8860 フジ住宅(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 661 | 664 | 630 | 642 | 192,300 | 642 |
| 2025-04-03 | 688 | 688 | 671 | 675 | 91,500 | 675 |
| 2025-04-02 | 704 | 704 | 692 | 693 | 41,800 | 693 |
| 2025-04-01 | 704 | 705 | 697 | 697 | 68,900 | 697 |
| 2025-03-31 | 708 | 715 | 694 | 694 | 81,500 | 694 |
| 2025-03-28 | 729 | 730 | 717 | 717 | 200,100 | 717 |
| 2025-03-27 | 741 | 749 | 736 | 746 | 281,800 | 746 |
| 2025-03-26 | 736 | 746 | 733 | 746 | 159,600 | 746 |
| 2025-03-25 | 727 | 739 | 725 | 735 | 161,900 | 735 |
| 2025-03-24 | 729 | 729 | 721 | 724 | 292,000 | 724 |
| 2025-03-21 | 729 | 737 | 729 | 732 | 199,000 | 732 |
| 2025-03-19 | 733 | 739 | 733 | 733 | 155,600 | 733 |
| 2025-03-18 | 730 | 734 | 726 | 730 | 131,600 | 730 |
| 2025-03-17 | 723 | 730 | 723 | 726 | 124,000 | 726 |
| 2025-03-14 | 721 | 725 | 720 | 723 | 104,400 | 723 |
| 2025-03-13 | 720 | 728 | 720 | 726 | 123,900 | 726 |
| 2025-03-12 | 714 | 725 | 712 | 722 | 62,200 | 722 |
| 2025-03-11 | 716 | 716 | 707 | 714 | 106,500 | 714 |
| 2025-03-10 | 730 | 730 | 718 | 720 | 107,200 | 720 |
| 2025-03-07 | 723 | 729 | 714 | 726 | 51,900 | 726 |
| 2025-03-06 | 731 | 737 | 729 | 733 | 58,800 | 733 |
| 2025-03-05 | 732 | 735 | 727 | 727 | 57,600 | 727 |
| 2025-03-04 | 730 | 737 | 728 | 729 | 60,300 | 729 |
| 2025-03-03 | 738 | 743 | 730 | 737 | 89,100 | 737 |
| 2025-02-28 | 722 | 729 | 719 | 726 | 67,200 | 726 |
| 2025-02-27 | 714 | 725 | 712 | 725 | 50,200 | 725 |
| 2025-02-26 | 715 | 716 | 705 | 713 | 32,100 | 713 |
| 2025-02-25 | 719 | 725 | 714 | 718 | 56,600 | 718 |
| 2025-02-21 | 723 | 723 | 711 | 720 | 51,700 | 720 |
| 2025-02-20 | 733 | 736 | 723 | 725 | 43,200 | 725 |
| 2025-02-19 | 737 | 740 | 733 | 733 | 16,200 | 733 |
| 2025-02-18 | 737 | 741 | 736 | 736 | 12,500 | 736 |
| 2025-02-17 | 745 | 745 | 739 | 739 | 21,600 | 739 |
| 2025-02-14 | 756 | 756 | 743 | 743 | 12,900 | 743 |
| 2025-02-13 | 751 | 755 | 750 | 755 | 30,000 | 755 |
| 2025-02-12 | 754 | 758 | 750 | 750 | 47,000 | 750 |
| 2025-02-10 | 744 | 748 | 742 | 744 | 26,000 | 744 |
| 2025-02-07 | 749 | 752 | 742 | 744 | 30,500 | 744 |
| 2025-02-06 | 748 | 756 | 746 | 751 | 23,800 | 751 |
| 2025-02-05 | 732 | 748 | 726 | 744 | 45,600 | 744 |
| 2025-02-04 | 746 | 760 | 732 | 732 | 67,200 | 732 |
| 2025-02-03 | 765 | 765 | 743 | 744 | 70,900 | 744 |
| 2025-01-31 | 764 | 768 | 759 | 768 | 38,900 | 768 |
| 2025-01-30 | 749 | 764 | 749 | 763 | 41,100 | 763 |
| 2025-01-29 | 753 | 754 | 747 | 750 | 23,800 | 750 |
| 2025-01-28 | 736 | 756 | 736 | 750 | 37,700 | 750 |
| 2025-01-27 | 735 | 740 | 732 | 739 | 18,000 | 739 |
| 2025-01-24 | 730 | 741 | 729 | 729 | 34,100 | 729 |
| 2025-01-23 | 730 | 732 | 727 | 728 | 53,700 | 728 |
| 2025-01-22 | 729 | 740 | 728 | 733 | 39,200 | 733 |
| 2025-01-21 | 733 | 734 | 728 | 733 | 26,600 | 733 |
| 2025-01-20 | 728 | 736 | 728 | 732 | 18,400 | 732 |
| 2025-01-17 | 736 | 736 | 727 | 730 | 29,700 | 730 |
| 2025-01-16 | 739 | 741 | 732 | 734 | 17,300 | 734 |
| 2025-01-15 | 740 | 744 | 732 | 732 | 43,400 | 732 |
| 2025-01-14 | 745 | 748 | 737 | 740 | 27,500 | 740 |
| 2025-01-10 | 752 | 753 | 744 | 745 | 26,300 | 745 |
| 2025-01-09 | 761 | 761 | 752 | 752 | 29,500 | 752 |
| 2025-01-08 | 773 | 773 | 761 | 761 | 30,200 | 761 |
| 2025-01-07 | 787 | 787 | 772 | 775 | 33,200 | 775 |
| 2025-01-06 | 803 | 807 | 787 | 787 | 64,500 | 787 |
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