6134 (株)FUJI 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2,116 | 2,127.5 | 2,101.5 | 2,110 | 424,900 | 2,110 |
| 2025-05-08 | 2,100.5 | 2,104.5 | 2,074 | 2,090.5 | 320,200 | 2,090.50 |
| 2025-05-07 | 2,125 | 2,138.5 | 2,113.5 | 2,115 | 293,100 | 2,115 |
| 2025-05-02 | 2,145 | 2,157.5 | 2,132.5 | 2,141.5 | 296,800 | 2,141.50 |
| 2025-05-01 | 2,118.5 | 2,139.5 | 2,105 | 2,134 | 188,600 | 2,134 |
| 2025-04-30 | 2,112 | 2,129 | 2,110 | 2,125 | 215,900 | 2,125 |
| 2025-04-28 | 2,138 | 2,143.5 | 2,108 | 2,112 | 294,100 | 2,112 |
| 2025-04-25 | 2,094 | 2,132.5 | 2,087 | 2,109.5 | 276,400 | 2,109.50 |
| 2025-04-24 | 2,060.5 | 2,087 | 2,060.5 | 2,078 | 237,400 | 2,078 |
| 2025-04-23 | 2,055 | 2,055 | 2,028 | 2,046 | 353,100 | 2,046 |
| 2025-04-22 | 1,951.5 | 1,990.5 | 1,951.5 | 1,986.5 | 346,000 | 1,986.50 |
| 2025-04-21 | 1,987 | 1,991.5 | 1,948 | 1,951 | 321,400 | 1,951 |
| 2025-04-18 | 1,986 | 2,001 | 1,976 | 2,000.5 | 168,900 | 2,000.50 |
| 2025-04-17 | 1,958 | 1,979 | 1,951.5 | 1,971 | 191,100 | 1,971 |
| 2025-04-16 | 1,952.5 | 1,962 | 1,930.5 | 1,947 | 222,200 | 1,947 |
| 2025-04-15 | 1,969 | 1,973.5 | 1,945 | 1,951 | 210,800 | 1,951 |
| 2025-04-14 | 1,924.5 | 1,942.5 | 1,912 | 1,934.5 | 297,900 | 1,934.50 |
| 2025-04-11 | 1,874 | 1,914 | 1,846 | 1,909 | 368,800 | 1,909 |
| 2025-04-10 | 1,911.5 | 1,923.5 | 1,894.5 | 1,910 | 454,700 | 1,910 |
| 2025-04-09 | 1,821 | 1,831.5 | 1,784.5 | 1,814 | 333,800 | 1,814 |
| 2025-04-08 | 1,823.5 | 1,885 | 1,812.5 | 1,833 | 374,700 | 1,833 |
| 2025-04-07 | 1,787.5 | 1,820 | 1,745 | 1,763 | 429,700 | 1,763 |
| 2025-04-04 | 1,979 | 1,993 | 1,903 | 1,925 | 418,200 | 1,925 |
| 2025-04-03 | 2,005 | 2,042 | 2,005 | 2,021.5 | 363,800 | 2,021.50 |
| 2025-04-02 | 2,099 | 2,112 | 2,082.5 | 2,085 | 341,500 | 2,085 |
| 2025-04-01 | 2,120 | 2,135 | 2,097.5 | 2,097.5 | 280,600 | 2,097.50 |
| 2025-03-31 | 2,120 | 2,135 | 2,078.5 | 2,092.5 | 356,700 | 2,092.50 |
| 2025-03-28 | 2,179.5 | 2,179.5 | 2,151.5 | 2,160 | 270,700 | 2,160 |
| 2025-03-27 | 2,185 | 2,220 | 2,185 | 2,220 | 300,500 | 2,220 |
| 2025-03-26 | 2,215.5 | 2,228 | 2,195 | 2,217.5 | 230,200 | 2,217.50 |
| 2025-03-25 | 2,188 | 2,208.5 | 2,188 | 2,201 | 250,500 | 2,201 |
| 2025-03-24 | 2,217 | 2,220 | 2,182.5 | 2,191.5 | 236,600 | 2,191.50 |
| 2025-03-21 | 2,246 | 2,262 | 2,229.5 | 2,229.5 | 328,300 | 2,229.50 |
| 2025-03-19 | 2,206.5 | 2,260.5 | 2,206.5 | 2,254 | 259,500 | 2,254 |
| 2025-03-18 | 2,200 | 2,216.5 | 2,193 | 2,212 | 284,200 | 2,212 |
| 2025-03-17 | 2,188 | 2,195 | 2,182 | 2,188 | 196,500 | 2,188 |
| 2025-03-14 | 2,151 | 2,177 | 2,140 | 2,168 | 351,100 | 2,168 |
| 2025-03-13 | 2,173.5 | 2,197 | 2,167 | 2,172 | 350,100 | 2,172 |
| 2025-03-12 | 2,127.5 | 2,169.5 | 2,127.5 | 2,158 | 514,200 | 2,158 |
| 2025-03-11 | 2,155 | 2,158.5 | 2,130.5 | 2,144 | 348,600 | 2,144 |
| 2025-03-10 | 2,206 | 2,209 | 2,179 | 2,191 | 233,800 | 2,191 |
| 2025-03-07 | 2,181 | 2,206 | 2,171 | 2,201.5 | 240,300 | 2,201.50 |
| 2025-03-06 | 2,188 | 2,215.5 | 2,185 | 2,204.5 | 204,900 | 2,204.50 |
| 2025-03-05 | 2,165.5 | 2,177 | 2,152 | 2,170.5 | 343,500 | 2,170.50 |
| 2025-03-04 | 2,190 | 2,193 | 2,148 | 2,165.5 | 245,800 | 2,165.50 |
| 2025-03-03 | 2,195 | 2,203.5 | 2,178 | 2,190 | 252,500 | 2,190 |
| 2025-02-28 | 2,226 | 2,227 | 2,196 | 2,196 | 227,900 | 2,196 |
| 2025-02-27 | 2,213 | 2,238.5 | 2,213 | 2,237 | 199,800 | 2,237 |
| 2025-02-26 | 2,211 | 2,221.5 | 2,202.5 | 2,213 | 201,000 | 2,213 |
| 2025-02-25 | 2,191.5 | 2,219.5 | 2,182 | 2,219.5 | 278,700 | 2,219.50 |
| 2025-02-21 | 2,191 | 2,212.5 | 2,188.5 | 2,212.5 | 384,500 | 2,212.50 |
| 2025-02-20 | 2,219 | 2,230.5 | 2,184.5 | 2,190.5 | 280,800 | 2,190.50 |
| 2025-02-19 | 2,230.5 | 2,252 | 2,219 | 2,243 | 298,000 | 2,243 |
| 2025-02-18 | 2,236.5 | 2,249.5 | 2,221 | 2,242 | 274,200 | 2,242 |
| 2025-02-17 | 2,207 | 2,233.5 | 2,207 | 2,221.5 | 210,400 | 2,221.50 |
| 2025-02-14 | 2,225.5 | 2,236.5 | 2,200 | 2,207 | 227,800 | 2,207 |
| 2025-02-13 | 2,223 | 2,246.5 | 2,206 | 2,225.5 | 229,500 | 2,225.50 |
| 2025-02-12 | 2,226 | 2,231 | 2,186 | 2,200.5 | 282,700 | 2,200.50 |
| 2025-02-10 | 2,168 | 2,209.5 | 2,168 | 2,196 | 292,100 | 2,196 |
| 2025-02-07 | 2,185 | 2,191 | 2,152 | 2,167.5 | 558,500 | 2,167.50 |
| 2025-02-06 | 2,304 | 2,322 | 2,250 | 2,283.5 | 220,700 | 2,283.50 |
| 2025-02-05 | 2,278 | 2,285.5 | 2,248.5 | 2,281.5 | 375,200 | 2,281.50 |
| 2025-02-04 | 2,289.5 | 2,300 | 2,269 | 2,278 | 302,800 | 2,278 |
| 2025-02-03 | 2,330 | 2,346.5 | 2,270 | 2,270 | 314,600 | 2,270 |
| 2025-01-31 | 2,333 | 2,356 | 2,331 | 2,353 | 167,800 | 2,353 |
| 2025-01-30 | 2,332.5 | 2,340 | 2,325 | 2,339.5 | 138,100 | 2,339.50 |
| 2025-01-29 | 2,333.5 | 2,350 | 2,329.5 | 2,334.5 | 164,700 | 2,334.50 |
| 2025-01-28 | 2,343 | 2,350.5 | 2,276 | 2,321.5 | 290,400 | 2,321.50 |
| 2025-01-27 | 2,371 | 2,379.5 | 2,355 | 2,367 | 216,500 | 2,367 |
| 2025-01-24 | 2,350.5 | 2,380 | 2,341 | 2,355 | 261,600 | 2,355 |
| 2025-01-23 | 2,340 | 2,351 | 2,332 | 2,337 | 156,800 | 2,337 |
| 2025-01-22 | 2,341 | 2,362 | 2,340.5 | 2,340.5 | 190,400 | 2,340.50 |
| 2025-01-21 | 2,331 | 2,344 | 2,325.5 | 2,344 | 153,200 | 2,344 |
| 2025-01-20 | 2,290 | 2,335 | 2,289 | 2,325 | 164,000 | 2,325 |
| 2025-01-17 | 2,267 | 2,296 | 2,262 | 2,288.5 | 171,100 | 2,288.50 |
| 2025-01-16 | 2,288 | 2,300 | 2,273.5 | 2,275.5 | 201,600 | 2,275.50 |
| 2025-01-15 | 2,278 | 2,295.5 | 2,274.5 | 2,291 | 219,800 | 2,291 |
| 2025-01-14 | 2,290 | 2,300 | 2,255 | 2,261.5 | 360,300 | 2,261.50 |
| 2025-01-10 | 2,294 | 2,318.5 | 2,290 | 2,300 | 225,400 | 2,300 |
| 2025-01-09 | 2,325.5 | 2,328.5 | 2,301 | 2,313 | 268,000 | 2,313 |
| 2025-01-08 | 2,330.5 | 2,355.5 | 2,325.5 | 2,327 | 314,200 | 2,327 |
| 2025-01-07 | 2,363.5 | 2,363.5 | 2,320 | 2,352.5 | 392,100 | 2,352.50 |
| 2025-01-06 | 2,396 | 2,401 | 2,344 | 2,353 | 350,400 | 2,353 |
分割・併合履歴 ： [2012-12-26]1株→2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株