富士石油(5017)の株価時系列情報
富士石油(5017)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 316 | 324 | 310 | 320 | 1,560,200 |
| 2025/08/07 | 337 | 343 | 333 | 340 | 487,200 |
| 2025/08/06 | 341 | 347 | 340 | 345 | 416,400 |
| 2025/08/05 | 337 | 340 | 335 | 338 | 319,700 |
| 2025/08/04 | 336 | 338 | 332 | 337 | 435,300 |
| 2025/08/01 | 338 | 344 | 334 | 344 | 638,400 |
| 2025/07/31 | 330 | 338 | 330 | 334 | 460,100 |
| 2025/07/30 | 325 | 333 | 324 | 333 | 595,200 |
| 2025/07/29 | 320 | 328 | 320 | 324 | 412,500 |
| 2025/07/28 | 317 | 323 | 315 | 320 | 285,200 |
| 2025/07/25 | 317 | 323 | 316 | 321 | 297,700 |
| 2025/07/24 | 319 | 325 | 317 | 317 | 557,500 |
| 2025/07/23 | 309 | 321 | 307 | 317 | 637,600 |
| 2025/07/22 | 311 | 312 | 304 | 306 | 192,300 |
| 2025/07/18 | 313 | 315 | 308 | 308 | 262,000 |
| 2025/07/17 | 316 | 318 | 311 | 313 | 397,600 |
| 2025/07/16 | 321 | 322 | 316 | 321 | 243,100 |
| 2025/07/15 | 325 | 329 | 322 | 323 | 391,000 |
| 2025/07/14 | 327 | 328 | 323 | 327 | 326,900 |
| 2025/07/11 | 319 | 324 | 316 | 324 | 389,700 |
| 2025/07/10 | 323 | 324 | 315 | 316 | 492,000 |
| 2025/07/09 | 316 | 325 | 316 | 324 | 936,300 |
| 2025/07/08 | 312 | 317 | 312 | 313 | 344,800 |
| 2025/07/07 | 316 | 319 | 309 | 311 | 589,300 |
| 2025/07/04 | 317 | 319 | 311 | 319 | 642,800 |
| 2025/07/03 | 305 | 317 | 303 | 316 | 1,013,600 |
| 2025/07/02 | 298 | 306 | 296 | 304 | 524,600 |
| 2025/07/01 | 293 | 299 | 293 | 295 | 461,200 |
| 2025/06/30 | 293 | 296 | 292 | 293 | 455,800 |
| 2025/06/27 | 291 | 292 | 287 | 292 | 522,300 |
| 2025/06/26 | 291 | 292 | 287 | 291 | 655,800 |
| 2025/06/25 | 288 | 293 | 286 | 289 | 1,027,700 |
| 2025/06/24 | 282 | 291 | 278 | 287 | 2,482,100 |
| 2025/06/23 | 312 | 330 | 300 | 301 | 4,296,100 |
| 2025/06/20 | 302 | 302 | 294 | 295 | 739,900 |
| 2025/06/19 | 310 | 312 | 297 | 302 | 926,600 |
| 2025/06/18 | 303 | 312 | 301 | 308 | 1,595,400 |
| 2025/06/17 | 298 | 301 | 293 | 297 | 1,283,200 |
| 2025/06/16 | 308 | 314 | 298 | 303 | 2,755,900 |
| 2025/06/13 | 286 | 320 | 286 | 297 | 4,230,500 |
| 2025/06/12 | 287 | 292 | 286 | 286 | 392,200 |
| 2025/06/11 | 289 | 289 | 282 | 285 | 302,300 |
| 2025/06/10 | 294 | 297 | 291 | 291 | 349,600 |
| 2025/06/09 | 294 | 298 | 291 | 293 | 322,000 |
| 2025/06/06 | 293 | 296 | 291 | 293 | 169,800 |
| 2025/06/05 | 291 | 298 | 290 | 292 | 320,000 |
| 2025/06/04 | 292 | 298 | 290 | 294 | 266,100 |
| 2025/06/03 | 289 | 295 | 284 | 294 | 617,700 |
| 2025/06/02 | 295 | 295 | 284 | 285 | 605,500 |
| 2025/05/30 | 295 | 301 | 294 | 297 | 332,000 |
| 2025/05/29 | 297 | 301 | 296 | 298 | 356,000 |
| 2025/05/28 | 297 | 300 | 296 | 297 | 394,100 |
| 2025/05/27 | 290 | 294 | 289 | 291 | 202,000 |
| 2025/05/26 | 295 | 300 | 288 | 290 | 522,600 |
| 2025/05/23 | 290 | 295 | 289 | 291 | 251,600 |
| 2025/05/22 | 289 | 291 | 285 | 290 | 351,600 |
| 2025/05/21 | 287 | 296 | 287 | 291 | 378,800 |
| 2025/05/20 | 289 | 292 | 286 | 287 | 309,200 |
| 2025/05/19 | 283 | 287 | 273 | 282 | 693,800 |
| 2025/05/16 | 278 | 285 | 277 | 284 | 381,700 |
| 2025/05/15 | 283 | 286 | 277 | 280 | 265,700 |
| 2025/05/14 | 279 | 285 | 275 | 283 | 578,100 |
| 2025/05/13 | 284 | 287 | 275 | 279 | 541,100 |
| 2025/05/12 | 284 | 290 | 272 | 276 | 829,300 |
| 2025/05/09 | 282 | 286 | 282 | 285 | 348,800 |
| 2025/05/08 | 285 | 285 | 281 | 283 | 191,100 |
| 2025/05/07 | 279 | 288 | 275 | 285 | 430,200 |
| 2025/05/02 | 275 | 279 | 273 | 279 | 282,000 |
| 2025/05/01 | 275 | 276 | 272 | 273 | 266,400 |
| 2025/04/30 | 279 | 280 | 271 | 277 | 352,200 |
| 2025/04/28 | 279 | 284 | 273 | 280 | 576,600 |
| 2025/04/25 | 278 | 279 | 272 | 277 | 285,800 |
| 2025/04/24 | 277 | 281 | 274 | 274 | 323,200 |
| 2025/04/23 | 278 | 279 | 274 | 277 | 406,900 |
| 2025/04/22 | 265 | 270 | 263 | 270 | 386,500 |
| 2025/04/21 | 261 | 264 | 257 | 260 | 319,700 |
| 2025/04/18 | 261 | 266 | 261 | 266 | 302,300 |
| 2025/04/17 | 255 | 261 | 254 | 261 | 271,100 |
| 2025/04/16 | 261 | 261 | 250 | 255 | 416,700 |
| 2025/04/15 | 264 | 265 | 261 | 261 | 203,200 |
| 2025/04/14 | 266 | 266 | 262 | 264 | 330,900 |
| 2025/04/11 | 256 | 262 | 245 | 261 | 677,000 |
| 2025/04/10 | 271 | 271 | 258 | 264 | 688,900 |
| 2025/04/09 | 256 | 259 | 238 | 247 | 776,200 |
| 2025/04/08 | 255 | 269 | 254 | 262 | 496,700 |
| 2025/04/07 | 246 | 252 | 238 | 242 | 941,400 |
| 2025/04/04 | 280 | 286 | 268 | 275 | 876,200 |
| 2025/04/03 | 291 | 302 | 289 | 292 | 571,000 |
| 2025/04/02 | 305 | 306 | 297 | 303 | 489,000 |
| 2025/04/01 | 310 | 312 | 306 | 306 | 255,000 |
| 2025/03/31 | 310 | 312 | 304 | 305 | 392,900 |
| 2025/03/28 | 323 | 330 | 315 | 316 | 538,000 |
| 2025/03/27 | 332 | 334 | 328 | 334 | 386,000 |
| 2025/03/26 | 332 | 336 | 329 | 335 | 367,200 |
| 2025/03/25 | 328 | 332 | 325 | 332 | 508,900 |
| 2025/03/24 | 328 | 330 | 325 | 330 | 296,200 |
| 2025/03/21 | 327 | 330 | 325 | 325 | 550,300 |
| 2025/03/19 | 328 | 331 | 325 | 328 | 307,200 |
| 2025/03/18 | 329 | 333 | 326 | 328 | 370,500 |
| 2025/03/17 | 324 | 327 | 323 | 326 | 261,100 |
| 2025/03/14 | 325 | 328 | 323 | 326 | 230,300 |
| 2025/03/13 | 324 | 329 | 323 | 327 | 363,500 |
| 2025/03/12 | 323 | 325 | 318 | 322 | 325,800 |
| 2025/03/11 | 321 | 323 | 317 | 323 | 281,600 |
| 2025/03/10 | 325 | 328 | 323 | 324 | 331,300 |
| 2025/03/07 | 318 | 325 | 315 | 324 | 301,900 |
| 2025/03/06 | 317 | 323 | 317 | 323 | 324,200 |
| 2025/03/05 | 314 | 316 | 311 | 312 | 169,300 |
| 2025/03/04 | 315 | 316 | 310 | 316 | 216,700 |
| 2025/03/03 | 319 | 319 | 311 | 319 | 299,100 |
| 2025/02/28 | 313 | 316 | 310 | 312 | 214,400 |
| 2025/02/27 | 311 | 316 | 309 | 316 | 256,300 |
| 2025/02/26 | 310 | 312 | 302 | 310 | 392,800 |
| 2025/02/25 | 317 | 317 | 308 | 310 | 405,800 |
| 2025/02/21 | 322 | 324 | 318 | 319 | 256,300 |
| 2025/02/20 | 320 | 330 | 320 | 326 | 461,400 |
| 2025/02/19 | 321 | 329 | 320 | 320 | 319,500 |
| 2025/02/18 | 319 | 320 | 316 | 318 | 432,500 |
| 2025/02/17 | 329 | 331 | 321 | 321 | 370,300 |
| 2025/02/14 | 334 | 334 | 326 | 331 | 329,500 |
| 2025/02/13 | 336 | 341 | 331 | 332 | 542,100 |
| 2025/02/12 | 336 | 342 | 332 | 333 | 489,300 |
| 2025/02/10 | 340 | 350 | 332 | 334 | 1,199,700 |
| 2025/02/07 | 318 | 324 | 316 | 322 | 435,600 |
| 2025/02/06 | 316 | 322 | 315 | 322 | 353,200 |
| 2025/02/05 | 318 | 321 | 315 | 316 | 363,700 |
| 2025/02/04 | 322 | 323 | 315 | 317 | 354,600 |
| 2025/02/03 | 320 | 322 | 314 | 320 | 372,000 |
| 2025/01/31 | 327 | 327 | 319 | 322 | 388,800 |
| 2025/01/30 | 329 | 334 | 327 | 329 | 434,400 |
| 2025/01/29 | 328 | 334 | 327 | 334 | 504,400 |
| 2025/01/28 | 325 | 330 | 323 | 328 | 327,300 |
| 2025/01/27 | 329 | 331 | 323 | 325 | 408,700 |
| 2025/01/24 | 317 | 332 | 315 | 328 | 592,400 |
| 2025/01/23 | 318 | 319 | 314 | 317 | 307,400 |
| 2025/01/22 | 317 | 320 | 314 | 320 | 305,900 |
| 2025/01/21 | 316 | 319 | 315 | 318 | 330,100 |
| 2025/01/20 | 312 | 317 | 311 | 315 | 268,700 |
| 2025/01/17 | 305 | 311 | 304 | 310 | 310,700 |
| 2025/01/16 | 312 | 313 | 308 | 308 | 363,200 |
| 2025/01/15 | 315 | 318 | 309 | 312 | 531,500 |
| 2025/01/14 | 318 | 328 | 315 | 318 | 1,053,400 |
| 2025/01/10 | 312 | 324 | 309 | 315 | 1,020,600 |
| 2025/01/09 | 310 | 311 | 307 | 307 | 642,000 |
| 2025/01/08 | 309 | 316 | 309 | 315 | 880,300 |
| 2025/01/07 | 313 | 315 | 303 | 310 | 836,300 |
| 2025/01/06 | 311 | 311 | 304 | 305 | 606,400 |
| 2024/12/30 | 300 | 308 | 300 | 303 | 542,200 |
| 2024/12/27 | 303 | 303 | 296 | 301 | 531,600 |
| 2024/12/26 | 290 | 299 | 290 | 298 | 869,600 |
| 2024/12/25 | 285 | 290 | 283 | 290 | 750,100 |
| 2024/12/24 | 282 | 286 | 280 | 283 | 523,800 |
| 2024/12/23 | 280 | 283 | 277 | 280 | 594,800 |
| 2024/12/20 | 280 | 288 | 280 | 280 | 585,800 |
| 2024/12/19 | 282 | 286 | 280 | 280 | 543,800 |
| 2024/12/18 | 274 | 287 | 274 | 285 | 933,000 |
| 2024/12/17 | 275 | 278 | 271 | 277 | 766,000 |
| 2024/12/16 | 283 | 284 | 275 | 277 | 884,800 |
| 2024/12/13 | 286 | 290 | 283 | 283 | 629,500 |
| 2024/12/12 | 285 | 291 | 283 | 289 | 903,200 |
| 2024/12/11 | 286 | 286 | 281 | 283 | 581,100 |
| 2024/12/10 | 292 | 293 | 285 | 285 | 973,800 |
| 2024/12/09 | 284 | 286 | 282 | 284 | 352,400 |
| 2024/12/06 | 287 | 287 | 282 | 284 | 345,000 |
| 2024/12/05 | 285 | 288 | 283 | 288 | 516,100 |
| 2024/12/04 | 292 | 293 | 285 | 285 | 641,600 |
| 2024/12/03 | 293 | 297 | 289 | 290 | 611,400 |
| 2024/12/02 | 289 | 292 | 288 | 292 | 341,500 |
| 2024/11/29 | 294 | 295 | 289 | 289 | 398,900 |
| 2024/11/28 | 290 | 298 | 290 | 293 | 550,700 |
| 2024/11/27 | 291 | 293 | 288 | 293 | 516,500 |
| 2024/11/26 | 296 | 298 | 290 | 293 | 742,500 |
| 2024/11/25 | 298 | 301 | 295 | 296 | 748,500 |
| 2024/11/22 | 292 | 297 | 292 | 296 | 422,800 |
| 2024/11/21 | 298 | 299 | 292 | 294 | 431,100 |
| 2024/11/20 | 302 | 304 | 293 | 293 | 566,300 |
| 2024/11/19 | 296 | 301 | 292 | 299 | 894,500 |
| 2024/11/18 | 293 | 297 | 288 | 291 | 774,300 |
| 2024/11/15 | 290 | 296 | 290 | 296 | 625,000 |
| 2024/11/14 | 296 | 300 | 290 | 290 | 684,500 |
| 2024/11/13 | 300 | 302 | 293 | 296 | 825,900 |
| 2024/11/12 | 295 | 304 | 294 | 297 | 802,800 |
| 2024/11/11 | 305 | 311 | 293 | 294 | 1,941,900 |
| 2024/11/08 | 332 | 336 | 326 | 327 | 779,200 |
| 2024/11/07 | 339 | 345 | 335 | 338 | 654,600 |
| 2024/11/06 | 340 | 342 | 336 | 336 | 463,600 |
| 2024/11/05 | 340 | 340 | 333 | 334 | 310,500 |
| 2024/11/01 | 335 | 340 | 333 | 334 | 480,100 |
| 2024/10/31 | 344 | 344 | 335 | 337 | 443,200 |
| 2024/10/30 | 334 | 340 | 334 | 338 | 1,038,000 |
| 2024/10/29 | 332 | 337 | 331 | 337 | 317,000 |
| 2024/10/28 | 324 | 332 | 323 | 331 | 418,400 |
| 2024/10/25 | 334 | 334 | 324 | 326 | 574,700 |
| 2024/10/24 | 331 | 336 | 330 | 334 | 400,400 |
| 2024/10/23 | 341 | 342 | 336 | 337 | 262,600 |
| 2024/10/22 | 347 | 347 | 339 | 339 | 412,000 |
| 2024/10/21 | 343 | 346 | 341 | 344 | 294,400 |
| 2024/10/18 | 351 | 351 | 343 | 344 | 483,400 |
| 2024/10/17 | 351 | 354 | 348 | 350 | 509,600 |
| 2024/10/16 | 345 | 352 | 342 | 349 | 707,600 |