8278 (株)フジの時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-05-20	2,095	2,095	2,058	2,061	92,200	2,061
2025-05-19	2,100	2,106	2,087	2,101	50,800	2,101
2025-05-16	2,082	2,093	2,069	2,087	44,500	2,087
2025-05-15	2,073	2,083	2,057	2,082	70,400	2,082
2025-05-14	2,098	2,098	2,060	2,073	70,700	2,073
2025-05-13	2,134	2,134	2,098	2,106	50,200	2,106
2025-05-12	2,134	2,135	2,113	2,134	49,000	2,134
2025-05-09	2,106	2,132	2,105	2,130	60,700	2,130
2025-05-08	2,085	2,106	2,073	2,106	58,000	2,106
2025-05-07	2,082	2,105	2,082	2,083	79,400	2,083
2025-05-02	2,069	2,090	2,061	2,082	69,500	2,082
2025-05-01	2,081	2,086	2,069	2,069	64,900	2,069
2025-04-30	2,092	2,094	2,062	2,081	91,200	2,081
2025-04-28	2,060	2,084	2,059	2,079	96,400	2,079
2025-04-25	2,066	2,083	2,056	2,056	88,900	2,056
2025-04-24	2,136	2,139	2,086	2,086	78,200	2,086
2025-04-23	2,134	2,145	2,125	2,143	79,300	2,143
2025-04-22	2,092	2,147	2,090	2,128	113,000	2,128
2025-04-21	2,070	2,099	2,066	2,099	72,600	2,099
2025-04-18	2,051	2,077	2,050	2,067	119,800	2,067
2025-04-17	2,045	2,052	2,030	2,037	58,900	2,037
2025-04-16	2,040	2,057	2,032	2,045	74,800	2,045
2025-04-15	2,035	2,052	2,025	2,034	97,300	2,034
2025-04-14	2,072	2,077	2,035	2,035	144,700	2,035
2025-04-11	2,126	2,134	2,056	2,065	281,700	2,065
2025-04-10	2,160	2,262	2,142	2,257	166,300	2,257
2025-04-09	2,115	2,147	2,093	2,138	89,700	2,138
2025-04-08	2,103	2,136	2,083	2,132	102,300	2,132
2025-04-07	2,029	2,100	2,010	2,068	155,900	2,068
2025-04-04	2,126	2,140	2,110	2,136	106,500	2,136
2025-04-03	2,125	2,153	2,114	2,152	76,700	2,152
2025-04-02	2,189	2,189	2,150	2,162	67,600	2,162
2025-04-01	2,193	2,197	2,170	2,180	66,400	2,180
2025-03-31	2,200	2,202	2,167	2,170	110,400	2,170
2025-03-28	2,198	2,212	2,185	2,212	103,600	2,212
2025-03-27	2,176	2,200	2,169	2,195	106,100	2,195
2025-03-26	2,171	2,194	2,162	2,176	103,400	2,176
2025-03-25	2,166	2,168	2,132	2,154	83,100	2,154
2025-03-24	2,185	2,191	2,174	2,183	54,000	2,183
2025-03-21	2,182	2,206	2,176	2,200	79,500	2,200
2025-03-19	2,178	2,188	2,171	2,182	57,900	2,182
2025-03-18	2,175	2,192	2,165	2,180	95,300	2,180
2025-03-17	2,176	2,176	2,161	2,164	64,200	2,164
2025-03-14	2,194	2,195	2,170	2,176	106,500	2,176
2025-03-13	2,175	2,193	2,168	2,193	89,500	2,193
2025-03-12	2,195	2,201	2,165	2,183	102,000	2,183
2025-03-11	2,198	2,216	2,186	2,203	114,200	2,203
2025-03-10	2,188	2,198	2,177	2,186	65,500	2,186
2025-03-07	2,185	2,191	2,165	2,184	98,400	2,184
2025-03-06	2,155	2,184	2,155	2,184	108,500	2,184
2025-03-05	2,156	2,165	2,135	2,146	116,000	2,146
2025-03-04	2,126	2,142	2,113	2,135	174,600	2,135
2025-03-03	2,077	2,168	2,073	2,152	311,500	2,152
2025-02-28	2,062	2,078	2,049	2,070	213,000	2,070
2025-02-27	2,027	2,057	2,012	2,050	820,800	2,050
2025-02-26	2,065	2,067	2,046	2,066	610,500	2,066
2025-02-25	2,035	2,049	2,034	2,036	262,300	2,036
2025-02-21	2,019	2,037	2,018	2,037	212,800	2,037
2025-02-20	2,050	2,050	2,018	2,021	161,100	2,021
2025-02-19	2,033	2,057	2,031	2,044	147,500	2,044
2025-02-18	2,057	2,065	2,048	2,051	168,700	2,051
2025-02-17	2,093	2,098	2,054	2,056	372,600	2,056
2025-02-14	2,112	2,117	2,105	2,113	100,500	2,113
2025-02-13	2,104	2,111	2,094	2,107	92,800	2,107
2025-02-12	2,099	2,104	2,089	2,098	100,800	2,098
2025-02-10	2,090	2,105	2,084	2,099	186,500	2,099
2025-02-07	2,091	2,105	2,090	2,105	76,000	2,105
2025-02-06	2,105	2,114	2,096	2,096	147,200	2,096
2025-02-05	2,101	2,129	2,101	2,107	119,000	2,107
2025-02-04	2,146	2,146	2,096	2,099	210,000	2,099
2025-02-03	2,140	2,141	2,115	2,130	117,500	2,130
2025-01-31	2,153	2,153	2,131	2,140	114,100	2,140
2025-01-30	2,087	2,150	2,087	2,147	348,800	2,147
2025-01-29	2,127	2,127	2,098	2,110	173,500	2,110
2025-01-28	2,130	2,139	2,126	2,127	111,100	2,127
2025-01-27	2,093	2,115	2,088	2,110	241,300	2,110
2025-01-24	2,094	2,094	2,077	2,078	143,800	2,078
2025-01-23	2,067	2,074	2,055	2,067	254,300	2,067
2025-01-22	2,087	2,087	2,065	2,070	248,700	2,070
2025-01-21	2,085	2,099	2,079	2,080	129,400	2,080
2025-01-20	2,100	2,100	2,063	2,084	204,200	2,084
2025-01-17	2,090	2,112	2,089	2,101	159,800	2,101
2025-01-16	2,091	2,100	2,069	2,085	289,700	2,085
2025-01-15	2,109	2,116	2,081	2,091	423,000	2,091
2025-01-14	2,048	2,057	1,995	2,009	277,700	2,009
2025-01-10	1,991	2,059	1,980	2,034	322,300	2,034
2025-01-09	1,992	2,011	1,992	2,003	340,300	2,003
2025-01-08	2,001	2,022	1,995	1,999	233,100	1,999
2025-01-07	2,069	2,069	2,010	2,010	441,000	2,010
2025-01-06	2,071	2,085	2,060	2,069	398,300	2,069

分割・併合履歴： [1996-02-26]1株→1.2株 [1992-02-25]1株→1.15株 [1989-02-22]1株→1.1株

2025年05月
日	月	火	水	木	金	土
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31
« 04月30日

8278 (株)フジ の時系列データ [2025年度]

8278 (株)フジの時系列データ [2025年度]