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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
