日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 2,951 2,987 2,941 2,981 2,324,800
2013/12/27 2,906 2,938 2,894 2,936 2,349,900
2013/12/26 2,875 2,907 2,868 2,898 2,156,800
2013/12/25 2,820 2,865 2,818 2,862 2,186,500
2013/12/24 2,862 2,877 2,834 2,844 2,560,000
2013/12/20 2,810 2,869 2,810 2,862 2,747,900
2013/12/19 2,892 2,902 2,831 2,845 3,743,700
2013/12/18 2,761 2,835 2,761 2,830 2,808,800
2013/12/17 2,800 2,800 2,767 2,776 1,888,300
2013/12/16 2,786 2,804 2,755 2,773 2,670,100
2013/12/13 2,832 2,855 2,782 2,786 6,948,600
2013/12/12 2,831 2,835 2,764 2,782 5,130,800
2013/12/11 2,853 2,881 2,841 2,864 2,418,100
2013/12/10 2,890 2,902 2,873 2,882 2,086,400
2013/12/09 2,910 2,934 2,889 2,909 3,522,800
2013/12/06 2,765 2,863 2,759 2,858 4,307,200
2013/12/05 2,781 2,814 2,749 2,749 2,939,000
2013/12/04 2,805 2,816 2,762 2,789 3,445,700
2013/12/03 2,819 2,874 2,814 2,855 3,926,600
2013/12/02 2,794 2,800 2,764 2,771 1,984,600
2013/11/29 2,764 2,801 2,761 2,797 3,183,800
2013/11/28 2,791 2,799 2,773 2,794 2,426,200
2013/11/27 2,795 2,800 2,760 2,761 3,806,900
2013/11/26 2,722 2,835 2,722 2,803 8,187,200
2013/11/25 2,643 2,689 2,642 2,688 3,784,500
2013/11/22 2,632 2,640 2,587 2,610 4,129,100
2013/11/21 2,568 2,608 2,565 2,603 2,981,600
2013/11/20 2,556 2,565 2,537 2,553 2,350,100
2013/11/19 2,545 2,560 2,520 2,530 2,295,500
2013/11/18 2,568 2,574 2,545 2,563 2,576,700
2013/11/15 2,530 2,557 2,528 2,550 3,921,600
2013/11/14 2,481 2,519 2,480 2,504 3,752,700
2013/11/13 2,446 2,478 2,445 2,473 2,209,300
2013/11/12 2,437 2,466 2,426 2,466 2,941,400
2013/11/11 2,430 2,445 2,422 2,442 1,667,400
2013/11/08 2,389 2,409 2,388 2,402 2,139,000
2013/11/07 2,445 2,457 2,415 2,431 2,176,000
2013/11/06 2,430 2,477 2,429 2,461 2,785,800
2013/11/05 2,424 2,444 2,411 2,429 4,294,200
2013/11/01 2,408 2,429 2,384 2,399 3,182,400
2013/10/31 2,375 2,408 2,353 2,393 4,449,500
2013/10/30 2,320 2,353 2,299 2,319 3,803,200
2013/10/29 2,265 2,314 2,262 2,289 1,807,200
2013/10/28 2,275 2,299 2,271 2,298 2,253,600
2013/10/25 2,323 2,323 2,247 2,250 3,181,800
2013/10/24 2,308 2,335 2,298 2,329 1,729,700
2013/10/23 2,372 2,383 2,308 2,308 1,855,600
2013/10/22 2,344 2,370 2,341 2,359 1,298,000
2013/10/21 2,374 2,390 2,353 2,364 1,417,000
2013/10/18 2,365 2,377 2,360 2,373 1,327,900
2013/10/17 2,350 2,373 2,341 2,360 1,430,700
2013/10/16 2,320 2,340 2,310 2,321 1,317,500
2013/10/15 2,351 2,371 2,308 2,317 1,960,800
2013/10/11 2,349 2,383 2,335 2,345 3,314,300
2013/10/10 2,296 2,308 2,267 2,291 2,018,300
2013/10/09 2,234 2,295 2,231 2,295 1,634,700
2013/10/08 2,220 2,274 2,217 2,266 2,069,200
2013/10/07 2,250 2,278 2,233 2,236 1,903,900
2013/10/04 2,231 2,266 2,221 2,250 2,039,200
2013/10/03 2,302 2,304 2,259 2,266 2,744,900
2013/10/02 2,360 2,384 2,305 2,309 2,827,300
2013/10/01 2,370 2,404 2,365 2,373 1,963,900
2013/09/30 2,376 2,381 2,346 2,354 1,774,500
2013/09/27 2,382 2,417 2,367 2,415 2,724,200
2013/09/26 2,347 2,379 2,310 2,378 1,844,200
2013/09/25 2,385 2,397 2,356 2,359 1,739,500
2013/09/24 2,382 2,396 2,366 2,385 1,469,100
2013/09/20 2,399 2,399 2,375 2,382 1,734,300
2013/09/19 2,380 2,396 2,364 2,386 2,664,900
2013/09/18 2,349 2,369 2,331 2,346 2,925,600
2013/09/17 2,300 2,341 2,293 2,334 2,006,900
2013/09/13 2,286 2,307 2,266 2,289 3,328,000
2013/09/12 2,273 2,293 2,270 2,280 1,245,400
2013/09/11 2,300 2,309 2,265 2,273 1,928,400
2013/09/10 2,290 2,307 2,274 2,276 2,498,700
2013/09/09 2,294 2,294 2,246 2,273 1,514,900
2013/09/06 2,245 2,263 2,217 2,225 1,351,100
2013/09/05 2,250 2,260 2,222 2,235 1,975,600
2013/09/04 2,219 2,249 2,210 2,248 1,492,300
2013/09/03 2,180 2,235 2,180 2,234 1,961,300
2013/09/02 2,131 2,159 2,114 2,137 1,597,300
2013/08/30 2,193 2,196 2,140 2,150 1,983,400
2013/08/29 2,158 2,180 2,154 2,179 1,100,500
2013/08/28 2,140 2,168 2,133 2,158 1,556,500
2013/08/27 2,186 2,242 2,180 2,209 1,297,200
2013/08/26 2,231 2,243 2,202 2,210 1,154,900
2013/08/23 2,187 2,235 2,172 2,214 2,360,600
2013/08/22 2,130 2,161 2,108 2,141 1,578,200
2013/08/21 2,162 2,173 2,123 2,144 1,584,400
2013/08/20 2,205 2,220 2,150 2,155 1,658,500
2013/08/19 2,177 2,225 2,175 2,225 994,700
2013/08/16 2,183 2,207 2,170 2,184 1,291,000
2013/08/15 2,231 2,250 2,204 2,212 1,545,700
2013/08/14 2,258 2,267 2,204 2,256 1,744,000
2013/08/13 2,249 2,258 2,200 2,219 1,767,800
2013/08/12 2,197 2,224 2,162 2,214 1,946,400
2013/08/09 2,200 2,209 2,159 2,172 2,035,200
2013/08/08 2,218 2,255 2,162 2,172 2,430,000
2013/08/07 2,242 2,255 2,200 2,200 2,434,100
2013/08/06 2,266 2,285 2,236 2,279 1,952,700
2013/08/05 2,260 2,269 2,238 2,250 1,489,200
2013/08/02 2,250 2,280 2,222 2,280 2,506,900
2013/08/01 2,164 2,198 2,154 2,190 2,240,400
2013/07/31 2,185 2,193 2,141 2,153 2,966,300
2013/07/30 2,150 2,220 2,150 2,214 2,011,600
2013/07/29 2,201 2,214 2,161 2,165 2,316,500
2013/07/26 2,274 2,297 2,231 2,238 3,003,100
2013/07/25 2,404 2,406 2,296 2,321 3,693,200
2013/07/24 2,385 2,398 2,361 2,389 1,729,900
2013/07/23 2,366 2,408 2,353 2,383 1,658,600
2013/07/22 2,398 2,406 2,364 2,389 1,894,900
2013/07/19 2,444 2,450 2,326 2,374 3,958,400
2013/07/18 2,396 2,440 2,389 2,440 4,027,800
2013/07/17 2,351 2,377 2,335 2,364 2,124,300
2013/07/16 2,360 2,376 2,355 2,370 1,765,500
2013/07/12 2,317 2,360 2,311 2,354 3,060,100
2013/07/11 2,305 2,336 2,273 2,305 2,171,100
2013/07/10 2,344 2,345 2,298 2,318 2,892,300
2013/07/09 2,282 2,316 2,261 2,316 2,753,100
2013/07/08 2,349 2,359 2,253 2,259 2,597,900
2013/07/05 2,268 2,324 2,268 2,324 2,374,300
2013/07/04 2,264 2,282 2,240 2,247 1,889,500
2013/07/03 2,257 2,291 2,250 2,284 2,648,600
2013/07/02 2,244 2,250 2,220 2,246 2,391,300
2013/07/01 2,216 2,236 2,186 2,231 2,651,500
2013/06/28 2,130 2,200 2,130 2,185 3,374,700
2013/06/27 2,105 2,127 2,040 2,127 2,687,000
2013/06/26 2,125 2,138 2,061 2,086 2,522,700
2013/06/25 2,100 2,129 2,060 2,101 2,745,300
2013/06/24 2,170 2,177 2,098 2,107 2,392,700
2013/06/21 2,000 2,146 2,000 2,123 3,931,400
2013/06/20 2,107 2,144 2,079 2,085 3,537,700
2013/06/19 2,100 2,119 2,088 2,107 3,019,700
2013/06/18 2,056 2,090 2,046 2,067 3,155,500
2013/06/17 1,925 2,042 1,923 2,042 2,565,100
2013/06/14 1,994 2,025 1,950 1,953 5,445,200
2013/06/13 2,028 2,033 1,929 1,947 4,481,000
2013/06/12 2,056 2,082 2,037 2,071 2,510,700
2013/06/11 2,106 2,136 2,080 2,092 3,966,500
2013/06/10 2,058 2,083 2,012 2,075 2,939,100
2013/06/07 1,950 1,998 1,908 1,956 5,619,300
2013/06/06 2,001 2,056 1,959 1,970 5,389,800
2013/06/05 2,093 2,094 2,007 2,007 5,036,000
2013/06/04 2,021 2,094 2,008 2,078 4,792,400
2013/06/03 2,135 2,137 2,043 2,047 4,770,900
2013/05/31 2,180 2,185 2,123 2,146 3,385,400
2013/05/30 2,180 2,236 2,136 2,146 4,455,600
2013/05/29 2,270 2,274 2,210 2,212 3,803,700
2013/05/28 2,165 2,233 2,145 2,205 4,471,700
2013/05/27 2,247 2,259 2,183 2,195 5,018,700
2013/05/24 2,440 2,452 2,234 2,334 9,084,600
2013/05/23 2,516 2,634 2,350 2,350 12,322,700
2013/05/22 2,480 2,512 2,467 2,477 4,086,700
2013/05/21 2,469 2,499 2,444 2,467 4,925,700
2013/05/20 2,495 2,514 2,482 2,495 4,712,400
2013/05/17 2,456 2,479 2,417 2,463 4,622,700
2013/05/16 2,505 2,519 2,437 2,482 4,997,000
2013/05/15 2,500 2,565 2,480 2,505 6,714,800
2013/05/14 2,500 2,500 2,441 2,455 4,481,400
2013/05/13 2,500 2,509 2,455 2,493 6,027,600
2013/05/10 2,420 2,440 2,380 2,402 5,972,900
2013/05/09 2,450 2,481 2,309 2,326 8,682,400
2013/05/08 2,158 2,525 2,156 2,375 16,649,400
2013/05/07 2,133 2,139 2,108 2,138 3,823,300
2013/05/02 2,113 2,114 2,045 2,056 4,283,500
2013/05/01 2,065 2,148 2,055 2,129 9,426,900
2013/04/30 2,060 2,067 1,991 1,998 6,050,700
2013/04/26 2,080 2,092 2,044 2,049 2,957,600
2013/04/25 2,100 2,109 2,071 2,078 3,409,700
2013/04/24 2,065 2,110 2,056 2,105 4,781,200
2013/04/23 2,050 2,050 2,019 2,023 2,378,100
2013/04/22 2,064 2,070 2,041 2,050 3,004,200
2013/04/19 1,990 1,997 1,971 1,991 2,614,500
2013/04/18 1,998 2,024 1,977 1,994 2,752,600
2013/04/17 2,035 2,040 2,008 2,014 3,712,500
2013/04/16 1,989 2,029 1,989 2,009 3,074,200
2013/04/15 2,065 2,078 2,019 2,039 3,443,900
2013/04/12 2,100 2,100 2,052 2,063 4,552,200
2013/04/11 2,034 2,093 2,030 2,088 6,070,300
2013/04/10 1,922 2,020 1,917 2,014 7,358,000
2013/04/09 1,947 1,952 1,912 1,922 3,809,000
2013/04/08 1,964 1,972 1,912 1,920 4,037,100
2013/04/05 1,950 1,970 1,901 1,901 6,602,900
2013/04/04 1,777 1,880 1,773 1,879 7,105,300
2013/04/03 1,752 1,782 1,733 1,778 3,280,400
2013/04/02 1,777 1,777 1,723 1,726 3,732,500
2013/04/01 1,839 1,850 1,794 1,795 2,592,400
2013/03/29 1,865 1,866 1,822 1,836 2,217,300
2013/03/28 1,860 1,883 1,840 1,854 2,909,800
2013/03/27 1,900 1,905 1,873 1,876 2,533,200
2013/03/26 1,905 1,920 1,900 1,900 2,651,900
2013/03/25 1,938 1,941 1,915 1,916 2,734,500
2013/03/22 1,906 1,923 1,893 1,898 3,172,000
2013/03/21 1,900 1,948 1,899 1,943 4,832,900
2013/03/19 1,825 1,896 1,823 1,870 5,089,900
2013/03/18 1,840 1,840 1,807 1,809 3,328,400
2013/03/15 1,832 1,855 1,829 1,855 3,757,400
2013/03/14 1,824 1,838 1,806 1,825 2,968,100
2013/03/13 1,840 1,844 1,818 1,820 3,511,700
2013/03/12 1,840 1,865 1,837 1,852 5,728,900
2013/03/11 1,831 1,835 1,813 1,827 4,728,500
2013/03/08 1,820 1,835 1,806 1,816 8,242,500
2013/03/07 1,820 1,832 1,805 1,809 3,719,200
2013/03/06 1,788 1,808 1,788 1,805 3,472,700
2013/03/05 1,785 1,791 1,775 1,785 2,627,400
2013/03/04 1,780 1,795 1,775 1,775 2,562,000
2013/03/01 1,765 1,780 1,761 1,775 3,049,300
2013/02/28 1,762 1,782 1,755 1,780 3,118,700
2013/02/27 1,754 1,758 1,733 1,744 3,319,600
2013/02/26 1,760 1,776 1,746 1,752 5,475,700
2013/02/25 1,819 1,820 1,791 1,802 3,337,000
2013/02/22 1,765 1,796 1,763 1,793 3,742,200
2013/02/21 1,776 1,792 1,776 1,779 2,769,200
2013/02/20 1,801 1,808 1,792 1,796 2,758,900
2013/02/19 1,772 1,794 1,763 1,780 2,376,600
2013/02/18 1,797 1,808 1,782 1,790 2,511,400
2013/02/15 1,783 1,794 1,745 1,773 3,330,200
2013/02/14 1,798 1,815 1,792 1,792 3,503,000
2013/02/13 1,813 1,821 1,791 1,799 3,742,300
2013/02/12 1,845 1,847 1,821 1,821 3,906,300
2013/02/08 1,813 1,840 1,794 1,795 4,899,600
2013/02/07 1,848 1,850 1,823 1,828 4,859,900
2013/02/06 1,849 1,874 1,842 1,858 6,077,700
2013/02/05 1,821 1,835 1,811 1,819 3,168,200
2013/02/04 1,849 1,855 1,838 1,849 3,424,700
2013/02/01 1,830 1,850 1,830 1,837 4,252,600
2013/01/31 1,821 1,857 1,800 1,822 5,238,100
2013/01/30 1,810 1,838 1,766 1,831 7,629,700
2013/01/29 1,830 1,848 1,816 1,825 3,689,600
2013/01/28 1,880 1,884 1,845 1,848 2,639,000
2013/01/25 1,831 1,861 1,822 1,858 4,354,100
2013/01/24 1,770 1,812 1,758 1,781 5,707,400
2013/01/23 1,830 1,844 1,790 1,792 5,142,200
2013/01/22 1,853 1,866 1,815 1,845 3,929,700
2013/01/21 1,866 1,869 1,834 1,847 2,899,300
2013/01/18 1,834 1,852 1,824 1,852 5,035,700
2013/01/17 1,781 1,817 1,753 1,782 4,769,900
2013/01/16 1,821 1,822 1,765 1,767 5,582,800
2013/01/15 1,840 1,842 1,819 1,835 4,019,900
2013/01/11 1,795 1,813 1,790 1,803 4,704,100
2013/01/10 1,739 1,768 1,734 1,751 2,840,200
2013/01/09 1,701 1,738 1,691 1,722 3,221,600
2013/01/08 1,758 1,768 1,716 1,716 4,970,400
2013/01/07 1,798 1,798 1,751 1,756 2,989,300
2013/01/04 1,797 1,797 1,762 1,776 3,494,000

このページの先頭へ