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 |
|---|---|---|---|---|---|
| 2024/04/24 | 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 |
| 2023/10/02 | 8,695 | 8,847 | 8,644 | 8,649 | 1,179,200 |
| 2023/09/29 | 8,624 | 8,710 | 8,602 | 8,658 | 1,779,500 |
| 2023/09/28 | 8,687 | 8,736 | 8,594 | 8,652 | 1,338,100 |
| 2023/09/27 | 8,701 | 8,816 | 8,656 | 8,812 | 1,125,400 |
| 2023/09/26 | 8,894 | 8,897 | 8,768 | 8,782 | 1,046,200 |
| 2023/09/25 | 8,887 | 8,939 | 8,849 | 8,909 | 670,900 |
| 2023/09/22 | 8,768 | 8,881 | 8,751 | 8,847 | 1,040,700 |
| 2023/09/21 | 8,875 | 8,932 | 8,806 | 8,819 | 1,058,300 |
| 2023/09/20 | 9,149 | 9,171 | 8,933 | 8,953 | 1,642,200 |
| 2023/09/19 | 9,133 | 9,192 | 9,084 | 9,113 | 1,427,900 |
| 2023/09/15 | 9,136 | 9,191 | 9,071 | 9,153 | 2,119,200 |
| 2023/09/14 | 8,989 | 9,129 | 8,956 | 9,085 | 1,859,400 |
| 2023/09/13 | 8,899 | 8,993 | 8,895 | 8,930 | 1,564,800 |
| 2023/09/12 | 8,805 | 8,837 | 8,742 | 8,836 | 828,100 |
| 2023/09/11 | 8,798 | 8,820 | 8,751 | 8,776 | 777,300 |
| 2023/09/08 | 8,795 | 8,820 | 8,690 | 8,770 | 1,533,100 |
| 2023/09/07 | 8,840 | 8,899 | 8,717 | 8,731 | 1,255,200 |
| 2023/09/06 | 8,811 | 8,875 | 8,805 | 8,825 | 834,000 |
| 2023/09/05 | 8,717 | 8,809 | 8,706 | 8,800 | 1,121,700 |
| 2023/09/04 | 8,685 | 8,723 | 8,641 | 8,705 | 813,900 |
| 2023/09/01 | 8,602 | 8,674 | 8,584 | 8,626 | 968,300 |
| 2023/08/31 | 8,552 | 8,664 | 8,543 | 8,614 | 1,871,600 |
| 2023/08/30 | 8,501 | 8,561 | 8,497 | 8,528 | 899,000 |
| 2023/08/29 | 8,590 | 8,597 | 8,503 | 8,503 | 844,400 |
| 2023/08/28 | 8,483 | 8,579 | 8,481 | 8,561 | 866,800 |
| 2023/08/25 | 8,440 | 8,549 | 8,420 | 8,441 | 1,261,200 |
| 2023/08/24 | 8,388 | 8,518 | 8,364 | 8,492 | 1,352,900 |
| 2023/08/23 | 8,284 | 8,370 | 8,255 | 8,356 | 722,700 |
| 2023/08/22 | 8,288 | 8,298 | 8,217 | 8,295 | 818,700 |
| 2023/08/21 | 8,185 | 8,232 | 8,119 | 8,175 | 633,900 |
| 2023/08/18 | 8,128 | 8,164 | 8,094 | 8,130 | 825,500 |
| 2023/08/17 | 8,298 | 8,312 | 8,151 | 8,202 | 1,046,000 |
| 2023/08/16 | 8,413 | 8,430 | 8,304 | 8,308 | 1,417,400 |
| 2023/08/15 | 8,375 | 8,419 | 8,307 | 8,341 | 1,024,100 |
| 2023/08/14 | 8,457 | 8,490 | 8,259 | 8,263 | 1,658,300 |
| 2023/08/10 | 8,546 | 8,550 | 8,296 | 8,488 | 3,831,000 |
| 2023/08/09 | 8,012 | 8,012 | 7,895 | 7,946 | 1,430,800 |
| 2023/08/08 | 8,063 | 8,088 | 7,976 | 7,980 | 785,300 |
| 2023/08/07 | 7,915 | 8,034 | 7,899 | 8,012 | 686,500 |
| 2023/08/04 | 7,978 | 7,978 | 7,904 | 7,964 | 878,300 |
| 2023/08/03 | 8,138 | 8,144 | 7,984 | 8,007 | 1,536,100 |
| 2023/08/02 | 8,240 | 8,305 | 8,204 | 8,232 | 1,037,000 |
| 2023/08/01 | 8,300 | 8,321 | 8,235 | 8,300 | 1,048,900 |
| 2023/07/31 | 8,129 | 8,289 | 8,108 | 8,247 | 1,792,800 |
| 2023/07/28 | 8,040 | 8,094 | 7,908 | 8,022 | 1,914,100 |
| 2023/07/27 | 8,175 | 8,181 | 8,121 | 8,165 | 867,500 |
| 2023/07/26 | 8,200 | 8,229 | 8,153 | 8,191 | 892,900 |
| 2023/07/25 | 8,198 | 8,204 | 8,104 | 8,134 | 1,013,700 |
| 2023/07/24 | 8,244 | 8,252 | 8,161 | 8,187 | 1,206,800 |
| 2023/07/21 | 8,185 | 8,253 | 8,144 | 8,211 | 866,900 |
| 2023/07/20 | 8,270 | 8,285 | 8,144 | 8,161 | 1,005,200 |
| 2023/07/19 | 8,307 | 8,314 | 8,226 | 8,294 | 793,000 |
| 2023/07/18 | 8,204 | 8,255 | 8,174 | 8,219 | 771,900 |
| 2023/07/14 | 8,160 | 8,245 | 8,097 | 8,149 | 1,251,300 |
| 2023/07/13 | 8,209 | 8,235 | 8,151 | 8,183 | 838,400 |
| 2023/07/12 | 8,260 | 8,266 | 8,182 | 8,209 | 816,200 |
| 2023/07/11 | 8,328 | 8,344 | 8,195 | 8,217 | 879,600 |
| 2023/07/10 | 8,358 | 8,372 | 8,259 | 8,271 | 1,220,500 |
| 2023/07/07 | 8,400 | 8,424 | 8,293 | 8,298 | 1,434,500 |
| 2023/07/06 | 8,558 | 8,578 | 8,464 | 8,493 | 1,153,900 |
| 2023/07/05 | 8,552 | 8,612 | 8,521 | 8,608 | 847,400 |
| 2023/07/04 | 8,642 | 8,667 | 8,558 | 8,573 | 1,137,500 |
| 2023/07/03 | 8,610 | 8,723 | 8,545 | 8,704 | 1,416,200 |