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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/19 | 3,345 | 3,352 | 3,271 | 3,296 | 2,919,500 |
| 2024/11/18 | 3,313 | 3,346 | 3,298 | 3,303 | 2,453,800 |
| 2024/11/15 | 3,366 | 3,405 | 3,350 | 3,354 | 2,959,100 |
| 2024/11/14 | 3,382 | 3,412 | 3,361 | 3,376 | 3,634,400 |
| 2024/11/13 | 3,426 | 3,438 | 3,329 | 3,360 | 5,600,800 |
| 2024/11/12 | 3,456 | 3,497 | 3,430 | 3,469 | 3,535,800 |
| 2024/11/11 | 3,502 | 3,524 | 3,436 | 3,474 | 3,437,300 |
| 2024/11/08 | 3,556 | 3,561 | 3,486 | 3,552 | 5,316,800 |
| 2024/11/07 | 3,760 | 3,761 | 3,510 | 3,515 | 7,149,300 |
| 2024/11/06 | 3,585 | 3,684 | 3,585 | 3,637 | 4,773,400 |
| 2024/11/05 | 3,581 | 3,610 | 3,564 | 3,584 | 3,072,900 |
| 2024/11/01 | 3,593 | 3,625 | 3,533 | 3,554 | 3,155,900 |
| 2024/10/31 | 3,690 | 3,697 | 3,655 | 3,679 | 3,589,700 |
| 2024/10/30 | 3,692 | 3,758 | 3,690 | 3,723 | 11,089,500 |
| 2024/10/29 | 3,632 | 3,675 | 3,619 | 3,668 | 1,805,500 |
| 2024/10/28 | 3,564 | 3,668 | 3,564 | 3,648 | 2,427,100 |
| 2024/10/25 | 3,600 | 3,611 | 3,556 | 3,602 | 2,615,400 |
| 2024/10/24 | 3,597 | 3,629 | 3,576 | 3,627 | 2,823,800 |
| 2024/10/23 | 3,630 | 3,680 | 3,627 | 3,639 | 1,707,900 |
| 2024/10/22 | 3,670 | 3,689 | 3,627 | 3,661 | 1,907,600 |
| 2024/10/21 | 3,681 | 3,684 | 3,650 | 3,666 | 1,911,300 |
| 2024/10/18 | 3,690 | 3,720 | 3,674 | 3,705 | 2,297,600 |
| 2024/10/17 | 3,678 | 3,686 | 3,621 | 3,624 | 3,091,400 |
| 2024/10/16 | 3,708 | 3,731 | 3,693 | 3,699 | 2,329,100 |
| 2024/10/15 | 3,797 | 3,800 | 3,746 | 3,762 | 2,769,700 |
| 2024/10/11 | 3,816 | 3,828 | 3,780 | 3,780 | 2,772,100 |
| 2024/10/10 | 3,821 | 3,847 | 3,772 | 3,781 | 2,700,200 |
| 2024/10/09 | 3,773 | 3,803 | 3,764 | 3,784 | 2,521,900 |
| 2024/10/08 | 3,715 | 3,739 | 3,701 | 3,707 | 2,819,400 |
| 2024/10/07 | 3,805 | 3,817 | 3,768 | 3,770 | 2,273,100 |
| 2024/10/04 | 3,706 | 3,774 | 3,702 | 3,735 | 2,485,600 |
| 2024/10/03 | 3,762 | 3,764 | 3,693 | 3,726 | 2,612,500 |
| 2024/10/02 | 3,641 | 3,708 | 3,641 | 3,670 | 2,688,200 |
| 2024/10/01 | 3,721 | 3,748 | 3,688 | 3,723 | 2,452,700 |
| 2024/09/30 | 3,646 | 3,736 | 3,640 | 3,688 | 4,821,600 |
| 2024/09/27 | 3,831 | 3,857 | 3,759 | 3,856 | 3,272,600 |
| 2024/09/26 | 3,765 | 3,814 | 3,755 | 3,798 | 3,840,300 |
| 2024/09/25 | 3,761 | 3,771 | 3,703 | 3,720 | 2,802,300 |
| 2024/09/24 | 3,772 | 3,835 | 3,769 | 3,774 | 3,398,300 |
| 2024/09/20 | 3,818 | 3,821 | 3,753 | 3,762 | 5,766,300 |
| 2024/09/19 | 3,837 | 3,870 | 3,750 | 3,766 | 4,060,800 |
| 2024/09/18 | 3,845 | 3,864 | 3,751 | 3,794 | 2,607,600 |
| 2024/09/17 | 3,803 | 3,849 | 3,782 | 3,822 | 2,985,900 |
| 2024/09/13 | 3,869 | 3,880 | 3,790 | 3,803 | 3,797,100 |
| 2024/09/12 | 3,865 | 3,917 | 3,851 | 3,886 | 3,798,900 |
| 2024/09/11 | 3,790 | 3,811 | 3,722 | 3,769 | 3,534,700 |
| 2024/09/10 | 3,843 | 3,865 | 3,807 | 3,810 | 3,163,800 |
| 2024/09/09 | 3,711 | 3,842 | 3,703 | 3,840 | 4,565,000 |
| 2024/09/06 | 3,820 | 3,838 | 3,765 | 3,781 | 2,838,600 |
| 2024/09/05 | 3,751 | 3,886 | 3,714 | 3,825 | 3,693,700 |
| 2024/09/04 | 3,829 | 3,860 | 3,776 | 3,821 | 5,239,200 |
| 2024/09/03 | 3,953 | 3,994 | 3,945 | 3,969 | 2,429,800 |
| 2024/09/02 | 3,950 | 3,966 | 3,902 | 3,945 | 2,830,600 |
| 2024/08/30 | 3,844 | 3,910 | 3,840 | 3,905 | 5,842,300 |
| 2024/08/29 | 3,820 | 3,863 | 3,796 | 3,863 | 2,852,800 |
| 2024/08/28 | 3,821 | 3,848 | 3,779 | 3,846 | 2,344,500 |
| 2024/08/27 | 3,770 | 3,833 | 3,759 | 3,823 | 1,983,200 |
| 2024/08/26 | 3,719 | 3,777 | 3,717 | 3,768 | 2,067,200 |
| 2024/08/23 | 3,749 | 3,775 | 3,730 | 3,770 | 2,673,300 |
| 2024/08/22 | 3,650 | 3,713 | 3,647 | 3,710 | 2,679,300 |
| 2024/08/21 | 3,612 | 3,690 | 3,601 | 3,685 | 2,917,400 |
| 2024/08/20 | 3,580 | 3,639 | 3,566 | 3,602 | 2,295,800 |
| 2024/08/19 | 3,600 | 3,642 | 3,563 | 3,566 | 2,163,900 |