,300321
2025-02-14334334326331329,500331
2025-02-13336341331332542,100332
2025-02-12336342332333489,300333
2025-02-103403503323341,199,700334
2025-02-07318324316322435,600322
2025-02-06316322315322353,200322
2025-02-05318321315316363,700316
2025-02-04322323315317354,600317
2025-02-03320322314320372,000320
2025-01-31327327319322388,800322
2025-01-30329334327329434,400329
2025-01-29328334327334504,400334
2025-01-28325330323328327,300328
2025-01-27329331323325408,700325
2025-01-24317332315328592,400328
2025-01-23318319314317307,400317
2025-01-22317320314320305,900320
2025-01-21316319315318330,100318
2025-01-20312317311315268,700315
2025-01-17305311304310310,700310
2025-01-16312313308308363,200308
2025-01-15315318309312531,500312
2025-01-143183283153181,053,400318
2025-01-103123243093151,020,600315
2025-01-09310311307307642,000307
2025-01-08309316309315880,300315
2025-01-07313315303310836,300310
2025-01-06311311304305606,400305

分割・併合履歴 : なし