富士フイルムホールディングス(4901)の株価時系列情報
富士フイルムホールディングス(4901)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 | 3,437 | 3,494 | 3,384 | 3,397 | 6,142,500 |
| 2024/07/25 | 3,500 | 3,530 | 3,458 | 3,488 | 5,374,400 |
| 2024/07/24 | 3,676 | 3,690 | 3,600 | 3,608 | 5,110,700 |
| 2024/07/23 | 3,796 | 3,798 | 3,713 | 3,727 | 2,141,100 |
| 2024/07/22 | 3,800 | 3,805 | 3,731 | 3,767 | 1,737,400 |
| 2024/07/19 | 3,793 | 3,844 | 3,776 | 3,818 | 1,693,900 |
| 2024/07/18 | 3,790 | 3,857 | 3,787 | 3,825 | 2,676,900 |
| 2024/07/17 | 3,833 | 3,844 | 3,813 | 3,823 | 2,589,600 |
| 2024/07/16 | 3,818 | 3,868 | 3,814 | 3,829 | 2,492,700 |
| 2024/07/12 | 3,853 | 3,878 | 3,800 | 3,810 | 4,589,800 |
| 2024/07/11 | 3,999 | 3,999 | 3,909 | 3,909 | 4,338,100 |
| 2024/07/10 | 3,923 | 3,987 | 3,900 | 3,982 | 3,751,400 |
| 2024/07/09 | 3,863 | 3,952 | 3,854 | 3,931 | 3,007,000 |
| 2024/07/08 | 3,850 | 3,882 | 3,840 | 3,851 | 2,161,300 |
| 2024/07/05 | 3,863 | 3,896 | 3,836 | 3,861 | 2,330,800 |
| 2024/07/04 | 3,864 | 3,920 | 3,860 | 3,900 | 2,801,100 |
| 2024/07/03 | 3,785 | 3,888 | 3,782 | 3,874 | 4,328,000 |
| 2024/07/02 | 3,723 | 3,772 | 3,683 | 3,766 | 4,058,900 |
| 2024/07/01 | 3,779 | 3,798 | 3,729 | 3,752 | 2,905,100 |
| 2024/06/28 | 3,750 | 3,762 | 3,723 | 3,762 | 3,004,500 |
| 2024/06/27 | 3,690 | 3,744 | 3,668 | 3,740 | 3,194,100 |
| 2024/06/26 | 3,719 | 3,750 | 3,682 | 3,746 | 3,538,300 |
| 2024/06/25 | 3,700 | 3,708 | 3,655 | 3,702 | 3,452,700 |
| 2024/06/24 | 3,667 | 3,686 | 3,630 | 3,678 | 3,119,600 |
| 2024/06/21 | 3,706 | 3,755 | 3,684 | 3,687 | 8,232,600 |
| 2024/06/20 | 3,683 | 3,730 | 3,659 | 3,688 | 2,371,500 |
| 2024/06/19 | 3,700 | 3,722 | 3,683 | 3,690 | 2,045,500 |
| 2024/06/18 | 3,678 | 3,713 | 3,662 | 3,704 | 2,275,100 |
| 2024/06/17 | 3,681 | 3,684 | 3,620 | 3,640 | 2,356,800 |
| 2024/06/14 | 3,707 | 3,748 | 3,675 | 3,724 | 4,719,700 |
| 2024/06/13 | 3,683 | 3,703 | 3,663 | 3,678 | 2,609,100 |
| 2024/06/12 | 3,749 | 3,749 | 3,670 | 3,683 | 3,072,600 |
| 2024/06/11 | 3,750 | 3,795 | 3,736 | 3,736 | 2,722,400 |
| 2024/06/10 | 3,688 | 3,736 | 3,653 | 3,728 | 2,520,300 |
| 2024/06/07 | 3,673 | 3,703 | 3,653 | 3,679 | 2,295,200 |
| 2024/06/06 | 3,646 | 3,678 | 3,635 | 3,660 | 2,551,400 |
| 2024/06/05 | 3,614 | 3,619 | 3,571 | 3,607 | 2,550,600 |
| 2024/06/04 | 3,605 | 3,661 | 3,602 | 3,614 | 2,735,200 |
| 2024/06/03 | 3,593 | 3,617 | 3,582 | 3,599 | 2,412,200 |
| 2024/05/31 | 3,580 | 3,595 | 3,546 | 3,579 | 5,945,400 |
| 2024/05/30 | 3,501 | 3,554 | 3,456 | 3,548 | 3,602,600 |
| 2024/05/29 | 3,644 | 3,644 | 3,544 | 3,559 | 2,663,300 |
| 2024/05/28 | 3,560 | 3,625 | 3,558 | 3,610 | 3,134,100 |
| 2024/05/27 | 3,508 | 3,552 | 3,500 | 3,549 | 3,249,000 |
| 2024/05/24 | 3,387 | 3,475 | 3,376 | 3,468 | 2,469,500 |
| 2024/05/23 | 3,432 | 3,447 | 3,374 | 3,431 | 2,347,300 |
| 2024/05/22 | 3,471 | 3,471 | 3,413 | 3,428 | 3,249,500 |
| 2024/05/21 | 3,465 | 3,489 | 3,461 | 3,485 | 2,176,300 |
| 2024/05/20 | 3,419 | 3,485 | 3,412 | 3,454 | 2,627,700 |
| 2024/05/17 | 3,370 | 3,434 | 3,362 | 3,414 | 2,683,000 |
| 2024/05/16 | 3,457 | 3,464 | 3,398 | 3,414 | 2,448,300 |
| 2024/05/15 | 3,489 | 3,512 | 3,426 | 3,431 | 2,367,300 |
| 2024/05/14 | 3,420 | 3,458 | 3,396 | 3,458 | 2,856,700 |
| 2024/05/13 | 3,352 | 3,402 | 3,340 | 3,394 | 2,106,900 |
| 2024/05/10 | 3,383 | 3,471 | 3,336 | 3,352 | 4,410,800 |
| 2024/05/09 | 3,453 | 3,495 | 3,430 | 3,453 | 2,151,900 |
| 2024/05/08 | 3,478 | 3,499 | 3,452 | 3,455 | 2,841,700 |
| 2024/05/07 | 3,478 | 3,492 | 3,441 | 3,488 | 3,226,800 |
| 2024/05/02 | 3,371 | 3,418 | 3,354 | 3,413 | 2,099,100 |
| 2024/05/01 | 3,369 | 3,382 | 3,336 | 3,369 | 1,673,000 |
| 2024/04/30 | 3,380 | 3,427 | 3,352 | 3,377 | 3,647,000 |
| 2024/04/26 | 3,316 | 3,337 | 3,287 | 3,328 | 2,913,400 |
| 2024/04/25 | 3,345 | 3,375 | 3,311 | 3,323 | 3,197,800 |
| 2024/04/24 | 3,316 | 3,409 | 3,297 | 3,407 | 3,503,000 |
| 2024/04/23 | 3,366 | 3,385 | 3,319 | 3,321 | 2,022,000 |
| 2024/04/22 | 3,370 | 3,403 | 3,334 | 3,347 | 2,848,500 |
| 2024/04/19 | 3,322 | 3,383 | 3,281 | 3,330 | 5,324,400 |
| 2024/04/18 | 3,250 | 3,356 | 3,233 | 3,343 | 10,575,000 |
| 2024/04/17 | 3,415 | 3,503 | 3,405 | 3,451 | 5,089,900 |
| 2024/04/16 | 3,419 | 3,432 | 3,378 | 3,394 | 4,072,300 |
| 2024/04/15 | 3,435 | 3,454 | 3,394 | 3,454 | 2,904,700 |
| 2024/04/12 | 3,443 | 3,512 | 3,426 | 3,488 | 5,223,700 |
| 2024/04/11 | 3,335 | 3,386 | 3,326 | 3,373 | 2,211,400 |
| 2024/04/10 | 3,380 | 3,389 | 3,366 | 3,375 | 1,944,400 |
| 2024/04/09 | 3,390 | 3,400 | 3,346 | 3,391 | 2,607,600 |
| 2024/04/08 | 3,375 | 3,408 | 3,361 | 3,395 | 2,434,300 |
| 2024/04/05 | 3,320 | 3,373 | 3,290 | 3,334 | 3,450,500 |
| 2024/04/04 | 3,329 | 3,386 | 3,308 | 3,375 | 3,700,900 |
| 2024/04/03 | 3,300 | 3,347 | 3,283 | 3,294 | 3,641,600 |
| 2024/04/02 | 3,333 | 3,357 | 3,291 | 3,332 | 4,128,400 |
| 2024/04/01 | 3,371 | 3,381 | 3,237 | 3,281 | 5,217,200 |
| 2024/03/29 | 3,440 | 3,454 | 3,370 | 3,370 | 4,404,700 |
| 2024/03/28 | 3,464 | 3,476 | 3,372 | 3,388 | 3,539,900 |
| 2024/03/28 | 1 -> 3.00 分割 | ||||
| 2024/03/27 | 10,320 | 10,390 | 10,080 | 10,080 | 1,987,300 |
| 2024/03/26 | 10,195 | 10,410 | 10,155 | 10,295 | 1,188,400 |
| 2024/03/25 | 10,360 | 10,460 | 10,295 | 10,295 | 1,042,400 |
| 2024/03/22 | 10,500 | 10,545 | 10,340 | 10,360 | 1,050,300 |
| 2024/03/21 | 10,345 | 10,440 | 10,285 | 10,430 | 1,500,000 |
| 2024/03/19 | 10,035 | 10,155 | 9,970 | 10,140 | 1,138,300 |
| 2024/03/18 | 9,880 | 10,060 | 9,871 | 10,050 | 1,304,700 |
| 2024/03/15 | 9,754 | 9,878 | 9,710 | 9,819 | 1,375,100 |
| 2024/03/14 | 9,687 | 9,800 | 9,620 | 9,758 | 1,153,400 |
| 2024/03/13 | 9,800 | 9,844 | 9,647 | 9,687 | 1,092,000 |
| 2024/03/12 | 9,613 | 9,723 | 9,467 | 9,723 | 1,156,400 |
| 2024/03/11 | 9,613 | 9,699 | 9,560 | 9,645 | 1,356,400 |
| 2024/03/08 | 9,950 | 9,993 | 9,855 | 9,913 | 1,476,200 |
| 2024/03/07 | 10,000 | 10,165 | 9,896 | 9,912 | 1,632,900 |
| 2024/03/06 | 9,821 | 9,977 | 9,805 | 9,937 | 1,068,200 |
| 2024/03/05 | 9,848 | 9,957 | 9,810 | 9,921 | 1,016,200 |
| 2024/03/04 | 9,888 | 9,979 | 9,767 | 9,863 | 1,656,800 |
| 2024/03/01 | 9,541 | 9,790 | 9,535 | 9,765 | 1,412,500 |
| 2024/02/29 | 9,668 | 9,668 | 9,476 | 9,523 | 1,896,000 |
| 2024/02/28 | 9,740 | 9,787 | 9,547 | 9,669 | 1,265,400 |
| 2024/02/27 | 9,649 | 9,772 | 9,649 | 9,735 | 1,598,800 |
| 2024/02/26 | 9,500 | 9,654 | 9,490 | 9,645 | 1,466,300 |
| 2024/02/22 | 9,480 | 9,505 | 9,401 | 9,450 | 1,777,600 |
| 2024/02/21 | 9,410 | 9,424 | 9,323 | 9,389 | 1,471,800 |
| 2024/02/20 | 9,485 | 9,485 | 9,339 | 9,367 | 1,155,700 |
| 2024/02/19 | 9,446 | 9,446 | 9,372 | 9,441 | 1,029,800 |
| 2024/02/16 | 9,400 | 9,447 | 9,343 | 9,412 | 2,219,300 |
| 2024/02/15 | 9,341 | 9,344 | 9,202 | 9,279 | 1,268,100 |
| 2024/02/14 | 9,287 | 9,319 | 9,166 | 9,263 | 1,575,700 |
| 2024/02/13 | 9,200 | 9,312 | 9,145 | 9,287 | 2,971,600 |
| 2024/02/09 | 9,300 | 9,465 | 9,119 | 9,140 | 4,422,800 |
| 2024/02/08 | 9,900 | 9,923 | 9,701 | 9,800 | 2,182,300 |
| 2024/02/07 | 9,800 | 9,832 | 9,768 | 9,832 | 1,412,100 |
| 2024/02/06 | 9,823 | 9,865 | 9,774 | 9,778 | 2,014,800 |
| 2024/02/05 | 9,650 | 9,785 | 9,635 | 9,750 | 2,407,600 |
| 2024/02/02 | 9,419 | 9,525 | 9,400 | 9,500 | 1,584,600 |
| 2024/02/01 | 9,350 | 9,409 | 9,340 | 9,349 | 1,076,100 |
| 2024/01/31 | 9,217 | 9,410 | 9,214 | 9,410 | 1,250,700 |
| 2024/01/30 | 9,341 | 9,354 | 9,289 | 9,304 | 798,900 |
| 2024/01/29 | 9,250 | 9,332 | 9,216 | 9,311 | 1,476,100 |
| 2024/01/26 | 9,281 | 9,283 | 9,170 | 9,219 | 1,107,000 |
| 2024/01/25 | 9,226 | 9,244 | 9,123 | 9,217 | 1,033,700 |
| 2024/01/24 | 9,205 | 9,281 | 9,193 | 9,208 | 998,200 |
| 2024/01/23 | 9,275 | 9,319 | 9,209 | 9,269 | 1,218,800 |
| 2024/01/22 | 9,271 | 9,296 | 9,232 | 9,275 | 1,064,500 |
| 2024/01/19 | 9,335 | 9,344 | 9,203 | 9,268 | 1,177,400 |
| 2024/01/18 | 9,308 | 9,330 | 9,211 | 9,235 | 1,419,500 |
| 2024/01/17 | 9,271 | 9,399 | 9,256 | 9,287 | 1,898,100 |
| 2024/01/16 | 9,248 | 9,266 | 9,184 | 9,241 | 1,172,800 |
| 2024/01/15 | 9,203 | 9,228 | 9,158 | 9,224 | 1,669,500 |
| 2024/01/12 | 9,170 | 9,267 | 9,081 | 9,235 | 4,082,600 |
| 2024/01/11 | 8,897 | 9,006 | 8,890 | 8,926 | 2,461,400 |
| 2024/01/10 | 8,661 | 8,839 | 8,661 | 8,823 | 1,625,700 |
| 2024/01/09 | 8,601 | 8,684 | 8,535 | 8,614 | 1,233,900 |
| 2024/01/05 | 8,580 | 8,606 | 8,506 | 8,509 | 1,070,400 |
| 2024/01/04 | 8,416 | 8,565 | 8,352 | 8,543 | 1,337,700 |
| 2023/12/29 | 8,440 | 8,504 | 8,416 | 8,473 | 1,107,500 |
| 2023/12/28 | 8,521 | 8,559 | 8,479 | 8,479 | 812,200 |
| 2023/12/27 | 8,612 | 8,638 | 8,562 | 8,586 | 891,900 |
| 2023/12/26 | 8,552 | 8,577 | 8,526 | 8,576 | 610,400 |
| 2023/12/25 | 8,670 | 8,670 | 8,564 | 8,564 | 473,100 |
| 2023/12/22 | 8,497 | 8,578 | 8,465 | 8,573 | 809,600 |
| 2023/12/21 | 8,601 | 8,616 | 8,488 | 8,498 | 1,313,700 |
| 2023/12/20 | 8,549 | 8,794 | 8,547 | 8,705 | 1,666,100 |
| 2023/12/19 | 8,454 | 8,549 | 8,412 | 8,541 | 1,088,600 |
| 2023/12/18 | 8,550 | 8,560 | 8,331 | 8,388 | 1,383,000 |
| 2023/12/15 | 8,690 | 8,706 | 8,569 | 8,578 | 1,775,000 |
| 2023/12/14 | 8,580 | 8,736 | 8,489 | 8,733 | 1,746,900 |
| 2023/12/13 | 8,803 | 8,805 | 8,608 | 8,608 | 1,488,000 |
| 2023/12/12 | 8,820 | 8,907 | 8,709 | 8,738 | 1,108,600 |
| 2023/12/11 | 8,752 | 8,802 | 8,722 | 8,744 | 1,186,800 |
| 2023/12/08 | 8,610 | 8,616 | 8,470 | 8,598 | 1,979,000 |
| 2023/12/07 | 8,641 | 8,689 | 8,589 | 8,614 | 1,208,700 |
| 2023/12/06 | 8,600 | 8,722 | 8,561 | 8,701 | 1,029,400 |
| 2023/12/05 | 8,571 | 8,623 | 8,495 | 8,523 | 928,400 |
| 2023/12/04 | 8,678 | 8,726 | 8,596 | 8,607 | 1,178,800 |
| 2023/12/01 | 8,671 | 8,697 | 8,607 | 8,685 | 862,700 |
| 2023/11/30 | 8,580 | 8,663 | 8,539 | 8,660 | 1,686,800 |
| 2023/11/29 | 8,500 | 8,566 | 8,452 | 8,540 | 767,800 |
| 2023/11/28 | 8,647 | 8,670 | 8,553 | 8,584 | 848,100 |
| 2023/11/27 | 8,682 | 8,707 | 8,600 | 8,600 | 670,800 |
| 2023/11/24 | 8,715 | 8,738 | 8,671 | 8,687 | 805,400 |
| 2023/11/22 | 8,600 | 8,684 | 8,600 | 8,660 | 642,800 |
| 2023/11/21 | 8,700 | 8,704 | 8,552 | 8,620 | 1,145,500 |
| 2023/11/20 | 8,889 | 8,933 | 8,675 | 8,698 | 1,097,700 |
| 2023/11/17 | 8,750 | 8,906 | 8,711 | 8,892 | 1,780,000 |
| 2023/11/16 | 8,576 | 8,686 | 8,560 | 8,645 | 1,034,800 |
| 2023/11/15 | 8,551 | 8,578 | 8,443 | 8,555 | 1,632,100 |
| 2023/11/14 | 8,500 | 8,500 | 8,407 | 8,407 | 813,200 |
| 2023/11/13 | 8,550 | 8,574 | 8,430 | 8,470 | 754,400 |
| 2023/11/10 | 8,584 | 8,600 | 8,486 | 8,497 | 1,365,200 |
| 2023/11/09 | 8,600 | 8,708 | 8,469 | 8,632 | 1,806,800 |
| 2023/11/08 | 8,588 | 8,618 | 8,377 | 8,402 | 1,406,000 |
| 2023/11/07 | 8,582 | 8,634 | 8,494 | 8,504 | 847,300 |
| 2023/11/06 | 8,567 | 8,694 | 8,566 | 8,630 | 1,613,500 |
| 2023/11/02 | 8,450 | 8,493 | 8,365 | 8,369 | 955,000 |
| 2023/11/01 | 8,446 | 8,462 | 8,333 | 8,339 | 1,086,700 |
| 2023/10/31 | 8,138 | 8,251 | 8,117 | 8,203 | 1,162,900 |
| 2023/10/30 | 8,212 | 8,212 | 8,074 | 8,121 | 2,648,900 |
| 2023/10/27 | 8,212 | 8,375 | 8,212 | 8,323 | 823,900 |
| 2023/10/26 | 8,210 | 8,290 | 8,176 | 8,244 | 1,190,700 |
| 2023/10/25 | 8,396 | 8,430 | 8,334 | 8,347 | 801,300 |
| 2023/10/24 | 8,364 | 8,392 | 8,195 | 8,340 | 1,269,700 |
| 2023/10/23 | 8,419 | 8,480 | 8,374 | 8,377 | 818,800 |
| 2023/10/20 | 8,478 | 8,527 | 8,397 | 8,470 | 699,300 |
| 2023/10/19 | 8,535 | 8,570 | 8,466 | 8,529 | 1,031,200 |
| 2023/10/18 | 8,690 | 8,729 | 8,615 | 8,673 | 983,000 |
| 2023/10/17 | 8,763 | 8,803 | 8,670 | 8,722 | 761,200 |
| 2023/10/16 | 8,743 | 8,743 | 8,558 | 8,653 | 1,094,800 |
| 2023/10/13 | 8,934 | 8,954 | 8,790 | 8,819 | 1,285,900 |
| 2023/10/12 | 8,864 | 9,022 | 8,847 | 9,008 | 1,604,700 |
| 2023/10/11 | 8,790 | 8,829 | 8,749 | 8,788 | 1,024,900 |
| 2023/10/10 | 8,649 | 8,796 | 8,630 | 8,763 | 1,133,000 |
| 2023/10/06 | 8,500 | 8,597 | 8,484 | 8,530 | 916,700 |
| 2023/10/05 | 8,430 | 8,483 | 8,284 | 8,479 | 974,900 |
| 2023/10/04 | 8,386 | 8,474 | 8,325 | 8,338 | 1,529,600 |
| 2023/10/03 | 8,632 | 8,637 | 8,451 | 8,479 | 1,138,400 |