8860 フジ住宅(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 754 | 758 | 749 | 751 | 27,200 | 751 |
| 2024-11-20 | 758 | 760 | 752 | 754 | 24,000 | 754 |
| 2024-11-19 | 759 | 766 | 759 | 761 | 21,800 | 761 |
| 2024-11-18 | 758 | 764 | 757 | 759 | 24,500 | 759 |
| 2024-11-15 | 767 | 770 | 758 | 758 | 25,300 | 758 |
| 2024-11-14 | 765 | 767 | 757 | 757 | 31,600 | 757 |
| 2024-11-13 | 759 | 765 | 757 | 765 | 34,600 | 765 |
| 2024-11-12 | 751 | 764 | 751 | 759 | 24,800 | 759 |
| 2024-11-11 | 759 | 759 | 751 | 753 | 21,700 | 753 |
| 2024-11-08 | 775 | 783 | 758 | 759 | 68,600 | 759 |
| 2024-11-07 | 759 | 775 | 759 | 771 | 68,900 | 771 |
| 2024-11-06 | 739 | 759 | 735 | 759 | 66,600 | 759 |
| 2024-11-05 | 735 | 744 | 731 | 738 | 43,500 | 738 |
| 2024-11-01 | 716 | 745 | 713 | 745 | 184,200 | 745 |
| 2024-10-31 | 705 | 705 | 696 | 701 | 37,700 | 701 |
| 2024-10-30 | 702 | 703 | 694 | 701 | 102,000 | 701 |
| 2024-10-29 | 697 | 701 | 696 | 701 | 18,800 | 701 |
| 2024-10-28 | 688 | 699 | 688 | 698 | 14,700 | 698 |
| 2024-10-25 | 695 | 695 | 684 | 685 | 37,400 | 685 |
| 2024-10-24 | 688 | 696 | 685 | 693 | 39,100 | 693 |
| 2024-10-23 | 699 | 703 | 692 | 692 | 27,200 | 692 |
| 2024-10-22 | 708 | 708 | 699 | 699 | 31,800 | 699 |
| 2024-10-21 | 713 | 713 | 706 | 708 | 12,200 | 708 |
| 2024-10-18 | 713 | 715 | 709 | 709 | 23,000 | 709 |
| 2024-10-17 | 715 | 716 | 712 | 714 | 25,000 | 714 |
| 2024-10-16 | 716 | 721 | 713 | 716 | 38,600 | 716 |
| 2024-10-15 | 710 | 717 | 710 | 716 | 24,000 | 716 |
| 2024-10-11 | 714 | 715 | 709 | 709 | 23,400 | 709 |
| 2024-10-10 | 722 | 722 | 711 | 715 | 21,700 | 715 |
| 2024-10-09 | 717 | 722 | 710 | 717 | 59,400 | 717 |
| 2024-10-08 | 723 | 726 | 717 | 717 | 35,100 | 717 |
| 2024-10-07 | 728 | 731 | 726 | 727 | 38,400 | 727 |
| 2024-10-04 | 729 | 730 | 725 | 727 | 32,600 | 727 |
| 2024-10-03 | 734 | 734 | 724 | 724 | 37,400 | 724 |
| 2024-10-02 | 722 | 727 | 718 | 720 | 38,200 | 720 |
| 2024-10-01 | 720 | 726 | 712 | 725 | 62,400 | 725 |
| 2024-09-30 | 719 | 722 | 710 | 718 | 66,500 | 718 |
| 2024-09-27 | 730 | 737 | 726 | 734 | 40,900 | 734 |
| 2024-09-26 | 724 | 735 | 722 | 735 | 77,600 | 735 |
| 2024-09-25 | 717 | 723 | 715 | 719 | 48,800 | 719 |
| 2024-09-24 | 723 | 724 | 715 | 715 | 47,800 | 715 |
| 2024-09-20 | 715 | 722 | 711 | 720 | 64,700 | 720 |
| 2024-09-19 | 710 | 715 | 704 | 710 | 41,500 | 710 |
| 2024-09-18 | 698 | 707 | 696 | 707 | 48,000 | 707 |
| 2024-09-17 | 690 | 699 | 682 | 698 | 73,500 | 698 |
| 2024-09-13 | 683 | 690 | 682 | 685 | 40,400 | 685 |
| 2024-09-12 | 681 | 686 | 674 | 684 | 75,400 | 684 |
| 2024-09-11 | 683 | 683 | 665 | 668 | 84,200 | 668 |
| 2024-09-10 | 687 | 690 | 681 | 681 | 49,200 | 681 |
| 2024-09-09 | 682 | 689 | 678 | 683 | 49,900 | 683 |
| 2024-09-06 | 695 | 698 | 686 | 688 | 52,300 | 688 |
| 2024-09-05 | 696 | 705 | 686 | 693 | 69,100 | 693 |
| 2024-09-04 | 713 | 713 | 695 | 697 | 71,400 | 697 |
| 2024-09-03 | 720 | 726 | 718 | 720 | 35,700 | 720 |
| 2024-09-02 | 735 | 735 | 716 | 720 | 52,800 | 720 |
| 2024-08-30 | 722 | 732 | 718 | 732 | 45,400 | 732 |
| 2024-08-29 | 724 | 724 | 714 | 720 | 34,800 | 720 |
| 2024-08-28 | 727 | 727 | 718 | 724 | 18,600 | 724 |
| 2024-08-27 | 720 | 729 | 717 | 728 | 14,800 | 728 |
| 2024-08-26 | 717 | 726 | 713 | 720 | 33,900 | 720 |
| 2024-08-23 | 727 | 728 | 720 | 720 | 34,300 | 720 |
| 2024-08-22 | 727 | 734 | 719 | 726 | 28,900 | 726 |
| 2024-08-21 | 718 | 732 | 714 | 729 | 51,200 | 729 |
| 2024-08-20 | 716 | 723 | 713 | 722 | 25,700 | 722 |
| 2024-08-19 | 725 | 730 | 712 | 712 | 27,300 | 712 |
| 2024-08-16 | 721 | 725 | 719 | 724 | 19,400 | 724 |
| 2024-08-15 | 714 | 718 | 710 | 717 | 24,800 | 717 |
| 2024-08-14 | 705 | 719 | 705 | 712 | 33,100 | 712 |
| 2024-08-13 | 704 | 709 | 699 | 704 | 27,500 | 704 |
| 2024-08-09 | 708 | 716 | 692 | 699 | 54,800 | 699 |
| 2024-08-08 | 703 | 712 | 690 | 690 | 36,000 | 690 |
| 2024-08-07 | 674 | 716 | 671 | 703 | 61,600 | 703 |
| 2024-08-06 | 678 | 705 | 672 | 686 | 79,600 | 686 |
| 2024-08-05 | 691 | 697 | 632 | 648 | 136,000 | 648 |
| 2024-08-02 | 751 | 755 | 720 | 720 | 110,100 | 720 |
| 2024-08-01 | 816 | 816 | 764 | 771 | 102,600 | 771 |
| 2024-07-31 | 793 | 812 | 785 | 812 | 35,200 | 812 |
| 2024-07-30 | 802 | 805 | 789 | 791 | 50,100 | 791 |
| 2024-07-29 | 800 | 811 | 795 | 811 | 36,300 | 811 |
| 2024-07-26 | 788 | 802 | 787 | 795 | 19,200 | 795 |
| 2024-07-25 | 788 | 796 | 784 | 791 | 80,800 | 791 |
| 2024-07-24 | 811 | 815 | 798 | 801 | 36,400 | 801 |
| 2024-07-23 | 812 | 819 | 810 | 813 | 39,500 | 813 |
| 2024-07-22 | 814 | 820 | 802 | 803 | 33,800 | 803 |
| 2024-07-19 | 798 | 815 | 797 | 814 | 43,100 | 814 |
| 2024-07-18 | 804 | 813 | 790 | 791 | 141,000 | 791 |
| 2024-07-17 | 800 | 812 | 800 | 812 | 19,400 | 812 |
| 2024-07-16 | 804 | 806 | 795 | 800 | 22,100 | 800 |
| 2024-07-12 | 799 | 809 | 796 | 804 | 31,500 | 804 |
| 2024-07-11 | 800 | 801 | 790 | 799 | 41,700 | 799 |
| 2024-07-10 | 790 | 795 | 788 | 792 | 34,900 | 792 |
| 2024-07-09 | 788 | 803 | 782 | 793 | 45,600 | 793 |
| 2024-07-08 | 794 | 798 | 787 | 789 | 30,900 | 789 |
| 2024-07-05 | 814 | 817 | 797 | 798 | 56,400 | 798 |
| 2024-07-04 | 810 | 814 | 806 | 814 | 21,000 | 814 |
| 2024-07-03 | 803 | 811 | 803 | 806 | 44,700 | 806 |
| 2024-07-02 | 806 | 812 | 802 | 805 | 40,500 | 805 |
| 2024-07-01 | 819 | 826 | 804 | 808 | 166,400 | 808 |
| 2024-06-28 | 797 | 814 | 791 | 814 | 107,800 | 814 |
| 2024-06-27 | 779 | 796 | 779 | 794 | 88,500 | 794 |
| 2024-06-26 | 780 | 784 | 772 | 783 | 56,200 | 783 |
| 2024-06-25 | 777 | 784 | 772 | 780 | 59,000 | 780 |
| 2024-06-24 | 758 | 771 | 757 | 769 | 38,400 | 769 |
| 2024-06-21 | 762 | 765 | 754 | 754 | 45,400 | 754 |
| 2024-06-20 | 754 | 760 | 748 | 760 | 37,200 | 760 |
| 2024-06-19 | 752 | 758 | 752 | 754 | 24,600 | 754 |
| 2024-06-18 | 742 | 748 | 742 | 747 | 21,800 | 747 |
| 2024-06-17 | 743 | 746 | 735 | 738 | 51,000 | 738 |
| 2024-06-14 | 727 | 747 | 725 | 743 | 56,300 | 743 |
| 2024-06-13 | 742 | 742 | 731 | 731 | 29,900 | 731 |
| 2024-06-12 | 741 | 744 | 741 | 741 | 33,400 | 741 |
| 2024-06-11 | 747 | 752 | 746 | 746 | 15,900 | 746 |
| 2024-06-10 | 739 | 750 | 739 | 747 | 32,200 | 747 |
| 2024-06-07 | 742 | 742 | 736 | 739 | 22,200 | 739 |
| 2024-06-06 | 747 | 747 | 742 | 744 | 13,500 | 744 |
| 2024-06-05 | 751 | 751 | 745 | 745 | 25,300 | 745 |
| 2024-06-04 | 757 | 762 | 753 | 753 | 32,300 | 753 |
| 2024-06-03 | 759 | 760 | 754 | 757 | 48,900 | 757 |
| 2024-05-31 | 740 | 756 | 740 | 754 | 57,900 | 754 |
| 2024-05-30 | 731 | 738 | 725 | 737 | 31,700 | 737 |
| 2024-05-29 | 743 | 746 | 733 | 733 | 32,800 | 733 |
| 2024-05-28 | 739 | 747 | 739 | 743 | 18,600 | 743 |
| 2024-05-27 | 741 | 745 | 737 | 739 | 21,000 | 739 |
| 2024-05-24 | 741 | 746 | 739 | 741 | 30,000 | 741 |
| 2024-05-23 | 750 | 750 | 744 | 745 | 32,800 | 745 |
| 2024-05-22 | 756 | 756 | 749 | 749 | 28,400 | 749 |
| 2024-05-21 | 766 | 768 | 756 | 756 | 40,100 | 756 |
| 2024-05-20 | 773 | 782 | 771 | 771 | 48,400 | 771 |
| 2024-05-17 | 775 | 778 | 772 | 775 | 18,700 | 775 |
| 2024-05-16 | 781 | 782 | 772 | 776 | 62,500 | 776 |
| 2024-05-15 | 794 | 794 | 783 | 785 | 22,900 | 785 |
| 2024-05-14 | 786 | 792 | 778 | 790 | 53,800 | 790 |
| 2024-05-13 | 798 | 799 | 786 | 799 | 38,100 | 799 |
| 2024-05-10 | 782 | 798 | 782 | 798 | 114,000 | 798 |
| 2024-05-09 | 780 | 785 | 773 | 781 | 38,500 | 781 |
| 2024-05-08 | 783 | 783 | 773 | 777 | 84,000 | 777 |
| 2024-05-07 | 758 | 790 | 756 | 786 | 193,100 | 786 |
| 2024-05-02 | 742 | 744 | 739 | 739 | 56,100 | 739 |
| 2024-05-01 | 745 | 745 | 737 | 742 | 51,700 | 742 |
| 2024-04-30 | 734 | 746 | 732 | 746 | 40,300 | 746 |
| 2024-04-26 | 726 | 733 | 720 | 732 | 69,700 | 732 |
| 2024-04-25 | 734 | 734 | 727 | 727 | 28,800 | 727 |
| 2024-04-24 | 735 | 735 | 729 | 734 | 39,500 | 734 |
| 2024-04-23 | 738 | 740 | 733 | 733 | 14,400 | 733 |
| 2024-04-22 | 735 | 736 | 731 | 735 | 30,300 | 735 |
| 2024-04-19 | 730 | 731 | 717 | 723 | 48,400 | 723 |
| 2024-04-18 | 730 | 738 | 730 | 730 | 27,900 | 730 |
| 2024-04-17 | 743 | 751 | 730 | 730 | 52,900 | 730 |
| 2024-04-16 | 764 | 764 | 743 | 743 | 49,900 | 743 |
| 2024-04-15 | 761 | 770 | 761 | 768 | 44,800 | 768 |
| 2024-04-12 | 765 | 768 | 762 | 767 | 45,400 | 767 |
| 2024-04-11 | 758 | 767 | 757 | 767 | 41,400 | 767 |
| 2024-04-10 | 759 | 766 | 759 | 766 | 38,000 | 766 |
| 2024-04-09 | 753 | 761 | 752 | 761 | 27,200 | 761 |
| 2024-04-08 | 745 | 753 | 743 | 753 | 46,400 | 753 |
| 2024-04-05 | 753 | 755 | 742 | 746 | 37,800 | 746 |
| 2024-04-04 | 769 | 769 | 755 | 757 | 54,200 | 757 |
| 2024-04-03 | 742 | 766 | 740 | 765 | 100,000 | 765 |
| 2024-04-02 | 768 | 768 | 737 | 745 | 90,600 | 745 |
| 2024-04-01 | 780 | 782 | 760 | 760 | 90,800 | 760 |
| 2024-03-29 | 752 | 774 | 752 | 774 | 115,100 | 774 |
| 2024-03-28 | 750 | 756 | 741 | 748 | 215,500 | 748 |
| 2024-03-27 | 771 | 779 | 763 | 767 | 345,800 | 767 |
| 2024-03-26 | 753 | 775 | 750 | 771 | 145,900 | 771 |
| 2024-03-25 | 752 | 762 | 750 | 758 | 108,600 | 758 |
| 2024-03-22 | 752 | 752 | 744 | 751 | 77,200 | 751 |
| 2024-03-21 | 752 | 752 | 742 | 752 | 153,600 | 752 |
| 2024-03-19 | 725 | 736 | 719 | 736 | 158,800 | 736 |
| 2024-03-18 | 719 | 723 | 715 | 723 | 188,800 | 723 |
| 2024-03-15 | 718 | 721 | 714 | 714 | 127,200 | 714 |
| 2024-03-14 | 712 | 715 | 710 | 714 | 114,500 | 714 |
| 2024-03-13 | 718 | 718 | 706 | 707 | 91,800 | 707 |
| 2024-03-12 | 710 | 712 | 703 | 712 | 126,600 | 712 |
| 2024-03-11 | 722 | 724 | 706 | 712 | 142,500 | 712 |
| 2024-03-08 | 720 | 727 | 717 | 724 | 102,600 | 724 |
| 2024-03-07 | 726 | 731 | 719 | 721 | 86,600 | 721 |
| 2024-03-06 | 721 | 729 | 721 | 724 | 86,900 | 724 |
| 2024-03-05 | 718 | 723 | 715 | 721 | 78,700 | 721 |
| 2024-03-04 | 736 | 736 | 717 | 720 | 125,300 | 720 |
| 2024-03-01 | 735 | 736 | 723 | 732 | 97,900 | 732 |
| 2024-02-29 | 732 | 736 | 726 | 730 | 80,700 | 730 |
| 2024-02-28 | 727 | 737 | 727 | 731 | 73,600 | 731 |
| 2024-02-27 | 723 | 732 | 723 | 727 | 63,900 | 727 |
| 2024-02-26 | 725 | 728 | 719 | 720 | 45,100 | 720 |
| 2024-02-22 | 716 | 727 | 712 | 725 | 85,600 | 725 |
| 2024-02-21 | 716 | 718 | 711 | 714 | 43,300 | 714 |
| 2024-02-20 | 716 | 721 | 711 | 711 | 48,700 | 711 |
| 2024-02-19 | 708 | 719 | 702 | 719 | 52,900 | 719 |
| 2024-02-16 | 705 | 710 | 702 | 709 | 61,700 | 709 |
| 2024-02-15 | 706 | 707 | 699 | 701 | 59,000 | 701 |
| 2024-02-14 | 710 | 710 | 698 | 705 | 91,600 | 705 |
| 2024-02-13 | 710 | 711 | 705 | 709 | 55,600 | 709 |
| 2024-02-09 | 710 | 713 | 706 | 707 | 38,600 | 707 |
| 2024-02-08 | 711 | 712 | 705 | 710 | 60,000 | 710 |
| 2024-02-07 | 710 | 715 | 710 | 712 | 41,100 | 712 |
| 2024-02-06 | 716 | 720 | 712 | 712 | 42,600 | 712 |
| 2024-02-05 | 712 | 720 | 709 | 718 | 74,300 | 718 |
| 2024-02-02 | 717 | 719 | 712 | 718 | 55,400 | 718 |
| 2024-02-01 | 723 | 723 | 715 | 715 | 60,000 | 715 |
| 2024-01-31 | 717 | 724 | 716 | 724 | 59,800 | 724 |
| 2024-01-30 | 716 | 718 | 711 | 712 | 33,500 | 712 |
| 2024-01-29 | 705 | 716 | 705 | 715 | 50,000 | 715 |
| 2024-01-26 | 711 | 711 | 708 | 709 | 42,600 | 709 |
| 2024-01-25 | 708 | 712 | 706 | 711 | 57,500 | 711 |
| 2024-01-24 | 713 | 714 | 706 | 707 | 49,600 | 707 |
| 2024-01-23 | 721 | 723 | 711 | 711 | 55,700 | 711 |
| 2024-01-22 | 716 | 722 | 716 | 720 | 36,900 | 720 |
| 2024-01-19 | 715 | 717 | 711 | 711 | 44,300 | 711 |
| 2024-01-18 | 714 | 717 | 713 | 714 | 26,800 | 714 |
| 2024-01-17 | 726 | 731 | 713 | 713 | 101,000 | 713 |
| 2024-01-16 | 729 | 729 | 724 | 725 | 25,900 | 725 |
| 2024-01-15 | 724 | 733 | 724 | 731 | 31,800 | 731 |
| 2024-01-12 | 729 | 730 | 718 | 723 | 58,100 | 723 |
| 2024-01-11 | 725 | 729 | 723 | 728 | 52,300 | 728 |
| 2024-01-10 | 723 | 727 | 719 | 722 | 75,600 | 722 |
| 2024-01-09 | 719 | 724 | 718 | 722 | 85,300 | 722 |
| 2024-01-05 | 715 | 720 | 715 | 719 | 51,400 | 719 |
| 2024-01-04 | 710 | 716 | 704 | 715 | 62,900 | 715 |
分割・併合履歴 ： [2005-03-28]1株→2株 [1997-03-26]1株→1.15株 [1991-03-26]1株→1.3株
