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 |
|---|---|---|---|---|---|
| 2026/06/10 | 3,695 | 3,705 | 3,560 | 3,625 | 190,000 |
| 2026/06/09 | 3,820 | 3,865 | 3,700 | 3,800 | 155,700 |
| 2026/06/08 | 3,605 | 3,770 | 3,600 | 3,690 | 197,400 |
| 2026/06/05 | 3,800 | 4,010 | 3,775 | 4,000 | 209,800 |
| 2026/06/04 | 3,925 | 3,925 | 3,800 | 3,825 | 162,400 |
| 2026/06/03 | 3,985 | 4,110 | 3,960 | 3,995 | 187,800 |
| 2026/06/02 | 4,070 | 4,100 | 3,900 | 4,015 | 220,100 |
| 2026/06/01 | 3,960 | 4,110 | 3,900 | 4,065 | 193,700 |
| 2026/05/29 | 4,030 | 4,085 | 3,955 | 3,985 | 194,000 |
| 2026/05/28 | 4,020 | 4,060 | 3,895 | 4,015 | 246,600 |
| 2026/05/27 | 4,365 | 4,405 | 4,085 | 4,120 | 141,500 |
| 2026/05/26 | 4,300 | 4,365 | 4,225 | 4,310 | 138,700 |
| 2026/05/25 | 4,475 | 4,510 | 4,325 | 4,335 | 203,000 |
| 2026/05/22 | 4,260 | 4,445 | 4,255 | 4,405 | 174,200 |
| 2026/05/21 | 4,220 | 4,290 | 4,170 | 4,190 | 166,600 |
| 2026/05/20 | 4,200 | 4,225 | 4,060 | 4,185 | 179,300 |
| 2026/05/19 | 4,360 | 4,385 | 4,185 | 4,240 | 229,900 |
| 2026/05/18 | 4,440 | 4,470 | 4,215 | 4,250 | 216,500 |
| 2026/05/15 | 4,350 | 4,545 | 4,140 | 4,370 | 742,900 |
| 2026/05/14 | 4,300 | 4,425 | 4,265 | 4,345 | 272,000 |
| 2026/05/13 | 4,140 | 4,285 | 4,115 | 4,250 | 178,500 |
| 2026/05/12 | 4,170 | 4,295 | 4,160 | 4,210 | 355,900 |
| 2026/05/11 | 4,000 | 4,055 | 3,950 | 3,995 | 183,800 |
| 2026/05/08 | 3,940 | 4,060 | 3,865 | 3,955 | 235,100 |
| 2026/05/07 | 4,000 | 4,170 | 3,970 | 3,985 | 374,600 |
| 2026/05/01 | 3,975 | 3,985 | 3,860 | 3,885 | 158,900 |
| 2026/04/30 | 3,900 | 3,990 | 3,865 | 3,905 | 243,500 |
| 2026/04/28 | 3,815 | 3,975 | 3,765 | 3,960 | 239,200 |
| 2026/04/27 | 3,800 | 3,845 | 3,625 | 3,835 | 440,200 |
| 2026/04/24 | 3,560 | 3,790 | 3,550 | 3,760 | 552,600 |
| 2026/04/23 | 3,490 | 3,525 | 3,350 | 3,405 | 222,300 |
| 2026/04/22 | 3,520 | 3,575 | 3,460 | 3,475 | 390,000 |
| 2026/04/21 | 3,720 | 3,780 | 3,590 | 3,590 | 282,100 |
| 2026/04/20 | 3,880 | 3,910 | 3,665 | 3,675 | 259,000 |
| 2026/04/17 | 4,010 | 4,030 | 3,805 | 3,810 | 212,900 |
| 2026/04/16 | 4,120 | 4,170 | 4,015 | 4,080 | 223,200 |
| 2026/04/15 | 4,470 | 4,500 | 4,070 | 4,120 | 332,900 |
| 2026/04/14 | 4,280 | 4,360 | 4,250 | 4,330 | 300,900 |
| 2026/04/13 | 4,135 | 4,200 | 4,045 | 4,190 | 333,100 |
| 2026/04/10 | 3,845 | 4,175 | 3,825 | 4,160 | 444,500 |
| 2026/04/09 | 3,630 | 3,835 | 3,590 | 3,805 | 240,200 |
| 2026/04/08 | 3,605 | 3,645 | 3,560 | 3,625 | 156,200 |
| 2026/04/07 | 3,635 | 3,690 | 3,435 | 3,450 | 124,700 |
| 2026/04/06 | 3,675 | 3,735 | 3,565 | 3,565 | 144,900 |
| 2026/04/03 | 3,660 | 3,725 | 3,580 | 3,645 | 165,000 |
| 2026/03/27 | 11,020 | 11,040 | 10,720 | 10,940 | 77,900 |
| 2026/03/26 | 11,050 | 11,190 | 10,810 | 10,880 | 65,100 |
| 2026/03/25 | 10,860 | 11,020 | 10,820 | 11,020 | 67,200 |
| 2026/03/24 | 10,440 | 10,750 | 10,360 | 10,590 | 70,800 |
| 2026/03/23 | 10,020 | 10,410 | 9,920 | 10,200 | 178,100 |
| 2026/03/19 | 10,640 | 10,870 | 10,360 | 10,550 | 281,100 |
| 2026/03/18 | 10,610 | 10,850 | 10,460 | 10,840 | 39,200 |
| 2026/03/17 | 10,520 | 10,610 | 10,390 | 10,430 | 37,200 |
| 2026/03/16 | 10,220 | 10,600 | 10,220 | 10,520 | 71,400 |
| 2026/03/13 | 9,920 | 10,420 | 9,920 | 10,290 | 55,900 |
| 2026/03/12 | 10,450 | 10,630 | 10,190 | 10,220 | 57,000 |
| 2026/03/11 | 10,500 | 10,960 | 10,440 | 10,660 | 86,600 |
| 2026/03/10 | 10,100 | 10,440 | 10,100 | 10,260 | 56,900 |
| 2026/03/09 | 9,820 | 10,030 | 9,480 | 9,950 | 90,000 |
| 2026/03/06 | 10,290 | 10,640 | 10,070 | 10,590 | 55,700 |
| 2026/03/05 | 10,410 | 11,010 | 10,400 | 10,490 | 104,800 |
| 2026/03/04 | 10,000 | 10,340 | 9,560 | 9,960 | 118,500 |
| 2026/03/03 | 10,720 | 10,920 | 10,360 | 10,410 | 63,000 |
| 2026/03/02 | 10,740 | 10,990 | 10,620 | 10,820 | 39,200 |
| 2026/02/27 | 10,410 | 10,980 | 10,410 | 10,970 | 64,900 |
| 2026/02/26 | 11,090 | 11,500 | 10,630 | 10,630 | 93,400 |
| 2026/02/25 | 11,060 | 11,190 | 10,890 | 10,990 | 79,900 |
| 2026/02/24 | 10,690 | 11,110 | 10,560 | 10,970 | 93,300 |
| 2026/02/20 | 10,430 | 10,560 | 10,380 | 10,410 | 29,500 |
| 2026/02/19 | 10,500 | 10,640 | 10,460 | 10,580 | 53,200 |
| 2026/02/18 | 10,410 | 10,620 | 10,410 | 10,540 | 30,800 |
| 2026/02/17 | 10,310 | 10,460 | 10,240 | 10,350 | 52,600 |
| 2026/02/16 | 10,100 | 10,350 | 10,100 | 10,250 | 45,300 |
| 2026/02/13 | 10,350 | 10,350 | 9,960 | 10,090 | 51,400 |
| 2026/02/12 | 10,060 | 10,450 | 10,060 | 10,370 | 51,100 |
| 2026/02/10 | 10,040 | 10,200 | 9,970 | 10,060 | 34,800 |
| 2026/02/09 | 10,000 | 10,030 | 9,790 | 9,890 | 64,200 |
| 2026/02/06 | 9,490 | 9,780 | 9,390 | 9,710 | 52,800 |
| 2026/02/05 | 9,630 | 9,730 | 9,460 | 9,510 | 78,900 |
| 2026/02/04 | 9,560 | 9,850 | 9,510 | 9,770 | 90,200 |
| 2026/02/03 | 8,890 | 9,390 | 8,760 | 9,350 | 102,300 |
| 2026/02/02 | 8,950 | 9,260 | 8,710 | 8,740 | 114,100 |
| 2026/01/30 | 9,250 | 9,490 | 8,350 | 8,610 | 179,900 |
| 2026/01/29 | 9,400 | 9,400 | 9,100 | 9,270 | 76,900 |
| 2026/01/28 | 9,280 | 9,380 | 9,170 | 9,340 | 53,700 |
| 2026/01/27 | 9,050 | 9,340 | 9,010 | 9,280 | 52,900 |
| 2026/01/26 | 9,130 | 9,290 | 9,050 | 9,110 | 63,000 |
| 2026/01/23 | 9,230 | 9,290 | 9,120 | 9,250 | 85,400 |
| 2026/01/22 | 9,050 | 9,350 | 9,050 | 9,320 | 71,800 |
| 2026/01/21 | 8,680 | 8,970 | 8,660 | 8,900 | 57,500 |
| 2026/01/20 | 9,050 | 9,050 | 8,790 | 8,830 | 57,200 |
| 2026/01/19 | 8,830 | 8,930 | 8,710 | 8,900 | 37,000 |
| 2026/01/16 | 8,770 | 8,920 | 8,740 | 8,860 | 52,400 |
| 2026/01/15 | 8,630 | 8,750 | 8,600 | 8,690 | 27,900 |
| 2026/01/14 | 8,620 | 8,740 | 8,610 | 8,740 | 35,100 |
| 2026/01/13 | 8,600 | 8,770 | 8,530 | 8,620 | 63,100 |
| 2026/01/09 | 8,450 | 8,500 | 8,230 | 8,330 | 59,600 |
| 2026/01/08 | 8,520 | 8,680 | 8,480 | 8,530 | 56,900 |
| 2026/01/07 | 8,450 | 8,550 | 8,330 | 8,480 | 62,400 |
| 2026/01/06 | 8,370 | 8,560 | 8,370 | 8,450 | 53,000 |
| 2026/01/05 | 8,220 | 8,380 | 8,150 | 8,360 | 64,000 |
| 2025/12/30 | 8,240 | 8,350 | 8,120 | 8,280 | 55,300 |
| 2025/12/29 | 8,150 | 8,270 | 8,110 | 8,200 | 52,500 |
| 2025/12/26 | 8,120 | 8,270 | 8,120 | 8,140 | 38,600 |
| 2025/12/25 | 8,200 | 8,200 | 8,060 | 8,120 | 21,700 |
| 2025/12/24 | 8,060 | 8,220 | 8,040 | 8,110 | 42,000 |
| 2025/12/23 | 7,970 | 8,140 | 7,870 | 8,120 | 53,900 |
| 2025/12/22 | 7,710 | 7,910 | 7,660 | 7,910 | 32,000 |
| 2025/12/19 | 7,780 | 7,890 | 7,650 | 7,650 | 43,000 |
| 2025/12/18 | 7,570 | 7,770 | 7,570 | 7,770 | 36,000 |
| 2025/12/17 | 7,680 | 7,700 | 7,560 | 7,610 | 21,400 |
| 2025/12/16 | 7,870 | 7,950 | 7,670 | 7,680 | 39,600 |
| 2025/12/15 | 7,830 | 8,010 | 7,760 | 7,990 | 40,000 |
| 2025/12/12 | 7,890 | 7,900 | 7,800 | 7,880 | 41,200 |
| 2025/12/11 | 7,750 | 7,860 | 7,620 | 7,690 | 38,600 |
| 2025/12/10 | 7,740 | 7,790 | 7,620 | 7,750 | 47,000 |
| 2025/12/09 | 7,880 | 7,880 | 7,720 | 7,750 | 60,700 |
| 2025/12/08 | 7,800 | 7,920 | 7,760 | 7,880 | 39,600 |
| 2025/12/05 | 7,620 | 7,780 | 7,620 | 7,710 | 37,600 |
| 2025/12/04 | 7,660 | 7,760 | 7,630 | 7,760 | 42,000 |
| 2025/12/03 | 7,670 | 7,780 | 7,580 | 7,710 | 56,900 |
| 2025/12/02 | 7,910 | 7,990 | 7,660 | 7,660 | 119,600 |
| 2025/12/01 | 7,670 | 8,050 | 7,670 | 8,000 | 114,400 |
| 2025/11/28 | 7,700 | 7,910 | 7,560 | 7,630 | 88,400 |
| 2025/11/27 | 7,430 | 7,730 | 7,370 | 7,670 | 122,100 |
| 2025/11/26 | 7,380 | 7,580 | 7,280 | 7,420 | 96,300 |
| 2025/11/25 | 7,160 | 7,690 | 7,070 | 7,370 | 216,400 |
| 2025/11/21 | 6,900 | 7,010 | 6,850 | 6,910 | 30,000 |
| 2025/11/20 | 6,740 | 7,170 | 6,690 | 7,050 | 50,800 |
| 2025/11/19 | 6,650 | 6,680 | 6,510 | 6,660 | 44,300 |
| 2025/11/18 | 6,860 | 6,900 | 6,670 | 6,690 | 31,400 |
| 2025/11/17 | 6,900 | 7,000 | 6,860 | 6,920 | 34,200 |
| 2025/11/14 | 7,000 | 7,030 | 6,840 | 6,840 | 48,400 |
| 2025/11/13 | 6,830 | 7,090 | 6,830 | 7,010 | 62,000 |
| 2025/11/12 | 6,790 | 6,820 | 6,670 | 6,810 | 44,000 |
| 2025/11/11 | 6,790 | 6,820 | 6,700 | 6,790 | 47,100 |
| 2025/11/10 | 6,900 | 6,960 | 6,820 | 6,890 | 37,800 |
| 2025/11/07 | 6,840 | 6,940 | 6,840 | 6,910 | 63,900 |
| 2025/11/06 | 6,860 | 6,940 | 6,770 | 6,840 | 56,100 |
| 2025/11/05 | 6,980 | 7,040 | 6,670 | 6,770 | 55,000 |
| 2025/11/04 | 6,800 | 7,180 | 6,700 | 7,130 | 86,300 |
| 2025/10/31 | 6,790 | 7,040 | 6,730 | 6,840 | 133,400 |
| 2025/10/30 | 6,550 | 6,760 | 6,550 | 6,690 | 139,500 |
| 2025/10/29 | 6,670 | 6,710 | 6,520 | 6,550 | 38,400 |
| 2025/10/28 | 6,900 | 6,900 | 6,750 | 6,750 | 19,000 |
| 2025/10/27 | 6,780 | 6,930 | 6,780 | 6,930 | 19,400 |
| 2025/10/24 | 6,770 | 6,810 | 6,730 | 6,790 | 22,500 |
| 2025/10/23 | 6,630 | 6,790 | 6,620 | 6,730 | 18,300 |
| 2025/10/22 | 6,640 | 6,750 | 6,640 | 6,730 | 19,400 |
| 2025/10/21 | 6,730 | 6,780 | 6,650 | 6,700 | 26,500 |
| 2025/10/20 | 6,620 | 6,650 | 6,510 | 6,630 | 31,900 |
| 2025/10/17 | 6,500 | 6,520 | 6,400 | 6,470 | 38,500 |
| 2025/10/16 | 6,600 | 6,700 | 6,560 | 6,600 | 41,300 |
| 2025/10/15 | 6,460 | 6,610 | 6,460 | 6,600 | 52,400 |
| 2025/10/14 | 6,590 | 6,680 | 6,410 | 6,460 | 39,200 |
| 2025/10/10 | 6,700 | 6,710 | 6,610 | 6,630 | 21,300 |
| 2025/10/09 | 6,760 | 6,820 | 6,660 | 6,800 | 18,800 |
| 2025/10/08 | 6,860 | 6,950 | 6,730 | 6,760 | 18,700 |
| 2025/10/07 | 6,940 | 6,970 | 6,870 | 6,960 | 21,700 |
| 2025/10/06 | 7,030 | 7,060 | 6,890 | 6,940 | 40,300 |
| 2025/10/03 | 6,510 | 6,740 | 6,510 | 6,730 | 36,300 |
| 2025/10/02 | 6,450 | 6,530 | 6,330 | 6,450 | 42,700 |
| 2025/10/01 | 6,430 | 6,470 | 6,290 | 6,350 | 35,900 |
| 2025/09/30 | 6,660 | 6,660 | 6,470 | 6,490 | 21,100 |
| 2025/09/29 | 6,700 | 6,700 | 6,570 | 6,620 | 16,200 |
| 2025/09/26 | 6,710 | 6,720 | 6,660 | 6,720 | 20,200 |
| 2025/09/25 | 6,670 | 6,670 | 6,600 | 6,670 | 13,000 |
| 2025/09/24 | 6,650 | 6,720 | 6,600 | 6,690 | 18,700 |
| 2025/09/22 | 6,770 | 6,850 | 6,680 | 6,710 | 23,900 |
| 2025/09/19 | 6,750 | 6,750 | 6,610 | 6,710 | 37,600 |
| 2025/09/18 | 6,660 | 6,720 | 6,610 | 6,710 | 21,100 |
| 2025/09/17 | 6,820 | 6,820 | 6,660 | 6,660 | 23,600 |
| 2025/09/16 | 6,640 | 6,830 | 6,640 | 6,830 | 36,500 |
| 2025/09/12 | 6,710 | 6,720 | 6,630 | 6,650 | 13,700 |
| 2025/09/11 | 6,680 | 6,700 | 6,640 | 6,690 | 11,900 |
| 2025/09/10 | 6,720 | 6,720 | 6,630 | 6,640 | 17,100 |
| 2025/09/09 | 6,820 | 6,850 | 6,730 | 6,760 | 27,300 |
| 2025/09/08 | 6,820 | 6,930 | 6,770 | 6,820 | 39,600 |
| 2025/09/05 | 6,590 | 6,730 | 6,540 | 6,720 | 38,700 |
| 2025/09/04 | 6,520 | 6,520 | 6,430 | 6,490 | 18,700 |
| 2025/09/03 | 6,520 | 6,650 | 6,490 | 6,520 | 26,700 |
| 2025/09/02 | 6,570 | 6,600 | 6,510 | 6,570 | 40,600 |
| 2025/09/01 | 6,440 | 6,520 | 6,410 | 6,490 | 20,400 |
| 2025/08/29 | 6,380 | 6,470 | 6,290 | 6,410 | 28,500 |
| 2025/08/28 | 6,440 | 6,440 | 6,330 | 6,380 | 26,700 |
| 2025/08/27 | 6,430 | 6,440 | 6,370 | 6,400 | 17,200 |
| 2025/08/26 | 6,380 | 6,480 | 6,380 | 6,390 | 21,800 |
| 2025/08/25 | 6,450 | 6,450 | 6,340 | 6,380 | 17,100 |
| 2025/08/22 | 6,410 | 6,450 | 6,390 | 6,450 | 21,500 |
| 2025/08/21 | 6,350 | 6,390 | 6,300 | 6,380 | 11,400 |
| 2025/08/20 | 6,330 | 6,400 | 6,240 | 6,300 | 24,600 |
| 2025/08/19 | 6,230 | 6,360 | 6,220 | 6,330 | 30,500 |
| 2025/08/18 | 6,230 | 6,250 | 6,180 | 6,230 | 35,900 |
| 2025/08/15 | 6,160 | 6,200 | 6,080 | 6,160 | 30,100 |
| 2025/08/14 | 6,290 | 6,350 | 6,210 | 6,260 | 29,800 |
| 2025/08/13 | 6,270 | 6,370 | 6,210 | 6,320 | 42,200 |
| 2025/08/12 | 6,080 | 6,200 | 6,080 | 6,200 | 37,800 |
| 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 |