富士紡ホールディングス(3104)の株価時系列情報
富士紡ホールディングス(3104)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/08 | 6,270 | 6,270 | 6,080 | 6,080 | 22,100 |
| 2025/08/07 | 6,090 | 6,260 | 6,090 | 6,110 | 30,900 |
| 2025/08/06 | 6,150 | 6,150 | 6,040 | 6,110 | 27,400 |
| 2025/08/05 | 5,980 | 6,210 | 5,980 | 6,130 | 83,800 |
| 2025/08/04 | 5,870 | 6,050 | 5,870 | 5,960 | 47,900 |
| 2025/08/01 | 5,890 | 6,080 | 5,840 | 6,040 | 101,000 |
| 2025/07/31 | 5,930 | 6,000 | 5,850 | 5,960 | 105,100 |
| 2025/07/30 | 5,670 | 6,150 | 5,670 | 5,970 | 132,100 |
| 2025/07/29 | 5,790 | 5,790 | 5,550 | 5,600 | 83,000 |
| 2025/07/28 | 5,760 | 5,760 | 5,680 | 5,710 | 37,300 |
| 2025/07/25 | 5,790 | 5,790 | 5,690 | 5,760 | 37,300 |
| 2025/07/24 | 5,730 | 5,820 | 5,730 | 5,790 | 26,000 |
| 2025/07/23 | 5,630 | 5,740 | 5,540 | 5,720 | 87,100 |
| 2025/07/22 | 5,690 | 5,730 | 5,600 | 5,600 | 20,700 |
| 2025/07/18 | 5,750 | 5,750 | 5,620 | 5,640 | 15,300 |
| 2025/07/17 | 5,690 | 5,750 | 5,660 | 5,730 | 14,200 |
| 2025/07/16 | 5,840 | 5,850 | 5,670 | 5,690 | 23,800 |
| 2025/07/15 | 5,760 | 5,790 | 5,710 | 5,770 | 28,100 |
| 2025/07/14 | 5,740 | 5,760 | 5,690 | 5,710 | 20,500 |
| 2025/07/11 | 5,910 | 5,920 | 5,770 | 5,770 | 22,300 |
| 2025/07/10 | 5,940 | 5,950 | 5,800 | 5,850 | 37,000 |
| 2025/07/09 | 5,910 | 5,980 | 5,890 | 5,920 | 37,400 |
| 2025/07/08 | 5,830 | 5,910 | 5,800 | 5,880 | 32,700 |
| 2025/07/07 | 5,750 | 5,800 | 5,700 | 5,780 | 36,500 |
| 2025/07/04 | 5,760 | 5,780 | 5,710 | 5,750 | 19,100 |
| 2025/07/03 | 5,750 | 5,790 | 5,730 | 5,750 | 21,700 |
| 2025/07/02 | 5,850 | 5,870 | 5,770 | 5,790 | 41,200 |
| 2025/07/01 | 5,900 | 5,960 | 5,850 | 5,880 | 70,800 |
| 2025/06/30 | 5,980 | 6,040 | 5,920 | 5,920 | 74,100 |
| 2025/06/27 | 5,870 | 5,890 | 5,700 | 5,880 | 62,900 |
| 2025/06/26 | 5,690 | 5,860 | 5,690 | 5,830 | 45,400 |
| 2025/06/25 | 5,600 | 5,700 | 5,560 | 5,670 | 43,000 |
| 2025/06/24 | 5,500 | 5,630 | 5,500 | 5,630 | 45,600 |
| 2025/06/23 | 5,390 | 5,530 | 5,380 | 5,470 | 40,400 |
| 2025/06/20 | 5,450 | 5,450 | 5,390 | 5,390 | 72,300 |
| 2025/06/19 | 5,480 | 5,500 | 5,410 | 5,450 | 23,400 |
| 2025/06/18 | 5,350 | 5,480 | 5,350 | 5,460 | 63,500 |
| 2025/06/17 | 5,210 | 5,340 | 5,190 | 5,310 | 27,700 |
| 2025/06/16 | 5,190 | 5,240 | 5,190 | 5,210 | 14,000 |
| 2025/06/13 | 5,230 | 5,260 | 5,150 | 5,190 | 43,500 |
| 2025/06/12 | 5,280 | 5,320 | 5,210 | 5,240 | 15,900 |
| 2025/06/11 | 5,240 | 5,300 | 5,160 | 5,260 | 23,100 |
| 2025/06/10 | 5,270 | 5,410 | 5,220 | 5,250 | 52,700 |
| 2025/06/09 | 5,270 | 5,350 | 5,240 | 5,270 | 38,800 |
| 2025/06/06 | 5,230 | 5,250 | 5,170 | 5,170 | 13,600 |
| 2025/06/05 | 5,240 | 5,260 | 5,160 | 5,200 | 21,600 |
| 2025/06/04 | 5,180 | 5,270 | 5,170 | 5,240 | 21,100 |
| 2025/06/03 | 5,220 | 5,240 | 5,120 | 5,150 | 17,700 |
| 2025/06/02 | 5,260 | 5,280 | 5,150 | 5,180 | 22,100 |
| 2025/05/30 | 5,230 | 5,270 | 5,180 | 5,230 | 34,900 |
| 2025/05/29 | 5,170 | 5,200 | 5,160 | 5,180 | 17,400 |
| 2025/05/28 | 5,120 | 5,210 | 5,120 | 5,160 | 39,900 |
| 2025/05/27 | 4,950 | 5,140 | 4,950 | 5,110 | 29,300 |
| 2025/05/26 | 4,860 | 4,935 | 4,860 | 4,895 | 20,200 |
| 2025/05/23 | 4,860 | 4,870 | 4,830 | 4,855 | 16,000 |
| 2025/05/22 | 4,855 | 4,950 | 4,810 | 4,860 | 27,200 |
| 2025/05/21 | 4,870 | 4,940 | 4,840 | 4,855 | 16,400 |
| 2025/05/20 | 4,910 | 4,925 | 4,800 | 4,850 | 26,900 |
| 2025/05/19 | 4,980 | 5,020 | 4,835 | 4,910 | 50,300 |
| 2025/05/16 | 4,775 | 5,030 | 4,740 | 4,985 | 86,600 |
| 2025/05/15 | 4,975 | 5,150 | 4,700 | 4,725 | 173,900 |
| 2025/05/14 | 5,040 | 5,220 | 4,970 | 5,060 | 36,500 |
| 2025/05/13 | 5,060 | 5,070 | 5,000 | 5,050 | 13,800 |
| 2025/05/12 | 4,980 | 5,020 | 4,960 | 5,000 | 14,700 |
| 2025/05/09 | 4,890 | 4,960 | 4,890 | 4,935 | 15,600 |
| 2025/05/08 | 4,965 | 4,965 | 4,830 | 4,875 | 15,300 |
| 2025/05/07 | 4,970 | 5,000 | 4,910 | 4,960 | 21,500 |
| 2025/05/02 | 5,000 | 5,090 | 4,950 | 4,995 | 41,000 |
| 2025/05/01 | 5,000 | 5,060 | 4,970 | 5,060 | 32,400 |
| 2025/04/30 | 4,855 | 5,010 | 4,855 | 4,975 | 61,700 |
| 2025/04/28 | 4,740 | 4,780 | 4,720 | 4,735 | 18,800 |
| 2025/04/25 | 4,655 | 4,715 | 4,655 | 4,705 | 12,000 |
| 2025/04/24 | 4,670 | 4,705 | 4,630 | 4,645 | 12,500 |
| 2025/04/23 | 4,630 | 4,705 | 4,585 | 4,670 | 24,000 |
| 2025/04/22 | 4,565 | 4,610 | 4,560 | 4,585 | 13,900 |
| 2025/04/21 | 4,570 | 4,615 | 4,530 | 4,565 | 14,700 |
| 2025/04/18 | 4,495 | 4,585 | 4,495 | 4,580 | 17,700 |
| 2025/04/17 | 4,490 | 4,535 | 4,465 | 4,535 | 21,300 |
| 2025/04/16 | 4,530 | 4,530 | 4,450 | 4,490 | 13,700 |
| 2025/04/15 | 4,540 | 4,560 | 4,480 | 4,500 | 24,900 |
| 2025/04/14 | 4,580 | 4,580 | 4,490 | 4,490 | 14,800 |
| 2025/04/11 | 4,450 | 4,535 | 4,335 | 4,535 | 28,900 |
| 2025/04/10 | 4,550 | 4,620 | 4,520 | 4,520 | 58,400 |
| 2025/04/09 | 4,380 | 4,380 | 4,220 | 4,280 | 31,400 |
| 2025/04/08 | 4,370 | 4,480 | 4,360 | 4,450 | 57,700 |
| 2025/04/07 | 4,005 | 4,255 | 4,005 | 4,160 | 81,100 |
| 2025/04/04 | 4,565 | 4,615 | 4,365 | 4,435 | 77,700 |
| 2025/04/03 | 4,795 | 4,795 | 4,705 | 4,755 | 38,500 |
| 2025/04/02 | 4,950 | 4,960 | 4,870 | 4,960 | 28,900 |
| 2025/04/01 | 4,925 | 4,990 | 4,890 | 4,900 | 24,500 |
| 2025/03/31 | 5,010 | 5,010 | 4,910 | 4,925 | 23,600 |
| 2025/03/28 | 5,150 | 5,180 | 5,030 | 5,080 | 27,700 |
| 2025/03/27 | 5,230 | 5,270 | 5,170 | 5,220 | 19,100 |
| 2025/03/26 | 5,240 | 5,270 | 5,170 | 5,260 | 15,600 |
| 2025/03/25 | 5,180 | 5,270 | 5,140 | 5,240 | 18,200 |
| 2025/03/24 | 5,230 | 5,230 | 5,130 | 5,160 | 9,200 |
| 2025/03/21 | 5,240 | 5,240 | 5,180 | 5,220 | 13,700 |
| 2025/03/19 | 5,340 | 5,360 | 5,230 | 5,260 | 21,000 |
| 2025/03/18 | 5,290 | 5,340 | 5,280 | 5,340 | 16,400 |
| 2025/03/17 | 5,230 | 5,310 | 5,230 | 5,280 | 18,000 |
| 2025/03/14 | 5,280 | 5,340 | 5,210 | 5,270 | 33,400 |
| 2025/03/13 | 5,210 | 5,280 | 5,190 | 5,240 | 24,100 |
| 2025/03/12 | 5,170 | 5,250 | 5,150 | 5,210 | 31,900 |
| 2025/03/11 | 4,970 | 5,130 | 4,970 | 5,130 | 34,900 |
| 2025/03/10 | 5,100 | 5,160 | 5,040 | 5,040 | 25,900 |
| 2025/03/07 | 5,080 | 5,150 | 5,080 | 5,120 | 23,400 |
| 2025/03/06 | 5,110 | 5,190 | 5,110 | 5,170 | 14,600 |
| 2025/03/05 | 5,050 | 5,110 | 5,020 | 5,070 | 27,300 |
| 2025/03/04 | 5,070 | 5,100 | 4,950 | 5,060 | 47,800 |
| 2025/03/03 | 4,995 | 5,120 | 4,995 | 5,090 | 21,600 |
| 2025/02/28 | 4,990 | 5,020 | 4,950 | 4,990 | 37,900 |
| 2025/02/27 | 4,995 | 5,050 | 4,965 | 5,020 | 32,700 |
| 2025/02/26 | 4,855 | 4,980 | 4,855 | 4,980 | 38,700 |
| 2025/02/25 | 4,865 | 5,020 | 4,830 | 4,925 | 70,900 |
| 2025/02/21 | 4,670 | 4,880 | 4,665 | 4,875 | 75,900 |
| 2025/02/20 | 4,715 | 4,720 | 4,645 | 4,690 | 14,900 |
| 2025/02/19 | 4,845 | 4,845 | 4,710 | 4,750 | 20,800 |
| 2025/02/18 | 4,790 | 4,860 | 4,790 | 4,845 | 15,400 |
| 2025/02/17 | 4,805 | 4,825 | 4,790 | 4,810 | 10,400 |
| 2025/02/14 | 4,860 | 4,885 | 4,805 | 4,815 | 15,800 |
| 2025/02/13 | 4,840 | 4,880 | 4,800 | 4,855 | 20,200 |
| 2025/02/12 | 4,840 | 4,870 | 4,785 | 4,805 | 30,000 |
| 2025/02/10 | 5,000 | 5,010 | 4,820 | 4,820 | 50,200 |
| 2025/02/07 | 5,080 | 5,090 | 5,000 | 5,020 | 13,400 |
| 2025/02/06 | 5,100 | 5,160 | 5,020 | 5,100 | 20,700 |
| 2025/02/05 | 5,040 | 5,100 | 5,010 | 5,100 | 30,500 |
| 2025/02/04 | 5,160 | 5,170 | 5,040 | 5,040 | 33,300 |
| 2025/02/03 | 5,270 | 5,380 | 5,030 | 5,120 | 61,800 |
| 2025/01/31 | 5,020 | 5,310 | 4,930 | 5,180 | 127,000 |
| 2025/01/30 | 5,010 | 5,050 | 4,920 | 5,050 | 31,600 |
| 2025/01/29 | 5,060 | 5,070 | 5,000 | 5,050 | 18,800 |
| 2025/01/28 | 5,020 | 5,080 | 4,980 | 5,060 | 24,900 |
| 2025/01/27 | 5,130 | 5,140 | 5,050 | 5,090 | 21,300 |
| 2025/01/24 | 5,170 | 5,180 | 5,090 | 5,150 | 17,300 |
| 2025/01/23 | 5,200 | 5,200 | 5,090 | 5,130 | 23,700 |
| 2025/01/22 | 5,180 | 5,250 | 5,140 | 5,190 | 22,800 |
| 2025/01/21 | 5,150 | 5,170 | 5,040 | 5,150 | 17,200 |
| 2025/01/20 | 5,090 | 5,090 | 5,040 | 5,090 | 8,600 |
| 2025/01/17 | 5,010 | 5,070 | 4,980 | 5,060 | 14,900 |
| 2025/01/16 | 5,000 | 5,120 | 5,000 | 5,060 | 18,600 |
| 2025/01/15 | 5,090 | 5,100 | 5,000 | 5,040 | 17,100 |
| 2025/01/14 | 5,110 | 5,110 | 4,990 | 5,080 | 23,100 |
| 2025/01/10 | 5,110 | 5,260 | 5,070 | 5,110 | 16,500 |
| 2025/01/09 | 5,300 | 5,300 | 5,190 | 5,200 | 13,000 |
| 2025/01/08 | 5,310 | 5,330 | 5,250 | 5,300 | 17,900 |
| 2025/01/07 | 5,390 | 5,440 | 5,320 | 5,320 | 18,900 |
| 2025/01/06 | 5,450 | 5,480 | 5,320 | 5,330 | 15,800 |
| 2024/12/30 | 5,450 | 5,520 | 5,440 | 5,450 | 9,500 |
| 2024/12/27 | 5,370 | 5,470 | 5,350 | 5,460 | 31,100 |
| 2024/12/26 | 5,400 | 5,440 | 5,310 | 5,380 | 23,800 |
| 2024/12/25 | 5,370 | 5,420 | 5,280 | 5,410 | 25,500 |
| 2024/12/24 | 5,410 | 5,470 | 5,320 | 5,350 | 19,200 |
| 2024/12/23 | 5,410 | 5,480 | 5,400 | 5,410 | 14,000 |
| 2024/12/20 | 5,420 | 5,510 | 5,400 | 5,400 | 19,500 |
| 2024/12/19 | 5,370 | 5,470 | 5,370 | 5,420 | 10,400 |
| 2024/12/18 | 5,440 | 5,550 | 5,430 | 5,460 | 18,400 |
| 2024/12/17 | 5,520 | 5,540 | 5,430 | 5,430 | 15,700 |
| 2024/12/16 | 5,430 | 5,580 | 5,430 | 5,510 | 29,600 |
| 2024/12/13 | 5,280 | 5,480 | 5,280 | 5,450 | 45,200 |
| 2024/12/12 | 5,470 | 5,480 | 5,370 | 5,380 | 25,700 |
| 2024/12/11 | 5,420 | 5,420 | 5,330 | 5,390 | 23,700 |
| 2024/12/10 | 5,420 | 5,440 | 5,340 | 5,420 | 41,000 |
| 2024/12/09 | 5,440 | 5,470 | 5,370 | 5,420 | 23,100 |
| 2024/12/06 | 5,400 | 5,450 | 5,330 | 5,380 | 44,200 |
| 2024/12/05 | 5,380 | 5,440 | 5,380 | 5,440 | 22,300 |
| 2024/12/04 | 5,370 | 5,430 | 5,330 | 5,370 | 29,400 |
| 2024/12/03 | 5,550 | 5,570 | 5,430 | 5,440 | 52,900 |
| 2024/12/02 | 5,510 | 5,510 | 5,440 | 5,450 | 27,200 |
| 2024/11/29 | 5,560 | 5,600 | 5,440 | 5,520 | 42,800 |
| 2024/11/28 | 5,370 | 5,580 | 5,340 | 5,500 | 44,800 |
| 2024/11/27 | 5,390 | 5,520 | 5,310 | 5,370 | 88,700 |
| 2024/11/26 | 5,350 | 5,520 | 5,300 | 5,450 | 88,300 |
| 2024/11/25 | 5,300 | 5,480 | 5,280 | 5,370 | 110,800 |
| 2024/11/22 | 5,090 | 5,280 | 5,060 | 5,250 | 66,800 |
| 2024/11/21 | 5,160 | 5,280 | 5,070 | 5,090 | 54,900 |
| 2024/11/20 | 5,000 | 5,230 | 4,940 | 5,110 | 75,300 |
| 2024/11/19 | 4,920 | 5,110 | 4,920 | 5,100 | 96,300 |
| 2024/11/18 | 4,840 | 4,975 | 4,760 | 4,910 | 85,200 |
| 2024/11/15 | 4,705 | 4,940 | 4,690 | 4,910 | 69,400 |
| 2024/11/14 | 4,820 | 4,850 | 4,765 | 4,775 | 21,800 |
| 2024/11/13 | 4,855 | 4,855 | 4,785 | 4,785 | 15,400 |
| 2024/11/12 | 4,870 | 4,945 | 4,840 | 4,855 | 19,800 |
| 2024/11/11 | 4,850 | 4,900 | 4,805 | 4,850 | 20,100 |
| 2024/11/08 | 4,995 | 5,000 | 4,815 | 4,830 | 31,000 |
| 2024/11/07 | 4,815 | 4,900 | 4,720 | 4,875 | 41,900 |
| 2024/11/06 | 4,775 | 4,830 | 4,645 | 4,780 | 33,900 |
| 2024/11/05 | 4,690 | 4,775 | 4,635 | 4,775 | 58,000 |
| 2024/11/01 | 4,700 | 4,710 | 4,510 | 4,595 | 75,300 |
| 2024/10/31 | 4,800 | 4,905 | 4,580 | 4,710 | 157,000 |
| 2024/10/30 | 4,725 | 4,730 | 4,630 | 4,730 | 133,800 |
| 2024/10/29 | 4,610 | 4,650 | 4,570 | 4,625 | 27,600 |
| 2024/10/28 | 4,565 | 4,645 | 4,555 | 4,585 | 16,900 |
| 2024/10/25 | 4,600 | 4,600 | 4,470 | 4,495 | 18,500 |
| 2024/10/24 | 4,500 | 4,575 | 4,495 | 4,560 | 31,000 |
| 2024/10/23 | 4,595 | 4,635 | 4,510 | 4,535 | 21,900 |
| 2024/10/22 | 4,655 | 4,680 | 4,570 | 4,595 | 26,400 |
| 2024/10/21 | 4,745 | 4,745 | 4,660 | 4,660 | 13,400 |
| 2024/10/18 | 4,670 | 4,725 | 4,635 | 4,715 | 26,100 |
| 2024/10/17 | 4,755 | 4,795 | 4,675 | 4,685 | 19,500 |
| 2024/10/16 | 4,700 | 4,765 | 4,670 | 4,715 | 19,000 |