9010 富士急行(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
2024-03-283,9904,0303,8753,905203,3003,905
2024-03-274,0104,0403,9553,965288,9003,965
2024-03-264,0054,0253,9103,940172,8003,940
2024-03-254,0504,0904,0254,030129,9004,030
2024-03-224,0004,0804,0004,065185,3004,065
2024-03-214,0754,0753,9853,990120,6003,990
2024-03-193,9604,0403,9304,035131,1004,035
2024-03-183,9304,0203,9053,985160,6003,985
2024-03-153,9403,9603,8653,910136,3003,910
2024-03-143,9203,9603,8653,940136,9003,940
2024-03-133,9253,9953,8903,970145,6003,970
2024-03-123,8703,9503,7803,935143,3003,935
2024-03-113,8703,8903,8153,870121,8003,870
2024-03-083,9403,9403,8603,895143,1003,895
2024-03-074,0004,0103,9553,980128,8003,980
2024-03-063,9053,9903,8903,980128,7003,980
2024-03-053,9203,9353,8703,90076,1003,900
2024-03-043,9903,9903,9203,93589,9003,935
2024-03-013,9753,9803,9203,960103,2003,960
2024-02-293,9303,9903,8853,985131,5003,985
2024-02-283,9153,9553,9053,94093,1003,940
2024-02-273,9053,9453,8303,915148,1003,915
2024-02-263,8453,8803,8053,850177,4003,850
2024-02-223,8603,9053,8253,850137,1003,850
2024-02-213,8703,8703,8103,855102,0003,855
2024-02-203,9803,9803,8703,880121,5003,880
2024-02-193,8403,9953,8253,960190,1003,960
2024-02-163,7753,8453,7603,815147,5003,815
2024-02-153,9503,9503,7303,770259,0003,770
2024-02-144,0754,0903,9003,900220,1003,900
2024-02-134,0204,1153,9654,115258,6004,115
2024-02-094,0404,0803,9604,000281,6004,000
2024-02-084,0154,0903,9254,005552,0004,005
2024-02-074,3454,4004,2654,365255,2004,365
2024-02-064,4004,4104,3304,330123,9004,330
2024-02-054,3754,4304,3404,380123,3004,380
2024-02-024,3104,3804,2704,320127,1004,320
2024-02-014,3254,3654,2704,300135,6004,300
2024-01-314,4054,4154,3204,380150,7004,380
2024-01-304,4254,4954,4104,43578,5004,435
2024-01-294,4504,4604,4104,43059,1004,430
2024-01-264,4854,4854,4154,42572,1004,425
2024-01-254,4004,5154,4004,48587,7004,485
2024-01-244,5004,5104,4154,41572,6004,415
2024-01-234,5954,5954,5054,52563,7004,525
2024-01-224,4854,5804,4354,56095,7004,560
2024-01-194,5704,5904,4504,500132,2004,500
2024-01-184,6654,6704,5254,540112,6004,540
2024-01-174,7204,7704,6754,675106,0004,675
2024-01-164,7654,8354,7004,715122,3004,715
2024-01-154,7304,7754,5654,775142,3004,775
2024-01-124,7004,7554,6704,725144,6004,725
2024-01-114,6204,6904,6104,690173,7004,690
2024-01-104,4804,6304,4804,590201,7004,590
2024-01-094,3154,4904,3004,480263,8004,480
2024-01-054,3004,3254,2604,29088,4004,290
2024-01-044,1504,3104,1254,275141,1004,275

分割・併合履歴 : [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株