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 |
|---|---|---|---|---|---|
| 2025/09/12 | 3,688 | 3,689 | 3,631 | 3,641 | 3,716,900 |
| 2025/09/11 | 3,604 | 3,639 | 3,592 | 3,628 | 1,968,100 |
| 2025/09/10 | 3,597 | 3,653 | 3,576 | 3,653 | 3,021,200 |
| 2025/09/09 | 3,670 | 3,676 | 3,592 | 3,596 | 3,372,000 |
| 2025/09/08 | 3,635 | 3,672 | 3,621 | 3,670 | 2,673,200 |
| 2025/09/05 | 3,590 | 3,614 | 3,572 | 3,607 | 2,400,400 |
| 2025/09/04 | 3,570 | 3,586 | 3,536 | 3,567 | 2,008,900 |
| 2025/09/03 | 3,555 | 3,578 | 3,548 | 3,570 | 2,402,000 |
| 2025/09/02 | 3,555 | 3,580 | 3,546 | 3,570 | 1,962,200 |
| 2025/09/01 | 3,509 | 3,557 | 3,501 | 3,547 | 1,827,700 |
| 2025/08/29 | 3,532 | 3,536 | 3,494 | 3,511 | 2,755,200 |
| 2025/08/28 | 3,570 | 3,577 | 3,525 | 3,532 | 2,610,100 |
| 2025/08/27 | 3,600 | 3,600 | 3,532 | 3,565 | 2,171,800 |
| 2025/08/26 | 3,600 | 3,602 | 3,531 | 3,581 | 2,941,300 |
| 2025/08/25 | 3,610 | 3,634 | 3,573 | 3,600 | 2,659,100 |
| 2025/08/22 | 3,535 | 3,607 | 3,526 | 3,602 | 2,535,100 |
| 2025/08/21 | 3,549 | 3,559 | 3,527 | 3,535 | 2,552,600 |
| 2025/08/20 | 3,586 | 3,591 | 3,549 | 3,564 | 3,318,800 |
| 2025/08/19 | 3,575 | 3,620 | 3,544 | 3,613 | 3,117,700 |
| 2025/08/18 | 3,600 | 3,644 | 3,568 | 3,595 | 2,760,400 |
| 2025/08/15 | 3,529 | 3,596 | 3,516 | 3,591 | 2,869,600 |
| 2025/08/14 | 3,565 | 3,599 | 3,534 | 3,553 | 4,079,200 |
| 2025/08/13 | 3,547 | 3,565 | 3,506 | 3,554 | 4,764,300 |
| 2025/08/12 | 3,496 | 3,573 | 3,474 | 3,533 | 5,522,100 |
| 2025/08/08 | 3,398 | 3,512 | 3,380 | 3,479 | 7,546,800 |
| 2025/08/07 | 3,486 | 3,521 | 3,329 | 3,340 | 8,894,700 |
| 2025/08/06 | 3,125 | 3,270 | 3,103 | 3,243 | 7,112,300 |
| 2025/08/05 | 3,120 | 3,149 | 3,100 | 3,123 | 2,159,200 |
| 2025/08/04 | 3,100 | 3,111 | 3,076 | 3,093 | 2,467,500 |
| 2025/08/01 | 3,158 | 3,198 | 3,144 | 3,160 | 2,343,900 |
| 2025/07/31 | 3,148 | 3,163 | 3,131 | 3,156 | 3,175,500 |
| 2025/07/30 | 3,132 | 3,155 | 3,122 | 3,154 | 2,435,000 |
| 2025/07/29 | 3,185 | 3,200 | 3,138 | 3,145 | 2,054,200 |
| 2025/07/28 | 3,193 | 3,211 | 3,174 | 3,201 | 2,198,300 |
| 2025/07/25 | 3,166 | 3,186 | 3,144 | 3,173 | 3,160,500 |
| 2025/07/24 | 3,112 | 3,222 | 3,110 | 3,222 | 5,645,300 |
| 2025/07/23 | 3,017 | 3,103 | 3,001 | 3,076 | 6,225,300 |
| 2025/07/22 | 3,001 | 3,026 | 2,971 | 2,975 | 2,959,500 |
| 2025/07/18 | 3,044 | 3,052 | 3,009 | 3,009 | 1,568,800 |
| 2025/07/17 | 2,975 | 3,030 | 2,973 | 3,023 | 1,733,300 |
| 2025/07/16 | 2,999 | 3,022 | 2,990 | 2,997 | 2,180,900 |
| 2025/07/15 | 2,992 | 3,000 | 2,973 | 2,988 | 1,893,900 |
| 2025/07/14 | 3,002 | 3,017 | 2,981 | 2,995 | 1,709,300 |
| 2025/07/11 | 3,010 | 3,028 | 2,990 | 3,008 | 3,923,100 |
| 2025/07/10 | 3,039 | 3,043 | 2,995 | 2,995 | 3,826,600 |
| 2025/07/09 | 3,049 | 3,050 | 3,012 | 3,048 | 3,057,800 |
| 2025/07/08 | 3,012 | 3,038 | 3,008 | 3,031 | 2,941,400 |
| 2025/07/07 | 3,099 | 3,100 | 3,018 | 3,028 | 2,184,000 |
| 2025/07/04 | 3,095 | 3,104 | 3,068 | 3,080 | 1,746,000 |
| 2025/07/03 | 3,046 | 3,102 | 3,040 | 3,102 | 3,477,200 |
| 2025/07/02 | 3,055 | 3,074 | 3,041 | 3,049 | 2,587,500 |
| 2025/07/01 | 3,142 | 3,152 | 3,050 | 3,058 | 2,663,100 |
| 2025/06/30 | 3,150 | 3,169 | 3,127 | 3,142 | 3,763,800 |
| 2025/06/27 | 3,134 | 3,156 | 3,119 | 3,139 | 2,750,400 |
| 2025/06/26 | 3,138 | 3,158 | 3,123 | 3,129 | 3,374,600 |
| 2025/06/25 | 3,084 | 3,141 | 3,051 | 3,117 | 3,828,600 |
| 2025/06/24 | 3,097 | 3,108 | 3,042 | 3,064 | 2,471,500 |
| 2025/06/23 | 3,072 | 3,076 | 3,030 | 3,064 | 1,899,900 |
| 2025/06/20 | 3,144 | 3,179 | 3,083 | 3,084 | 6,188,700 |
| 2025/06/19 | 3,124 | 3,133 | 3,090 | 3,100 | 1,591,400 |
| 2025/06/18 | 3,100 | 3,149 | 3,100 | 3,146 | 2,074,800 |
| 2025/06/17 | 3,101 | 3,116 | 3,097 | 3,111 | 1,710,000 |
| 2025/06/16 | 3,113 | 3,137 | 3,101 | 3,106 | 1,482,400 |
| 2025/06/13 | 3,161 | 3,165 | 3,097 | 3,112 | 3,731,900 |
| 2025/06/12 | 3,182 | 3,192 | 3,146 | 3,175 | 2,379,400 |
| 2025/06/11 | 3,168 | 3,220 | 3,165 | 3,204 | 2,586,600 |
| 2025/06/10 | 3,155 | 3,190 | 3,146 | 3,169 | 2,482,600 |
| 2025/06/09 | 3,141 | 3,155 | 3,123 | 3,136 | 2,022,100 |
| 2025/06/06 | 3,103 | 3,156 | 3,103 | 3,144 | 1,568,200 |
| 2025/06/05 | 3,118 | 3,134 | 3,108 | 3,131 | 2,778,600 |
| 2025/06/04 | 3,190 | 3,215 | 3,161 | 3,161 | 3,224,100 |
| 2025/06/03 | 3,264 | 3,266 | 3,198 | 3,218 | 2,785,900 |
| 2025/06/02 | 3,249 | 3,251 | 3,203 | 3,232 | 2,548,500 |
| 2025/05/30 | 3,296 | 3,325 | 3,284 | 3,284 | 5,694,400 |
| 2025/05/29 | 3,300 | 3,302 | 3,251 | 3,296 | 2,686,300 |
| 2025/05/28 | 3,320 | 3,322 | 3,243 | 3,248 | 3,045,600 |
| 2025/05/27 | 3,254 | 3,263 | 3,215 | 3,250 | 2,231,500 |
| 2025/05/26 | 3,173 | 3,241 | 3,168 | 3,241 | 2,103,600 |
| 2025/05/23 | 3,207 | 3,217 | 3,158 | 3,171 | 2,137,400 |
| 2025/05/22 | 3,204 | 3,204 | 3,162 | 3,188 | 2,617,300 |
| 2025/05/21 | 3,227 | 3,242 | 3,183 | 3,204 | 2,128,700 |
| 2025/05/20 | 3,230 | 3,249 | 3,173 | 3,188 | 3,076,300 |
| 2025/05/19 | 3,276 | 3,294 | 3,217 | 3,228 | 2,360,400 |
| 2025/05/16 | 3,305 | 3,308 | 3,214 | 3,236 | 4,544,300 |
| 2025/05/15 | 3,316 | 3,355 | 3,278 | 3,282 | 4,070,500 |
| 2025/05/14 | 3,350 | 3,374 | 3,324 | 3,334 | 3,595,500 |
| 2025/05/13 | 3,389 | 3,389 | 3,329 | 3,351 | 5,278,800 |
| 2025/05/12 | 3,266 | 3,359 | 3,248 | 3,354 | 6,249,100 |
| 2025/05/09 | 3,251 | 3,290 | 3,193 | 3,236 | 9,210,700 |
| 2025/05/08 | 2,988 | 3,190 | 2,964 | 3,153 | 9,093,700 |
| 2025/05/07 | 3,123 | 3,125 | 3,021 | 3,036 | 4,748,900 |
| 2025/05/02 | 3,034 | 3,090 | 3,023 | 3,053 | 4,142,000 |
| 2025/05/01 | 2,950 | 3,013 | 2,938 | 2,998 | 3,426,300 |
| 2025/04/30 | 2,966 | 2,974 | 2,932 | 2,936 | 4,588,300 |
| 2025/04/28 | 2,985 | 3,020 | 2,970 | 2,979 | 3,862,700 |
| 2025/04/25 | 2,937 | 2,963 | 2,925 | 2,945 | 4,912,500 |
| 2025/04/24 | 2,925 | 2,933 | 2,859 | 2,859 | 5,831,000 |
| 2025/04/23 | 3,026 | 3,030 | 2,909 | 2,910 | 12,792,500 |
| 2025/04/22 | 2,680 | 2,697 | 2,670 | 2,676 | 2,003,300 |
| 2025/04/21 | 2,705 | 2,710 | 2,671 | 2,682 | 1,428,600 |
| 2025/04/18 | 2,703 | 2,715 | 2,675 | 2,715 | 1,447,500 |
| 2025/04/17 | 2,659 | 2,686 | 2,646 | 2,686 | 1,653,500 |
| 2025/04/16 | 2,677 | 2,688 | 2,636 | 2,658 | 2,279,500 |
| 2025/04/15 | 2,684 | 2,695 | 2,674 | 2,690 | 2,896,800 |
| 2025/04/14 | 2,704 | 2,727 | 2,644 | 2,649 | 4,467,000 |
| 2025/04/11 | 2,695 | 2,698 | 2,651 | 2,680 | 6,256,600 |
| 2025/04/10 | 2,881 | 2,881 | 2,799 | 2,845 | 5,392,100 |
| 2025/04/09 | 2,695 | 2,734 | 2,632 | 2,663 | 5,751,600 |
| 2025/04/08 | 2,694 | 2,764 | 2,690 | 2,727 | 4,436,100 |
| 2025/04/07 | 2,600 | 2,642 | 2,516 | 2,594 | 5,116,400 |
| 2025/04/04 | 2,823 | 2,867 | 2,754 | 2,788 | 6,575,600 |
| 2025/04/03 | 2,797 | 2,867 | 2,793 | 2,863 | 6,159,300 |
| 2025/04/02 | 2,833 | 2,907 | 2,808 | 2,897 | 5,786,000 |
| 2025/04/01 | 2,868 | 2,873 | 2,828 | 2,833 | 4,156,900 |
| 2025/03/31 | 2,897 | 2,903 | 2,833 | 2,845 | 5,213,400 |
| 2025/03/28 | 2,994 | 2,996 | 2,947 | 2,957 | 3,456,500 |
| 2025/03/27 | 2,980 | 3,014 | 2,979 | 3,008 | 4,427,000 |
| 2025/03/26 | 3,000 | 3,026 | 2,989 | 3,022 | 5,656,300 |
| 2025/03/25 | 2,999 | 3,010 | 2,988 | 3,000 | 3,236,200 |
| 2025/03/24 | 3,021 | 3,023 | 2,973 | 2,988 | 3,469,100 |
| 2025/03/21 | 3,040 | 3,078 | 3,036 | 3,036 | 4,654,900 |
| 2025/03/19 | 3,014 | 3,074 | 3,008 | 3,050 | 2,350,300 |
| 2025/03/18 | 3,040 | 3,048 | 3,019 | 3,023 | 2,621,700 |
| 2025/03/17 | 3,014 | 3,026 | 3,004 | 3,006 | 2,335,100 |
| 2025/03/14 | 2,951 | 2,995 | 2,951 | 2,989 | 4,598,100 |
| 2025/03/13 | 3,010 | 3,030 | 2,965 | 2,970 | 4,346,600 |
| 2025/03/12 | 3,032 | 3,046 | 3,012 | 3,022 | 2,815,400 |
| 2025/03/11 | 3,017 | 3,045 | 2,994 | 3,045 | 3,266,600 |
| 2025/03/10 | 3,020 | 3,078 | 3,012 | 3,075 | 2,833,200 |
| 2025/03/07 | 3,012 | 3,055 | 3,002 | 3,017 | 3,083,000 |
| 2025/03/06 | 3,107 | 3,113 | 3,075 | 3,082 | 2,379,300 |
| 2025/03/05 | 3,050 | 3,102 | 3,044 | 3,085 | 2,885,600 |
| 2025/03/04 | 3,056 | 3,106 | 3,053 | 3,056 | 3,775,500 |
| 2025/03/03 | 3,067 | 3,067 | 3,025 | 3,058 | 2,274,600 |
| 2025/02/28 | 3,030 | 3,052 | 3,001 | 3,028 | 4,193,100 |
| 2025/02/27 | 3,052 | 3,076 | 3,040 | 3,066 | 2,526,300 |
| 2025/02/26 | 3,015 | 3,069 | 3,010 | 3,063 | 3,627,900 |
| 2025/02/25 | 2,977 | 3,053 | 2,971 | 3,010 | 3,613,900 |
| 2025/02/21 | 3,000 | 3,043 | 2,999 | 3,017 | 3,203,500 |
| 2025/02/20 | 3,098 | 3,107 | 3,024 | 3,024 | 4,455,800 |
| 2025/02/19 | 3,210 | 3,247 | 3,104 | 3,104 | 8,423,200 |
| 2025/02/18 | 3,204 | 3,263 | 3,203 | 3,255 | 5,005,400 |
| 2025/02/17 | 3,178 | 3,218 | 3,161 | 3,215 | 3,969,000 |
| 2025/02/14 | 3,157 | 3,171 | 3,124 | 3,158 | 4,550,100 |
| 2025/02/13 | 3,071 | 3,154 | 3,068 | 3,137 | 3,952,700 |
| 2025/02/12 | 3,068 | 3,070 | 3,021 | 3,061 | 3,921,800 |
| 2025/02/10 | 3,071 | 3,098 | 3,049 | 3,080 | 4,428,600 |
| 2025/02/07 | 3,215 | 3,227 | 3,079 | 3,079 | 8,354,600 |
| 2025/02/06 | 3,465 | 3,498 | 3,216 | 3,216 | 7,035,100 |
| 2025/02/05 | 3,470 | 3,495 | 3,441 | 3,442 | 3,119,300 |
| 2025/02/04 | 3,450 | 3,453 | 3,412 | 3,422 | 3,843,900 |
| 2025/02/03 | 3,393 | 3,402 | 3,332 | 3,389 | 3,456,900 |
| 2025/01/31 | 3,440 | 3,453 | 3,423 | 3,445 | 2,620,800 |
| 2025/01/30 | 3,444 | 3,464 | 3,421 | 3,435 | 1,987,500 |
| 2025/01/29 | 3,440 | 3,469 | 3,434 | 3,460 | 2,594,100 |
| 2025/01/28 | 3,400 | 3,453 | 3,389 | 3,414 | 3,809,100 |
| 2025/01/27 | 3,365 | 3,419 | 3,363 | 3,400 | 3,780,000 |
| 2025/01/24 | 3,348 | 3,349 | 3,295 | 3,313 | 3,028,600 |
| 2025/01/23 | 3,340 | 3,353 | 3,317 | 3,327 | 2,210,900 |
| 2025/01/22 | 3,332 | 3,360 | 3,319 | 3,339 | 2,570,900 |
| 2025/01/21 | 3,323 | 3,323 | 3,271 | 3,307 | 1,707,100 |
| 2025/01/20 | 3,275 | 3,313 | 3,266 | 3,293 | 1,606,000 |
| 2025/01/17 | 3,239 | 3,283 | 3,228 | 3,278 | 2,422,300 |
| 2025/01/16 | 3,269 | 3,295 | 3,248 | 3,252 | 2,421,400 |
| 2025/01/15 | 3,304 | 3,309 | 3,247 | 3,254 | 2,835,100 |
| 2025/01/14 | 3,333 | 3,335 | 3,250 | 3,272 | 3,658,900 |
| 2025/01/10 | 3,329 | 3,350 | 3,278 | 3,315 | 4,393,000 |
| 2025/01/09 | 3,304 | 3,324 | 3,279 | 3,311 | 3,117,400 |
| 2025/01/08 | 3,277 | 3,296 | 3,255 | 3,273 | 2,336,900 |
| 2025/01/07 | 3,261 | 3,323 | 3,261 | 3,319 | 2,807,700 |
| 2025/01/06 | 3,309 | 3,312 | 3,254 | 3,277 | 2,948,700 |
| 2024/12/30 | 3,338 | 3,349 | 3,306 | 3,309 | 1,850,600 |
| 2024/12/27 | 3,270 | 3,338 | 3,266 | 3,327 | 2,315,600 |
| 2024/12/26 | 3,236 | 3,271 | 3,236 | 3,271 | 2,338,700 |
| 2024/12/25 | 3,250 | 3,259 | 3,230 | 3,253 | 1,910,100 |
| 2024/12/24 | 3,250 | 3,269 | 3,229 | 3,250 | 1,784,900 |
| 2024/12/23 | 3,299 | 3,319 | 3,266 | 3,274 | 1,943,500 |
| 2024/12/20 | 3,292 | 3,321 | 3,267 | 3,267 | 6,139,300 |
| 2024/12/19 | 3,232 | 3,324 | 3,225 | 3,316 | 3,613,800 |
| 2024/12/18 | 3,360 | 3,391 | 3,359 | 3,372 | 1,659,200 |
| 2024/12/17 | 3,420 | 3,448 | 3,373 | 3,378 | 2,239,400 |
| 2024/12/16 | 3,410 | 3,447 | 3,404 | 3,415 | 1,812,300 |
| 2024/12/13 | 3,403 | 3,445 | 3,386 | 3,421 | 3,491,200 |
| 2024/12/12 | 3,475 | 3,490 | 3,465 | 3,473 | 2,742,800 |
| 2024/12/11 | 3,397 | 3,429 | 3,383 | 3,425 | 2,869,800 |
| 2024/12/10 | 3,389 | 3,426 | 3,376 | 3,391 | 2,216,200 |
| 2024/12/09 | 3,416 | 3,425 | 3,367 | 3,389 | 2,563,600 |
| 2024/12/06 | 3,421 | 3,442 | 3,378 | 3,396 | 3,114,800 |
| 2024/12/05 | 3,442 | 3,442 | 3,395 | 3,408 | 2,749,800 |
| 2024/12/04 | 3,486 | 3,486 | 3,405 | 3,416 | 2,354,800 |
| 2024/12/03 | 3,460 | 3,465 | 3,417 | 3,460 | 3,604,800 |
| 2024/12/02 | 3,398 | 3,404 | 3,354 | 3,403 | 2,761,600 |
| 2024/11/29 | 3,350 | 3,386 | 3,341 | 3,374 | 2,681,000 |
| 2024/11/28 | 3,350 | 3,352 | 3,301 | 3,340 | 2,533,100 |
| 2024/11/27 | 3,333 | 3,341 | 3,283 | 3,315 | 2,549,900 |
| 2024/11/26 | 3,291 | 3,308 | 3,247 | 3,308 | 2,406,000 |
| 2024/11/25 | 3,300 | 3,340 | 3,290 | 3,332 | 5,160,400 |
| 2024/11/22 | 3,237 | 3,285 | 3,234 | 3,265 | 2,459,700 |
| 2024/11/21 | 3,258 | 3,265 | 3,207 | 3,222 | 2,761,400 |
| 2024/11/20 | 3,275 | 3,306 | 3,261 | 3,271 | 1,813,100 |