9010 富士急行(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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 2,131 | 2,199 | 2,126 | 2,196 | 225,100 | 2,196 |
| 2025-04-02 | 2,223 | 2,225 | 2,167 | 2,167 | 150,000 | 2,167 |
| 2025-04-01 | 2,215 | 2,255 | 2,186 | 2,186 | 155,800 | 2,186 |
| 2025-03-31 | 2,345 | 2,348 | 2,237 | 2,246 | 230,700 | 2,246 |
| 2025-03-28 | 2,377 | 2,424 | 2,345 | 2,371 | 429,300 | 2,371 |
| 2025-03-27 | 2,361 | 2,428 | 2,350 | 2,406 | 653,800 | 2,406 |
| 2025-03-26 | 2,300 | 2,332 | 2,288 | 2,321 | 257,800 | 2,321 |
| 2025-03-25 | 2,290 | 2,300 | 2,253 | 2,287 | 212,300 | 2,287 |
| 2025-03-24 | 2,269 | 2,303 | 2,261 | 2,297 | 208,200 | 2,297 |
| 2025-03-21 | 2,259 | 2,292 | 2,254 | 2,269 | 192,200 | 2,269 |
| 2025-03-19 | 2,257 | 2,295 | 2,257 | 2,286 | 150,300 | 2,286 |
| 2025-03-18 | 2,290 | 2,331 | 2,273 | 2,273 | 227,700 | 2,273 |
| 2025-03-17 | 2,210 | 2,255 | 2,210 | 2,244 | 224,700 | 2,244 |
| 2025-03-14 | 2,234 | 2,243 | 2,210 | 2,210 | 151,700 | 2,210 |
| 2025-03-13 | 2,216 | 2,240 | 2,209 | 2,209 | 243,300 | 2,209 |
| 2025-03-12 | 2,305 | 2,307 | 2,225 | 2,226 | 248,700 | 2,226 |
| 2025-03-11 | 2,288 | 2,339 | 2,284 | 2,323 | 198,100 | 2,323 |
| 2025-03-10 | 2,339 | 2,342 | 2,265 | 2,294 | 250,300 | 2,294 |
| 2025-03-07 | 2,256 | 2,355 | 2,256 | 2,325 | 155,600 | 2,325 |
| 2025-03-06 | 2,228 | 2,284 | 2,228 | 2,284 | 148,900 | 2,284 |
| 2025-03-05 | 2,245 | 2,260 | 2,222 | 2,222 | 107,800 | 2,222 |
| 2025-03-04 | 2,233 | 2,290 | 2,202 | 2,247 | 186,800 | 2,247 |
| 2025-03-03 | 2,266 | 2,271 | 2,222 | 2,224 | 193,300 | 2,224 |
| 2025-02-28 | 2,286 | 2,312 | 2,244 | 2,272 | 188,100 | 2,272 |
| 2025-02-27 | 2,310 | 2,315 | 2,285 | 2,295 | 123,700 | 2,295 |
| 2025-02-26 | 2,300 | 2,308 | 2,277 | 2,308 | 84,300 | 2,308 |
| 2025-02-25 | 2,296 | 2,328 | 2,296 | 2,321 | 72,200 | 2,321 |
| 2025-02-21 | 2,359 | 2,363 | 2,290 | 2,300 | 91,300 | 2,300 |
| 2025-02-20 | 2,376 | 2,384 | 2,330 | 2,347 | 61,500 | 2,347 |
| 2025-02-19 | 2,387 | 2,407 | 2,366 | 2,373 | 88,400 | 2,373 |
| 2025-02-18 | 2,402 | 2,437 | 2,400 | 2,400 | 63,700 | 2,400 |
| 2025-02-17 | 2,438 | 2,479 | 2,398 | 2,398 | 73,800 | 2,398 |
| 2025-02-14 | 2,483 | 2,489 | 2,428 | 2,438 | 61,200 | 2,438 |
| 2025-02-13 | 2,480 | 2,497 | 2,457 | 2,482 | 61,400 | 2,482 |
| 2025-02-12 | 2,504 | 2,508 | 2,441 | 2,465 | 160,300 | 2,465 |
| 2025-02-10 | 2,514 | 2,526 | 2,499 | 2,525 | 101,500 | 2,525 |
| 2025-02-07 | 2,518 | 2,540 | 2,462 | 2,520 | 155,000 | 2,520 |
| 2025-02-06 | 2,415 | 2,554 | 2,415 | 2,518 | 447,500 | 2,518 |
| 2025-02-05 | 2,394 | 2,395 | 2,300 | 2,306 | 161,100 | 2,306 |
| 2025-02-04 | 2,356 | 2,379 | 2,350 | 2,372 | 108,700 | 2,372 |
| 2025-02-03 | 2,300 | 2,348 | 2,284 | 2,337 | 169,100 | 2,337 |
| 2025-01-31 | 2,396 | 2,396 | 2,308 | 2,326 | 173,100 | 2,326 |
| 2025-01-30 | 2,358 | 2,399 | 2,347 | 2,396 | 129,300 | 2,396 |
| 2025-01-29 | 2,380 | 2,398 | 2,350 | 2,378 | 132,800 | 2,378 |
| 2025-01-28 | 2,250 | 2,384 | 2,244 | 2,377 | 220,200 | 2,377 |
| 2025-01-27 | 2,231 | 2,262 | 2,229 | 2,249 | 83,700 | 2,249 |
| 2025-01-24 | 2,247 | 2,268 | 2,227 | 2,231 | 130,100 | 2,231 |
| 2025-01-23 | 2,210 | 2,250 | 2,189 | 2,220 | 149,500 | 2,220 |
| 2025-01-22 | 2,208 | 2,237 | 2,165 | 2,208 | 153,800 | 2,208 |
| 2025-01-21 | 2,120 | 2,189 | 2,120 | 2,183 | 140,500 | 2,183 |
| 2025-01-20 | 2,114 | 2,120 | 2,092 | 2,104 | 100,000 | 2,104 |
| 2025-01-17 | 2,123 | 2,127 | 2,104 | 2,113 | 62,000 | 2,113 |
| 2025-01-16 | 2,126 | 2,139 | 2,115 | 2,124 | 91,200 | 2,124 |
| 2025-01-15 | 2,105 | 2,143 | 2,100 | 2,106 | 89,800 | 2,106 |
| 2025-01-14 | 2,105 | 2,112 | 2,083 | 2,105 | 123,000 | 2,105 |
| 2025-01-10 | 2,137 | 2,145 | 2,108 | 2,108 | 78,000 | 2,108 |
| 2025-01-09 | 2,160 | 2,161 | 2,139 | 2,142 | 98,300 | 2,142 |
| 2025-01-08 | 2,200 | 2,204 | 2,167 | 2,170 | 131,700 | 2,170 |
| 2025-01-07 | 2,199 | 2,212 | 2,178 | 2,206 | 109,900 | 2,206 |
| 2025-01-06 | 2,242 | 2,250 | 2,196 | 2,196 | 114,700 | 2,196 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株