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 |
|---|---|---|---|---|---|
| 2026/06/17 | 3,381 | 3,407 | 3,334 | 3,377 | 3,633,700 |
| 2026/06/16 | 3,398 | 3,464 | 3,371 | 3,379 | 4,296,800 |
| 2026/06/15 | 3,423 | 3,441 | 3,371 | 3,439 | 6,308,500 |
| 2026/06/12 | 3,526 | 3,537 | 3,390 | 3,401 | 6,372,700 |
| 2026/06/11 | 3,509 | 3,532 | 3,459 | 3,485 | 4,663,800 |
| 2026/06/10 | 3,515 | 3,573 | 3,478 | 3,521 | 5,363,300 |
| 2026/06/09 | 3,486 | 3,504 | 3,452 | 3,504 | 5,806,500 |
| 2026/06/08 | 3,458 | 3,524 | 3,399 | 3,426 | 8,005,300 |
| 2026/06/05 | 3,547 | 3,547 | 3,480 | 3,528 | 4,799,900 |
| 2026/06/04 | 3,442 | 3,548 | 3,435 | 3,548 | 6,512,200 |
| 2026/06/03 | 3,410 | 3,482 | 3,390 | 3,479 | 6,810,500 |
| 2026/06/02 | 3,390 | 3,392 | 3,325 | 3,346 | 6,815,500 |
| 2026/06/01 | 3,350 | 3,407 | 3,278 | 3,381 | 6,094,800 |
| 2026/05/29 | 3,350 | 3,393 | 3,322 | 3,322 | 8,349,900 |
| 2026/05/28 | 3,251 | 3,373 | 3,249 | 3,322 | 7,448,400 |
| 2026/05/27 | 3,200 | 3,368 | 3,196 | 3,224 | 5,523,800 |
| 2026/05/26 | 3,184 | 3,185 | 3,135 | 3,155 | 3,265,800 |
| 2026/05/25 | 3,188 | 3,200 | 3,138 | 3,194 | 3,598,500 |
| 2026/05/22 | 3,148 | 3,195 | 3,131 | 3,181 | 4,339,300 |
| 2026/05/21 | 3,149 | 3,196 | 3,147 | 3,196 | 3,212,700 |
| 2026/05/20 | 3,175 | 3,205 | 3,118 | 3,143 | 4,303,900 |
| 2026/05/19 | 3,198 | 3,198 | 3,150 | 3,171 | 4,253,000 |
| 2026/05/18 | 3,150 | 3,178 | 3,101 | 3,148 | 4,548,600 |
| 2026/05/15 | 3,215 | 3,251 | 3,094 | 3,110 | 8,770,700 |
| 2026/05/14 | 3,212 | 3,257 | 3,200 | 3,226 | 8,213,400 |
| 2026/05/13 | 3,330 | 3,373 | 3,228 | 3,282 | 9,668,000 |
| 2026/05/12 | 3,073 | 3,344 | 3,030 | 3,300 | 15,217,100 |
| 2026/05/11 | 3,060 | 3,086 | 3,042 | 3,055 | 5,860,400 |
| 2026/05/08 | 2,955 | 3,036 | 2,925 | 3,023 | 8,417,800 |
| 2026/05/07 | 2,871 | 2,954 | 2,855 | 2,934 | 9,765,200 |
| 2026/05/01 | 2,876 | 2,918 | 2,870 | 2,876 | 3,634,400 |
| 2026/04/30 | 2,938 | 2,949 | 2,871 | 2,890 | 7,341,100 |
| 2026/04/28 | 2,925 | 2,958 | 2,910 | 2,933 | 5,072,500 |
| 2026/04/27 | 2,896 | 2,912 | 2,880 | 2,880 | 5,513,900 |
| 2026/04/24 | 2,930 | 2,943 | 2,875 | 2,896 | 9,138,400 |
| 2026/04/23 | 3,050 | 3,051 | 2,986 | 2,986 | 4,546,100 |
| 2026/04/22 | 3,073 | 3,094 | 3,050 | 3,061 | 3,316,400 |
| 2026/04/21 | 3,173 | 3,174 | 3,097 | 3,103 | 3,717,800 |
| 2026/04/20 | 3,190 | 3,216 | 3,173 | 3,180 | 3,422,300 |
| 2026/04/17 | 3,172 | 3,203 | 3,166 | 3,166 | 3,624,100 |
| 2026/04/16 | 3,180 | 3,205 | 3,169 | 3,183 | 4,672,700 |
| 2026/04/15 | 3,110 | 3,160 | 3,109 | 3,144 | 4,784,300 |
| 2026/04/14 | 3,141 | 3,151 | 3,109 | 3,109 | 3,642,900 |
| 2026/04/13 | 3,110 | 3,138 | 3,094 | 3,118 | 3,875,700 |
| 2026/04/10 | 3,115 | 3,128 | 3,095 | 3,116 | 5,500,500 |
| 2026/04/09 | 3,195 | 3,209 | 3,114 | 3,115 | 4,193,800 |
| 2026/04/08 | 3,211 | 3,230 | 3,176 | 3,206 | 6,545,500 |
| 2026/04/07 | 3,140 | 3,186 | 3,130 | 3,150 | 4,104,200 |
| 2026/04/06 | 3,106 | 3,148 | 3,103 | 3,137 | 2,789,500 |
| 2026/04/03 | 3,098 | 3,129 | 3,097 | 3,112 | 3,079,300 |
| 2026/03/27 | 2,997 | 3,034 | 2,975 | 3,012 | 4,943,200 |
| 2026/03/26 | 3,000 | 3,005 | 2,973 | 3,001 | 3,033,400 |
| 2026/03/25 | 2,989 | 2,999 | 2,964 | 2,976 | 3,816,400 |
| 2026/03/24 | 2,936 | 2,949 | 2,904 | 2,945 | 3,396,100 |
| 2026/03/23 | 2,910 | 2,922 | 2,870 | 2,892 | 5,353,600 |
| 2026/03/19 | 3,010 | 3,022 | 2,945 | 2,945 | 6,915,800 |
| 2026/03/18 | 2,981 | 3,044 | 2,981 | 3,044 | 3,301,900 |
| 2026/03/17 | 3,005 | 3,018 | 2,976 | 2,976 | 2,943,200 |
| 2026/03/16 | 3,010 | 3,050 | 2,991 | 3,005 | 3,738,700 |
| 2026/03/13 | 2,988 | 3,051 | 2,988 | 3,013 | 7,035,300 |
| 2026/03/12 | 3,012 | 3,056 | 3,006 | 3,056 | 5,262,800 |
| 2026/03/11 | 3,048 | 3,089 | 3,045 | 3,082 | 6,130,200 |
| 2026/03/10 | 3,026 | 3,042 | 2,981 | 3,017 | 5,974,400 |
| 2026/03/09 | 2,950 | 2,976 | 2,902 | 2,968 | 7,321,100 |
| 2026/03/06 | 2,970 | 3,013 | 2,959 | 3,001 | 3,515,000 |
| 2026/03/05 | 3,031 | 3,054 | 2,987 | 2,994 | 5,139,000 |
| 2026/03/04 | 3,022 | 3,037 | 2,962 | 2,966 | 5,988,000 |
| 2026/03/03 | 3,145 | 3,147 | 3,058 | 3,068 | 6,133,000 |
| 2026/03/02 | 3,200 | 3,210 | 3,159 | 3,170 | 5,854,400 |
| 2026/02/27 | 3,219 | 3,268 | 3,197 | 3,244 | 8,288,700 |
| 2026/02/26 | 3,086 | 3,189 | 3,077 | 3,189 | 9,361,200 |
| 2026/02/25 | 3,006 | 3,040 | 2,969 | 3,040 | 5,179,300 |
| 2026/02/24 | 2,995 | 3,038 | 2,978 | 2,989 | 5,761,300 |
| 2026/02/20 | 3,033 | 3,038 | 2,954 | 3,000 | 8,261,100 |
| 2026/02/19 | 3,100 | 3,130 | 3,003 | 3,050 | 8,843,000 |
| 2026/02/18 | 3,104 | 3,148 | 3,084 | 3,145 | 5,083,500 |
| 2026/02/17 | 3,069 | 3,085 | 3,038 | 3,085 | 4,547,200 |
| 2026/02/16 | 3,062 | 3,069 | 3,032 | 3,059 | 3,129,600 |
| 2026/02/13 | 3,020 | 3,054 | 3,015 | 3,033 | 8,531,500 |
| 2026/02/12 | 3,064 | 3,079 | 3,048 | 3,060 | 5,821,800 |
| 2026/02/10 | 3,060 | 3,102 | 3,050 | 3,050 | 5,693,200 |
| 2026/02/09 | 3,119 | 3,128 | 3,052 | 3,053 | 6,446,200 |
| 2026/02/06 | 3,009 | 3,036 | 2,912 | 3,024 | 12,573,200 |
| 2026/02/05 | 3,210 | 3,230 | 2,976 | 3,120 | 14,116,400 |
| 2026/02/04 | 3,147 | 3,169 | 3,126 | 3,126 | 6,650,100 |
| 2026/02/03 | 3,126 | 3,151 | 3,120 | 3,138 | 5,172,800 |
| 2026/02/02 | 3,150 | 3,171 | 3,096 | 3,120 | 6,087,800 |
| 2026/01/30 | 3,089 | 3,103 | 3,042 | 3,087 | 6,206,500 |
| 2026/01/29 | 3,039 | 3,058 | 2,991 | 3,050 | 4,979,700 |
| 2026/01/28 | 3,069 | 3,095 | 3,045 | 3,065 | 5,593,000 |
| 2026/01/27 | 3,120 | 3,159 | 3,104 | 3,124 | 5,309,200 |
| 2026/01/26 | 3,190 | 3,200 | 3,160 | 3,172 | 4,851,900 |
| 2026/01/23 | 3,250 | 3,268 | 3,228 | 3,240 | 4,984,300 |
| 2026/01/22 | 3,267 | 3,270 | 3,219 | 3,219 | 5,194,700 |
| 2026/01/21 | 3,276 | 3,276 | 3,232 | 3,242 | 3,767,300 |
| 2026/01/20 | 3,373 | 3,375 | 3,314 | 3,314 | 3,645,200 |
| 2026/01/19 | 3,390 | 3,422 | 3,364 | 3,395 | 3,370,500 |
| 2026/01/16 | 3,424 | 3,448 | 3,388 | 3,441 | 3,582,200 |
| 2026/01/15 | 3,411 | 3,469 | 3,405 | 3,441 | 4,853,400 |
| 2026/01/14 | 3,360 | 3,464 | 3,358 | 3,439 | 6,295,500 |
| 2026/01/13 | 3,333 | 3,358 | 3,317 | 3,336 | 5,436,900 |
| 2026/01/09 | 3,320 | 3,339 | 3,300 | 3,300 | 4,278,100 |
| 2026/01/08 | 3,335 | 3,342 | 3,304 | 3,322 | 3,000,600 |
| 2026/01/07 | 3,350 | 3,376 | 3,342 | 3,344 | 3,071,800 |
| 2026/01/06 | 3,400 | 3,443 | 3,381 | 3,381 | 3,224,200 |
| 2026/01/05 | 3,385 | 3,420 | 3,383 | 3,400 | 3,406,900 |
| 2025/12/30 | 3,355 | 3,365 | 3,340 | 3,344 | 2,553,300 |
| 2025/12/29 | 3,375 | 3,385 | 3,355 | 3,362 | 2,494,600 |
| 2025/12/26 | 3,385 | 3,394 | 3,363 | 3,371 | 1,774,000 |
| 2025/12/25 | 3,402 | 3,403 | 3,376 | 3,385 | 1,295,100 |
| 2025/12/24 | 3,400 | 3,425 | 3,390 | 3,392 | 3,060,300 |
| 2025/12/23 | 3,375 | 3,395 | 3,369 | 3,378 | 2,435,000 |
| 2025/12/22 | 3,375 | 3,383 | 3,355 | 3,373 | 3,637,300 |
| 2025/12/19 | 3,385 | 3,410 | 3,355 | 3,361 | 4,496,100 |
| 2025/12/18 | 3,420 | 3,432 | 3,381 | 3,381 | 3,485,700 |
| 2025/12/17 | 3,455 | 3,456 | 3,414 | 3,420 | 4,346,200 |
| 2025/12/16 | 3,470 | 3,478 | 3,426 | 3,460 | 3,107,500 |
| 2025/12/15 | 3,447 | 3,488 | 3,430 | 3,481 | 2,421,100 |
| 2025/12/12 | 3,478 | 3,493 | 3,432 | 3,465 | 4,308,400 |
| 2025/12/11 | 3,400 | 3,479 | 3,395 | 3,434 | 4,320,000 |
| 2025/12/10 | 3,317 | 3,364 | 3,306 | 3,364 | 3,454,000 |
| 2025/12/09 | 3,278 | 3,338 | 3,257 | 3,307 | 4,027,100 |
| 2025/12/08 | 3,230 | 3,282 | 3,226 | 3,278 | 2,346,000 |
| 2025/12/05 | 3,270 | 3,284 | 3,250 | 3,250 | 3,757,500 |
| 2025/12/04 | 3,254 | 3,324 | 3,253 | 3,314 | 3,682,100 |
| 2025/12/03 | 3,310 | 3,328 | 3,300 | 3,311 | 2,054,400 |
| 2025/12/02 | 3,309 | 3,325 | 3,302 | 3,320 | 2,965,200 |
| 2025/12/01 | 3,360 | 3,362 | 3,276 | 3,286 | 2,795,400 |
| 2025/11/28 | 3,340 | 3,369 | 3,329 | 3,360 | 2,967,200 |
| 2025/11/27 | 3,331 | 3,337 | 3,310 | 3,333 | 2,893,300 |
| 2025/11/26 | 3,342 | 3,357 | 3,329 | 3,330 | 3,828,400 |
| 2025/11/25 | 3,320 | 3,336 | 3,307 | 3,315 | 4,305,500 |
| 2025/11/21 | 3,200 | 3,319 | 3,199 | 3,306 | 6,377,500 |
| 2025/11/20 | 3,251 | 3,275 | 3,228 | 3,228 | 4,051,000 |
| 2025/11/19 | 3,229 | 3,259 | 3,210 | 3,210 | 4,489,900 |
| 2025/11/18 | 3,280 | 3,282 | 3,220 | 3,229 | 4,291,300 |
| 2025/11/17 | 3,320 | 3,326 | 3,301 | 3,305 | 3,161,300 |
| 2025/11/14 | 3,322 | 3,334 | 3,282 | 3,307 | 5,435,100 |
| 2025/11/13 | 3,341 | 3,364 | 3,335 | 3,358 | 2,448,400 |
| 2025/11/12 | 3,378 | 3,432 | 3,359 | 3,361 | 5,049,700 |
| 2025/11/11 | 3,353 | 3,365 | 3,313 | 3,320 | 3,864,300 |
| 2025/11/10 | 3,400 | 3,403 | 3,343 | 3,362 | 3,520,000 |
| 2025/11/07 | 3,301 | 3,413 | 3,289 | 3,400 | 6,774,500 |
| 2025/11/06 | 3,579 | 3,629 | 3,410 | 3,410 | 9,998,100 |
| 2025/11/05 | 3,587 | 3,595 | 3,475 | 3,538 | 5,053,700 |
| 2025/11/04 | 3,514 | 3,601 | 3,502 | 3,556 | 4,593,100 |
| 2025/10/31 | 3,564 | 3,583 | 3,537 | 3,580 | 3,284,000 |
| 2025/10/30 | 3,538 | 3,564 | 3,493 | 3,564 | 4,158,000 |
| 2025/10/29 | 3,561 | 3,567 | 3,507 | 3,525 | 2,743,500 |
| 2025/10/28 | 3,590 | 3,594 | 3,550 | 3,578 | 3,147,000 |
| 2025/10/27 | 3,563 | 3,596 | 3,543 | 3,596 | 3,456,400 |
| 2025/10/24 | 3,565 | 3,574 | 3,531 | 3,542 | 4,325,100 |
| 2025/10/23 | 3,556 | 3,557 | 3,521 | 3,542 | 2,921,000 |
| 2025/10/22 | 3,579 | 3,588 | 3,556 | 3,573 | 2,894,700 |
| 2025/10/21 | 3,594 | 3,610 | 3,562 | 3,584 | 3,797,700 |
| 2025/10/20 | 3,555 | 3,571 | 3,537 | 3,564 | 3,436,600 |
| 2025/10/17 | 3,470 | 3,508 | 3,453 | 3,485 | 4,119,500 |
| 2025/10/16 | 3,542 | 3,545 | 3,471 | 3,478 | 3,682,400 |
| 2025/10/15 | 3,525 | 3,532 | 3,493 | 3,507 | 3,456,400 |
| 2025/10/14 | 3,500 | 3,550 | 3,481 | 3,524 | 4,853,300 |
| 2025/10/10 | 3,678 | 3,679 | 3,541 | 3,541 | 4,494,400 |
| 2025/10/09 | 3,661 | 3,705 | 3,645 | 3,705 | 3,234,700 |
| 2025/10/08 | 3,748 | 3,750 | 3,658 | 3,673 | 4,310,800 |
| 2025/10/07 | 3,748 | 3,775 | 3,717 | 3,770 | 4,079,800 |
| 2025/10/06 | 3,698 | 3,720 | 3,650 | 3,704 | 5,685,100 |
| 2025/10/03 | 3,578 | 3,628 | 3,575 | 3,628 | 2,883,900 |
| 2025/10/02 | 3,588 | 3,620 | 3,572 | 3,610 | 3,398,400 |
| 2025/10/01 | 3,631 | 3,643 | 3,591 | 3,622 | 3,710,400 |
| 2025/09/30 | 3,672 | 3,705 | 3,648 | 3,681 | 4,712,100 |
| 2025/09/29 | 3,762 | 3,770 | 3,626 | 3,630 | 4,232,600 |
| 2025/09/26 | 3,638 | 3,787 | 3,612 | 3,727 | 8,648,700 |
| 2025/09/25 | 3,640 | 3,646 | 3,591 | 3,599 | 3,315,400 |
| 2025/09/24 | 3,626 | 3,640 | 3,598 | 3,620 | 2,737,200 |
| 2025/09/22 | 3,550 | 3,648 | 3,540 | 3,626 | 2,365,600 |
| 2025/09/19 | 3,613 | 3,651 | 3,521 | 3,554 | 5,766,000 |
| 2025/09/18 | 3,657 | 3,660 | 3,618 | 3,636 | 1,756,300 |
| 2025/09/17 | 3,670 | 3,689 | 3,650 | 3,658 | 2,201,700 |
| 2025/09/16 | 3,672 | 3,707 | 3,654 | 3,687 | 2,832,800 |
| 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 |