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 |
---|---|---|---|---|---|---|
2024-03-28 | 3,990 | 4,030 | 3,875 | 3,905 | 203,300 | 3,905 |
2024-03-27 | 4,010 | 4,040 | 3,955 | 3,965 | 288,900 | 3,965 |
2024-03-26 | 4,005 | 4,025 | 3,910 | 3,940 | 172,800 | 3,940 |
2024-03-25 | 4,050 | 4,090 | 4,025 | 4,030 | 129,900 | 4,030 |
2024-03-22 | 4,000 | 4,080 | 4,000 | 4,065 | 185,300 | 4,065 |
2024-03-21 | 4,075 | 4,075 | 3,985 | 3,990 | 120,600 | 3,990 |
2024-03-19 | 3,960 | 4,040 | 3,930 | 4,035 | 131,100 | 4,035 |
2024-03-18 | 3,930 | 4,020 | 3,905 | 3,985 | 160,600 | 3,985 |
2024-03-15 | 3,940 | 3,960 | 3,865 | 3,910 | 136,300 | 3,910 |
2024-03-14 | 3,920 | 3,960 | 3,865 | 3,940 | 136,900 | 3,940 |
2024-03-13 | 3,925 | 3,995 | 3,890 | 3,970 | 145,600 | 3,970 |
2024-03-12 | 3,870 | 3,950 | 3,780 | 3,935 | 143,300 | 3,935 |
2024-03-11 | 3,870 | 3,890 | 3,815 | 3,870 | 121,800 | 3,870 |
2024-03-08 | 3,940 | 3,940 | 3,860 | 3,895 | 143,100 | 3,895 |
2024-03-07 | 4,000 | 4,010 | 3,955 | 3,980 | 128,800 | 3,980 |
2024-03-06 | 3,905 | 3,990 | 3,890 | 3,980 | 128,700 | 3,980 |
2024-03-05 | 3,920 | 3,935 | 3,870 | 3,900 | 76,100 | 3,900 |
2024-03-04 | 3,990 | 3,990 | 3,920 | 3,935 | 89,900 | 3,935 |
2024-03-01 | 3,975 | 3,980 | 3,920 | 3,960 | 103,200 | 3,960 |
2024-02-29 | 3,930 | 3,990 | 3,885 | 3,985 | 131,500 | 3,985 |
2024-02-28 | 3,915 | 3,955 | 3,905 | 3,940 | 93,100 | 3,940 |
2024-02-27 | 3,905 | 3,945 | 3,830 | 3,915 | 148,100 | 3,915 |
2024-02-26 | 3,845 | 3,880 | 3,805 | 3,850 | 177,400 | 3,850 |
2024-02-22 | 3,860 | 3,905 | 3,825 | 3,850 | 137,100 | 3,850 |
2024-02-21 | 3,870 | 3,870 | 3,810 | 3,855 | 102,000 | 3,855 |
2024-02-20 | 3,980 | 3,980 | 3,870 | 3,880 | 121,500 | 3,880 |
2024-02-19 | 3,840 | 3,995 | 3,825 | 3,960 | 190,100 | 3,960 |
2024-02-16 | 3,775 | 3,845 | 3,760 | 3,815 | 147,500 | 3,815 |
2024-02-15 | 3,950 | 3,950 | 3,730 | 3,770 | 259,000 | 3,770 |
2024-02-14 | 4,075 | 4,090 | 3,900 | 3,900 | 220,100 | 3,900 |
2024-02-13 | 4,020 | 4,115 | 3,965 | 4,115 | 258,600 | 4,115 |
2024-02-09 | 4,040 | 4,080 | 3,960 | 4,000 | 281,600 | 4,000 |
2024-02-08 | 4,015 | 4,090 | 3,925 | 4,005 | 552,000 | 4,005 |
2024-02-07 | 4,345 | 4,400 | 4,265 | 4,365 | 255,200 | 4,365 |
2024-02-06 | 4,400 | 4,410 | 4,330 | 4,330 | 123,900 | 4,330 |
2024-02-05 | 4,375 | 4,430 | 4,340 | 4,380 | 123,300 | 4,380 |
2024-02-02 | 4,310 | 4,380 | 4,270 | 4,320 | 127,100 | 4,320 |
2024-02-01 | 4,325 | 4,365 | 4,270 | 4,300 | 135,600 | 4,300 |
2024-01-31 | 4,405 | 4,415 | 4,320 | 4,380 | 150,700 | 4,380 |
2024-01-30 | 4,425 | 4,495 | 4,410 | 4,435 | 78,500 | 4,435 |
2024-01-29 | 4,450 | 4,460 | 4,410 | 4,430 | 59,100 | 4,430 |
2024-01-26 | 4,485 | 4,485 | 4,415 | 4,425 | 72,100 | 4,425 |
2024-01-25 | 4,400 | 4,515 | 4,400 | 4,485 | 87,700 | 4,485 |
2024-01-24 | 4,500 | 4,510 | 4,415 | 4,415 | 72,600 | 4,415 |
2024-01-23 | 4,595 | 4,595 | 4,505 | 4,525 | 63,700 | 4,525 |
2024-01-22 | 4,485 | 4,580 | 4,435 | 4,560 | 95,700 | 4,560 |
2024-01-19 | 4,570 | 4,590 | 4,450 | 4,500 | 132,200 | 4,500 |
2024-01-18 | 4,665 | 4,670 | 4,525 | 4,540 | 112,600 | 4,540 |
2024-01-17 | 4,720 | 4,770 | 4,675 | 4,675 | 106,000 | 4,675 |
2024-01-16 | 4,765 | 4,835 | 4,700 | 4,715 | 122,300 | 4,715 |
2024-01-15 | 4,730 | 4,775 | 4,565 | 4,775 | 142,300 | 4,775 |
2024-01-12 | 4,700 | 4,755 | 4,670 | 4,725 | 144,600 | 4,725 |
2024-01-11 | 4,620 | 4,690 | 4,610 | 4,690 | 173,700 | 4,690 |
2024-01-10 | 4,480 | 4,630 | 4,480 | 4,590 | 201,700 | 4,590 |
2024-01-09 | 4,315 | 4,490 | 4,300 | 4,480 | 263,800 | 4,480 |
2024-01-05 | 4,300 | 4,325 | 4,260 | 4,290 | 88,400 | 4,290 |
2024-01-04 | 4,150 | 4,310 | 4,125 | 4,275 | 141,100 | 4,275 |
分割・併合履歴 : [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株