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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 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 |