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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,445 | 4,445 | 4,285 | 4,305 | 47,000 |
| 2024/07/25 | 4,375 | 4,380 | 4,295 | 4,330 | 51,600 |
| 2024/07/24 | 4,510 | 4,510 | 4,340 | 4,365 | 44,000 |
| 2024/07/23 | 4,515 | 4,550 | 4,460 | 4,485 | 19,500 |
| 2024/07/22 | 4,660 | 4,675 | 4,515 | 4,515 | 13,500 |
| 2024/07/19 | 4,780 | 4,780 | 4,670 | 4,695 | 19,400 |
| 2024/07/18 | 4,790 | 4,850 | 4,775 | 4,780 | 9,600 |
| 2024/07/17 | 4,805 | 4,825 | 4,745 | 4,790 | 12,000 |
| 2024/07/16 | 4,760 | 4,895 | 4,740 | 4,775 | 28,500 |
| 2024/07/12 | 4,790 | 4,895 | 4,745 | 4,760 | 33,300 |
| 2024/07/11 | 4,780 | 4,815 | 4,750 | 4,795 | 16,400 |
| 2024/07/10 | 4,785 | 4,825 | 4,720 | 4,775 | 20,800 |
| 2024/07/09 | 4,795 | 4,815 | 4,725 | 4,790 | 18,800 |
| 2024/07/08 | 4,770 | 4,820 | 4,740 | 4,795 | 17,600 |
| 2024/07/05 | 4,820 | 4,870 | 4,780 | 4,780 | 14,300 |
| 2024/07/04 | 4,905 | 4,915 | 4,825 | 4,860 | 18,100 |
| 2024/07/03 | 4,905 | 4,980 | 4,885 | 4,920 | 24,500 |
| 2024/07/02 | 4,910 | 4,985 | 4,895 | 4,905 | 34,700 |
| 2024/07/01 | 4,920 | 4,965 | 4,910 | 4,910 | 16,800 |
| 2024/06/28 | 5,080 | 5,080 | 5,010 | 5,010 | 15,900 |
| 2024/06/27 | 5,000 | 5,060 | 4,970 | 5,060 | 18,500 |
| 2024/06/26 | 5,030 | 5,060 | 4,955 | 5,000 | 25,000 |
| 2024/06/25 | 4,980 | 5,030 | 4,950 | 4,970 | 21,600 |
| 2024/06/24 | 5,030 | 5,030 | 4,945 | 4,950 | 19,000 |
| 2024/06/21 | 4,930 | 5,040 | 4,855 | 4,995 | 77,100 |
| 2024/06/20 | 4,895 | 4,955 | 4,850 | 4,915 | 19,700 |
| 2024/06/19 | 4,850 | 4,940 | 4,850 | 4,905 | 17,400 |
| 2024/06/18 | 4,880 | 4,940 | 4,820 | 4,850 | 10,200 |
| 2024/06/17 | 4,830 | 4,855 | 4,730 | 4,845 | 25,100 |
| 2024/06/14 | 4,735 | 4,900 | 4,725 | 4,900 | 44,000 |
| 2024/06/13 | 4,850 | 4,870 | 4,670 | 4,705 | 31,700 |
| 2024/06/12 | 4,860 | 4,895 | 4,800 | 4,860 | 12,600 |
| 2024/06/11 | 4,905 | 4,910 | 4,850 | 4,865 | 21,300 |
| 2024/06/10 | 4,850 | 4,970 | 4,850 | 4,950 | 19,600 |
| 2024/06/07 | 4,810 | 4,860 | 4,770 | 4,845 | 17,400 |
| 2024/06/06 | 4,800 | 4,845 | 4,785 | 4,825 | 23,900 |
| 2024/06/05 | 4,900 | 5,040 | 4,740 | 4,750 | 86,400 |
| 2024/06/04 | 4,625 | 4,870 | 4,570 | 4,835 | 55,900 |
| 2024/06/03 | 4,655 | 4,655 | 4,570 | 4,625 | 11,400 |
| 2024/05/31 | 4,535 | 4,620 | 4,535 | 4,620 | 24,500 |
| 2024/05/30 | 4,495 | 4,525 | 4,440 | 4,515 | 33,000 |
| 2024/05/29 | 4,630 | 4,665 | 4,550 | 4,565 | 20,500 |
| 2024/05/28 | 4,620 | 4,665 | 4,595 | 4,595 | 22,200 |
| 2024/05/27 | 4,600 | 4,635 | 4,595 | 4,600 | 13,600 |
| 2024/05/24 | 4,600 | 4,670 | 4,595 | 4,605 | 15,700 |
| 2024/05/23 | 4,615 | 4,655 | 4,600 | 4,600 | 27,000 |
| 2024/05/22 | 4,600 | 4,650 | 4,510 | 4,615 | 33,200 |
| 2024/05/21 | 4,515 | 4,675 | 4,515 | 4,600 | 52,500 |
| 2024/05/20 | 4,380 | 4,500 | 4,360 | 4,450 | 49,500 |
| 2024/05/17 | 4,225 | 4,355 | 4,190 | 4,290 | 39,900 |
| 2024/05/16 | 4,195 | 4,250 | 4,150 | 4,240 | 77,600 |
| 2024/05/15 | 4,005 | 4,200 | 3,990 | 4,125 | 95,000 |
| 2024/05/14 | 4,035 | 4,035 | 3,945 | 3,985 | 29,000 |
| 2024/05/13 | 3,950 | 4,090 | 3,950 | 4,065 | 14,900 |
| 2024/05/10 | 4,080 | 4,080 | 3,925 | 3,940 | 30,700 |
| 2024/05/09 | 4,105 | 4,130 | 4,050 | 4,080 | 19,700 |
| 2024/05/08 | 4,060 | 4,125 | 4,050 | 4,105 | 18,400 |
| 2024/05/07 | 4,070 | 4,100 | 4,050 | 4,065 | 13,800 |
| 2024/05/02 | 4,070 | 4,105 | 4,065 | 4,070 | 8,600 |
| 2024/05/01 | 4,165 | 4,165 | 4,090 | 4,115 | 5,600 |
| 2024/04/30 | 4,135 | 4,185 | 4,060 | 4,175 | 20,700 |
| 2024/04/26 | 4,120 | 4,185 | 4,005 | 4,065 | 16,100 |
| 2024/04/25 | 4,075 | 4,175 | 4,005 | 4,115 | 27,200 |
| 2024/04/24 | 4,055 | 4,095 | 4,025 | 4,080 | 12,700 |
| 2024/04/23 | 4,125 | 4,125 | 4,040 | 4,055 | 5,100 |
| 2024/04/22 | 4,095 | 4,145 | 4,005 | 4,070 | 15,300 |
| 2024/04/19 | 4,135 | 4,135 | 3,955 | 4,025 | 31,300 |
| 2024/04/18 | 4,050 | 4,150 | 4,050 | 4,135 | 13,100 |
| 2024/04/17 | 4,185 | 4,190 | 4,075 | 4,095 | 29,200 |
| 2024/04/16 | 4,170 | 4,210 | 4,145 | 4,185 | 30,100 |
| 2024/04/15 | 4,200 | 4,205 | 4,140 | 4,175 | 31,100 |
| 2024/04/12 | 4,285 | 4,320 | 4,265 | 4,265 | 20,100 |
| 2024/04/11 | 4,210 | 4,315 | 4,180 | 4,290 | 16,600 |
| 2024/04/10 | 4,185 | 4,275 | 4,180 | 4,250 | 29,000 |
| 2024/04/09 | 4,285 | 4,285 | 4,200 | 4,220 | 18,800 |
| 2024/04/08 | 4,275 | 4,290 | 4,245 | 4,270 | 27,400 |
| 2024/04/05 | 4,200 | 4,250 | 4,175 | 4,220 | 22,900 |
| 2024/04/04 | 4,295 | 4,295 | 4,220 | 4,240 | 25,800 |
| 2024/04/03 | 4,285 | 4,335 | 4,250 | 4,295 | 18,200 |
| 2024/04/02 | 4,445 | 4,445 | 4,275 | 4,315 | 22,500 |
| 2024/04/01 | 4,465 | 4,465 | 4,390 | 4,400 | 15,300 |
| 2024/03/29 | 4,430 | 4,495 | 4,360 | 4,465 | 13,700 |
| 2024/03/28 | 4,445 | 4,445 | 4,335 | 4,360 | 11,700 |
| 2024/03/27 | 4,375 | 4,465 | 4,375 | 4,440 | 13,900 |
| 2024/03/26 | 4,405 | 4,405 | 4,345 | 4,380 | 11,400 |
| 2024/03/25 | 4,435 | 4,495 | 4,420 | 4,420 | 11,900 |
| 2024/03/22 | 4,455 | 4,525 | 4,400 | 4,465 | 23,000 |
| 2024/03/21 | 4,435 | 4,455 | 4,390 | 4,420 | 17,700 |
| 2024/03/19 | 4,360 | 4,450 | 4,360 | 4,435 | 7,300 |
| 2024/03/18 | 4,420 | 4,420 | 4,350 | 4,380 | 13,100 |
| 2024/03/15 | 4,430 | 4,430 | 4,380 | 4,415 | 19,100 |
| 2024/03/14 | 4,420 | 4,440 | 4,365 | 4,430 | 9,900 |
| 2024/03/13 | 4,480 | 4,555 | 4,375 | 4,400 | 34,800 |
| 2024/03/12 | 4,420 | 4,510 | 4,420 | 4,485 | 39,400 |
| 2024/03/11 | 4,440 | 4,470 | 4,390 | 4,420 | 14,500 |
| 2024/03/08 | 4,390 | 4,565 | 4,390 | 4,510 | 36,600 |
| 2024/03/07 | 4,380 | 4,420 | 4,340 | 4,405 | 22,700 |
| 2024/03/06 | 4,365 | 4,385 | 4,330 | 4,355 | 20,300 |
| 2024/03/05 | 4,355 | 4,435 | 4,325 | 4,375 | 16,200 |
| 2024/03/04 | 4,450 | 4,495 | 4,355 | 4,380 | 32,600 |
| 2024/03/01 | 4,475 | 4,565 | 4,415 | 4,500 | 29,100 |
| 2024/02/29 | 4,520 | 4,555 | 4,455 | 4,475 | 33,800 |
| 2024/02/28 | 4,405 | 4,515 | 4,405 | 4,490 | 25,700 |
| 2024/02/27 | 4,380 | 4,425 | 4,350 | 4,425 | 39,700 |
| 2024/02/26 | 4,500 | 4,500 | 4,390 | 4,415 | 23,700 |
| 2024/02/22 | 4,440 | 4,515 | 4,440 | 4,500 | 26,300 |
| 2024/02/21 | 4,435 | 4,510 | 4,410 | 4,410 | 21,900 |
| 2024/02/20 | 4,500 | 4,530 | 4,460 | 4,475 | 17,700 |
| 2024/02/19 | 4,455 | 4,495 | 4,410 | 4,465 | 25,300 |
| 2024/02/16 | 4,315 | 4,510 | 4,260 | 4,455 | 58,800 |
| 2024/02/15 | 4,335 | 4,395 | 4,220 | 4,245 | 29,200 |
| 2024/02/14 | 4,425 | 4,425 | 4,325 | 4,335 | 23,300 |
| 2024/02/13 | 4,315 | 4,445 | 4,315 | 4,425 | 48,100 |
| 2024/02/09 | 4,300 | 4,390 | 4,260 | 4,295 | 63,600 |
| 2024/02/08 | 4,240 | 4,305 | 4,200 | 4,235 | 19,300 |
| 2024/02/07 | 4,250 | 4,310 | 4,215 | 4,280 | 23,000 |
| 2024/02/06 | 4,240 | 4,320 | 4,240 | 4,285 | 25,400 |
| 2024/02/05 | 4,395 | 4,400 | 4,300 | 4,300 | 25,800 |
| 2024/02/02 | 4,550 | 4,580 | 4,395 | 4,410 | 95,900 |
| 2024/02/01 | 4,415 | 4,500 | 4,305 | 4,410 | 143,500 |
| 2024/01/31 | 3,970 | 4,280 | 3,925 | 4,275 | 114,900 |
| 2024/01/30 | 3,980 | 3,980 | 3,925 | 3,935 | 27,000 |
| 2024/01/29 | 3,925 | 3,975 | 3,900 | 3,950 | 22,800 |
| 2024/01/26 | 3,940 | 3,940 | 3,885 | 3,895 | 22,600 |
| 2024/01/25 | 3,820 | 3,930 | 3,800 | 3,920 | 38,700 |
| 2024/01/24 | 3,875 | 3,875 | 3,790 | 3,820 | 22,000 |
| 2024/01/23 | 3,875 | 3,885 | 3,820 | 3,830 | 10,800 |
| 2024/01/22 | 3,835 | 3,885 | 3,835 | 3,880 | 11,200 |
| 2024/01/19 | 3,810 | 3,860 | 3,800 | 3,830 | 24,900 |
| 2024/01/18 | 3,800 | 3,880 | 3,800 | 3,805 | 18,800 |
| 2024/01/17 | 3,810 | 3,845 | 3,785 | 3,790 | 22,200 |
| 2024/01/16 | 3,885 | 3,890 | 3,825 | 3,830 | 11,400 |
| 2024/01/15 | 3,795 | 3,870 | 3,795 | 3,870 | 21,800 |
| 2024/01/12 | 3,860 | 3,870 | 3,780 | 3,790 | 27,000 |
| 2024/01/11 | 3,895 | 3,895 | 3,855 | 3,860 | 17,400 |
| 2024/01/10 | 3,810 | 3,900 | 3,810 | 3,845 | 22,300 |
| 2024/01/09 | 3,875 | 3,875 | 3,795 | 3,810 | 32,000 |
| 2024/01/05 | 3,880 | 3,915 | 3,875 | 3,885 | 25,300 |
| 2024/01/04 | 3,780 | 3,870 | 3,755 | 3,860 | 52,400 |
| 2023/12/29 | 3,770 | 3,775 | 3,725 | 3,755 | 11,500 |
| 2023/12/28 | 3,710 | 3,770 | 3,710 | 3,770 | 13,700 |
| 2023/12/27 | 3,780 | 3,780 | 3,710 | 3,710 | 18,900 |
| 2023/12/26 | 3,765 | 3,790 | 3,715 | 3,755 | 23,400 |
| 2023/12/25 | 3,795 | 3,795 | 3,765 | 3,775 | 19,000 |
| 2023/12/22 | 3,750 | 3,795 | 3,730 | 3,780 | 37,300 |
| 2023/12/21 | 3,705 | 3,740 | 3,690 | 3,735 | 22,200 |
| 2023/12/20 | 3,645 | 3,715 | 3,645 | 3,700 | 25,400 |
| 2023/12/19 | 3,610 | 3,630 | 3,575 | 3,630 | 32,000 |
| 2023/12/18 | 3,575 | 3,575 | 3,525 | 3,555 | 28,300 |
| 2023/12/15 | 3,555 | 3,600 | 3,505 | 3,575 | 68,600 |
| 2023/12/14 | 3,530 | 3,535 | 3,495 | 3,530 | 33,300 |
| 2023/12/13 | 3,515 | 3,530 | 3,475 | 3,500 | 18,300 |
| 2023/12/12 | 3,480 | 3,525 | 3,475 | 3,490 | 30,700 |
| 2023/12/11 | 3,405 | 3,470 | 3,390 | 3,460 | 20,100 |
| 2023/12/08 | 3,450 | 3,465 | 3,375 | 3,400 | 35,700 |
| 2023/12/07 | 3,650 | 3,650 | 3,495 | 3,495 | 33,500 |
| 2023/12/06 | 3,650 | 3,690 | 3,620 | 3,685 | 27,600 |
| 2023/12/05 | 3,685 | 3,735 | 3,650 | 3,650 | 17,100 |
| 2023/12/04 | 3,675 | 3,700 | 3,660 | 3,685 | 9,100 |
| 2023/12/01 | 3,700 | 3,725 | 3,670 | 3,680 | 13,100 |
| 2023/11/30 | 3,685 | 3,700 | 3,655 | 3,690 | 17,800 |
| 2023/11/29 | 3,700 | 3,715 | 3,680 | 3,685 | 16,500 |
| 2023/11/28 | 3,730 | 3,730 | 3,670 | 3,700 | 17,800 |
| 2023/11/27 | 3,650 | 3,750 | 3,650 | 3,700 | 29,900 |
| 2023/11/24 | 3,615 | 3,655 | 3,600 | 3,640 | 18,900 |
| 2023/11/22 | 3,570 | 3,625 | 3,570 | 3,595 | 15,700 |
| 2023/11/21 | 3,585 | 3,610 | 3,550 | 3,580 | 20,500 |
| 2023/11/20 | 3,640 | 3,650 | 3,565 | 3,585 | 17,900 |
| 2023/11/17 | 3,600 | 3,640 | 3,595 | 3,625 | 15,100 |
| 2023/11/16 | 3,660 | 3,670 | 3,575 | 3,595 | 20,300 |
| 2023/11/15 | 3,630 | 3,660 | 3,585 | 3,640 | 26,000 |
| 2023/11/14 | 3,580 | 3,595 | 3,550 | 3,575 | 15,000 |
| 2023/11/13 | 3,635 | 3,635 | 3,580 | 3,580 | 12,700 |
| 2023/11/10 | 3,595 | 3,650 | 3,585 | 3,635 | 25,300 |
| 2023/11/09 | 3,600 | 3,600 | 3,555 | 3,595 | 20,400 |
| 2023/11/08 | 3,600 | 3,610 | 3,560 | 3,570 | 27,800 |
| 2023/11/07 | 3,600 | 3,630 | 3,585 | 3,595 | 16,800 |
| 2023/11/06 | 3,600 | 3,645 | 3,595 | 3,600 | 27,300 |
| 2023/11/02 | 3,565 | 3,570 | 3,510 | 3,550 | 23,200 |
| 2023/11/01 | 3,500 | 3,560 | 3,460 | 3,550 | 36,800 |
| 2023/10/31 | 3,430 | 3,430 | 3,280 | 3,430 | 46,200 |
| 2023/10/30 | 3,460 | 3,460 | 3,360 | 3,380 | 81,600 |
| 2023/10/27 | 3,420 | 3,490 | 3,420 | 3,470 | 21,100 |
| 2023/10/26 | 3,500 | 3,500 | 3,390 | 3,395 | 16,300 |
| 2023/10/25 | 3,500 | 3,515 | 3,480 | 3,500 | 15,200 |
| 2023/10/24 | 3,480 | 3,510 | 3,395 | 3,480 | 30,300 |
| 2023/10/23 | 3,510 | 3,530 | 3,470 | 3,480 | 17,200 |
| 2023/10/20 | 3,460 | 3,550 | 3,460 | 3,520 | 18,100 |
| 2023/10/19 | 3,440 | 3,525 | 3,430 | 3,495 | 10,000 |
| 2023/10/18 | 3,505 | 3,515 | 3,465 | 3,485 | 19,300 |
| 2023/10/17 | 3,480 | 3,535 | 3,440 | 3,450 | 18,600 |
| 2023/10/16 | 3,460 | 3,480 | 3,440 | 3,460 | 13,900 |
| 2023/10/13 | 3,520 | 3,550 | 3,505 | 3,505 | 21,600 |
| 2023/10/12 | 3,530 | 3,540 | 3,495 | 3,520 | 17,700 |
| 2023/10/11 | 3,540 | 3,550 | 3,515 | 3,530 | 12,400 |
| 2023/10/10 | 3,470 | 3,560 | 3,470 | 3,540 | 20,100 |
| 2023/10/06 | 3,440 | 3,475 | 3,415 | 3,450 | 17,700 |
| 2023/10/05 | 3,380 | 3,460 | 3,380 | 3,450 | 14,000 |
| 2023/10/04 | 3,400 | 3,445 | 3,365 | 3,385 | 25,700 |
| 2023/10/03 | 3,505 | 3,510 | 3,450 | 3,450 | 17,900 |