フジ住宅(8860)の株価時系列情報
フジ住宅(8860)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 | 669 | 670 | 663 | 667 | 41,700 |
| 2025/06/12 | 675 | 675 | 670 | 671 | 30,100 |
| 2025/06/11 | 677 | 678 | 674 | 676 | 17,100 |
| 2025/06/10 | 674 | 680 | 674 | 675 | 31,400 |
| 2025/06/09 | 680 | 680 | 674 | 674 | 40,300 |
| 2025/06/06 | 679 | 681 | 677 | 677 | 20,100 |
| 2025/06/05 | 680 | 681 | 678 | 680 | 20,800 |
| 2025/06/04 | 682 | 684 | 679 | 680 | 31,500 |
| 2025/06/03 | 683 | 683 | 676 | 679 | 30,800 |
| 2025/06/02 | 689 | 691 | 683 | 685 | 56,700 |
| 2025/05/30 | 679 | 691 | 677 | 691 | 55,300 |
| 2025/05/29 | 682 | 685 | 677 | 679 | 45,500 |
| 2025/05/28 | 680 | 687 | 680 | 683 | 50,900 |
| 2025/05/27 | 676 | 679 | 673 | 678 | 26,100 |
| 2025/05/26 | 676 | 676 | 671 | 672 | 63,000 |
| 2025/05/23 | 677 | 678 | 672 | 676 | 36,900 |
| 2025/05/22 | 665 | 676 | 661 | 670 | 112,700 |
| 2025/05/21 | 669 | 672 | 664 | 667 | 44,900 |
| 2025/05/20 | 677 | 680 | 667 | 667 | 51,600 |
| 2025/05/19 | 677 | 681 | 676 | 678 | 32,700 |
| 2025/05/16 | 679 | 683 | 676 | 679 | 26,300 |
| 2025/05/15 | 678 | 685 | 676 | 680 | 62,500 |
| 2025/05/14 | 683 | 685 | 676 | 680 | 66,200 |
| 2025/05/13 | 692 | 694 | 686 | 687 | 24,600 |
| 2025/05/12 | 692 | 694 | 687 | 687 | 35,300 |
| 2025/05/09 | 686 | 692 | 686 | 690 | 36,000 |
| 2025/05/08 | 688 | 688 | 679 | 686 | 22,500 |
| 2025/05/07 | 685 | 692 | 678 | 688 | 59,300 |
| 2025/05/02 | 696 | 712 | 667 | 686 | 182,700 |
| 2025/05/01 | 702 | 702 | 692 | 700 | 58,200 |
| 2025/04/30 | 699 | 703 | 687 | 703 | 52,000 |
| 2025/04/28 | 685 | 707 | 685 | 707 | 50,800 |
| 2025/04/25 | 686 | 686 | 678 | 683 | 26,500 |
| 2025/04/24 | 691 | 691 | 675 | 680 | 44,300 |
| 2025/04/23 | 688 | 690 | 684 | 688 | 29,400 |
| 2025/04/22 | 668 | 682 | 668 | 679 | 27,600 |
| 2025/04/21 | 678 | 683 | 670 | 673 | 29,600 |
| 2025/04/18 | 665 | 676 | 663 | 674 | 29,800 |
| 2025/04/17 | 655 | 660 | 654 | 660 | 15,700 |
| 2025/04/16 | 660 | 661 | 654 | 654 | 30,600 |
| 2025/04/15 | 659 | 665 | 656 | 656 | 18,100 |
| 2025/04/14 | 660 | 664 | 653 | 658 | 35,800 |
| 2025/04/11 | 645 | 658 | 624 | 653 | 56,100 |
| 2025/04/10 | 652 | 659 | 639 | 655 | 59,100 |
| 2025/04/09 | 628 | 628 | 607 | 622 | 64,300 |
| 2025/04/08 | 619 | 644 | 619 | 638 | 59,600 |
| 2025/04/07 | 603 | 613 | 586 | 599 | 165,700 |
| 2025/04/04 | 661 | 664 | 630 | 642 | 192,300 |
| 2025/04/03 | 688 | 688 | 671 | 675 | 91,500 |
| 2025/04/02 | 704 | 704 | 692 | 693 | 41,800 |
| 2025/04/01 | 704 | 705 | 697 | 697 | 68,900 |
| 2025/03/31 | 708 | 715 | 694 | 694 | 81,500 |
| 2025/03/28 | 729 | 730 | 717 | 717 | 200,100 |
| 2025/03/27 | 741 | 749 | 736 | 746 | 281,800 |
| 2025/03/26 | 736 | 746 | 733 | 746 | 159,600 |
| 2025/03/25 | 727 | 739 | 725 | 735 | 161,900 |
| 2025/03/24 | 729 | 729 | 721 | 724 | 292,000 |
| 2025/03/21 | 729 | 737 | 729 | 732 | 199,000 |
| 2025/03/19 | 733 | 739 | 733 | 733 | 155,600 |
| 2025/03/18 | 730 | 734 | 726 | 730 | 131,600 |
| 2025/03/17 | 723 | 730 | 723 | 726 | 124,000 |
| 2025/03/14 | 721 | 725 | 720 | 723 | 104,400 |
| 2025/03/13 | 720 | 728 | 720 | 726 | 123,900 |
| 2025/03/12 | 714 | 725 | 712 | 722 | 62,200 |
| 2025/03/11 | 716 | 716 | 707 | 714 | 106,500 |
| 2025/03/10 | 730 | 730 | 718 | 720 | 107,200 |
| 2025/03/07 | 723 | 729 | 714 | 726 | 51,900 |
| 2025/03/06 | 731 | 737 | 729 | 733 | 58,800 |
| 2025/03/05 | 732 | 735 | 727 | 727 | 57,600 |
| 2025/03/04 | 730 | 737 | 728 | 729 | 60,300 |
| 2025/03/03 | 738 | 743 | 730 | 737 | 89,100 |
| 2025/02/28 | 722 | 729 | 719 | 726 | 67,200 |
| 2025/02/27 | 714 | 725 | 712 | 725 | 50,200 |
| 2025/02/26 | 715 | 716 | 705 | 713 | 32,100 |
| 2025/02/25 | 719 | 725 | 714 | 718 | 56,600 |
| 2025/02/21 | 723 | 723 | 711 | 720 | 51,700 |
| 2025/02/20 | 733 | 736 | 723 | 725 | 43,200 |
| 2025/02/19 | 737 | 740 | 733 | 733 | 16,200 |
| 2025/02/18 | 737 | 741 | 736 | 736 | 12,500 |
| 2025/02/17 | 745 | 745 | 739 | 739 | 21,600 |
| 2025/02/14 | 756 | 756 | 743 | 743 | 12,900 |
| 2025/02/13 | 751 | 755 | 750 | 755 | 30,000 |
| 2025/02/12 | 754 | 758 | 750 | 750 | 47,000 |
| 2025/02/10 | 744 | 748 | 742 | 744 | 26,000 |
| 2025/02/07 | 749 | 752 | 742 | 744 | 30,500 |
| 2025/02/06 | 748 | 756 | 746 | 751 | 23,800 |
| 2025/02/05 | 732 | 748 | 726 | 744 | 45,600 |
| 2025/02/04 | 746 | 760 | 732 | 732 | 67,200 |
| 2025/02/03 | 765 | 765 | 743 | 744 | 70,900 |
| 2025/01/31 | 764 | 768 | 759 | 768 | 38,900 |
| 2025/01/30 | 749 | 764 | 749 | 763 | 41,100 |
| 2025/01/29 | 753 | 754 | 747 | 750 | 23,800 |
| 2025/01/28 | 736 | 756 | 736 | 750 | 37,700 |
| 2025/01/27 | 735 | 740 | 732 | 739 | 18,000 |
| 2025/01/24 | 730 | 741 | 729 | 729 | 34,100 |
| 2025/01/23 | 730 | 732 | 727 | 728 | 53,700 |
| 2025/01/22 | 729 | 740 | 728 | 733 | 39,200 |
| 2025/01/21 | 733 | 734 | 728 | 733 | 26,600 |
| 2025/01/20 | 728 | 736 | 728 | 732 | 18,400 |
| 2025/01/17 | 736 | 736 | 727 | 730 | 29,700 |
| 2025/01/16 | 739 | 741 | 732 | 734 | 17,300 |
| 2025/01/15 | 740 | 744 | 732 | 732 | 43,400 |
| 2025/01/14 | 745 | 748 | 737 | 740 | 27,500 |
| 2025/01/10 | 752 | 753 | 744 | 745 | 26,300 |
| 2025/01/09 | 761 | 761 | 752 | 752 | 29,500 |
| 2025/01/08 | 773 | 773 | 761 | 761 | 30,200 |
| 2025/01/07 | 787 | 787 | 772 | 775 | 33,200 |
| 2025/01/06 | 803 | 807 | 787 | 787 | 64,500 |
| 2024/12/30 | 795 | 802 | 792 | 799 | 31,200 |
| 2024/12/27 | 780 | 790 | 780 | 790 | 30,100 |
| 2024/12/26 | 778 | 781 | 772 | 781 | 31,500 |
| 2024/12/25 | 788 | 788 | 772 | 778 | 45,800 |
| 2024/12/24 | 790 | 793 | 781 | 788 | 45,900 |
| 2024/12/23 | 789 | 803 | 788 | 790 | 59,600 |
| 2024/12/20 | 763 | 785 | 763 | 780 | 46,400 |
| 2024/12/19 | 755 | 765 | 751 | 763 | 29,300 |
| 2024/12/18 | 759 | 762 | 757 | 758 | 22,600 |
| 2024/12/17 | 774 | 775 | 758 | 762 | 34,100 |
| 2024/12/16 | 776 | 779 | 773 | 773 | 13,700 |
| 2024/12/13 | 781 | 789 | 776 | 776 | 44,200 |
| 2024/12/12 | 781 | 795 | 781 | 787 | 76,000 |
| 2024/12/11 | 780 | 781 | 773 | 781 | 35,200 |
| 2024/12/10 | 792 | 792 | 780 | 781 | 31,800 |
| 2024/12/09 | 791 | 792 | 785 | 787 | 42,100 |
| 2024/12/06 | 781 | 788 | 776 | 784 | 35,500 |
| 2024/12/05 | 767 | 787 | 767 | 779 | 36,400 |
| 2024/12/04 | 782 | 786 | 763 | 767 | 61,100 |
| 2024/12/03 | 785 | 793 | 782 | 788 | 89,400 |
| 2024/12/02 | 796 | 796 | 775 | 784 | 183,700 |
| 2024/11/29 | 771 | 795 | 769 | 793 | 90,100 |
| 2024/11/28 | 749 | 774 | 749 | 771 | 51,600 |
| 2024/11/27 | 751 | 751 | 741 | 749 | 32,200 |
| 2024/11/26 | 756 | 760 | 749 | 752 | 25,400 |
| 2024/11/25 | 758 | 762 | 754 | 758 | 36,200 |
| 2024/11/22 | 751 | 753 | 747 | 752 | 26,700 |
| 2024/11/21 | 754 | 758 | 749 | 751 | 27,200 |
| 2024/11/20 | 758 | 760 | 752 | 754 | 24,000 |
| 2024/11/19 | 759 | 766 | 759 | 761 | 21,800 |
| 2024/11/18 | 758 | 764 | 757 | 759 | 24,500 |
| 2024/11/15 | 767 | 770 | 758 | 758 | 25,300 |
| 2024/11/14 | 765 | 767 | 757 | 757 | 31,600 |
| 2024/11/13 | 759 | 765 | 757 | 765 | 34,600 |
| 2024/11/12 | 751 | 764 | 751 | 759 | 24,800 |
| 2024/11/11 | 759 | 759 | 751 | 753 | 21,700 |
| 2024/11/08 | 775 | 783 | 758 | 759 | 68,600 |
| 2024/11/07 | 759 | 775 | 759 | 771 | 68,900 |
| 2024/11/06 | 739 | 759 | 735 | 759 | 66,600 |
| 2024/11/05 | 735 | 744 | 731 | 738 | 43,500 |
| 2024/11/01 | 716 | 745 | 713 | 745 | 184,200 |
| 2024/10/31 | 705 | 705 | 696 | 701 | 37,700 |
| 2024/10/30 | 702 | 703 | 694 | 701 | 102,000 |
| 2024/10/29 | 697 | 701 | 696 | 701 | 18,800 |
| 2024/10/28 | 688 | 699 | 688 | 698 | 14,700 |
| 2024/10/25 | 695 | 695 | 684 | 685 | 37,400 |
| 2024/10/24 | 688 | 696 | 685 | 693 | 39,100 |
| 2024/10/23 | 699 | 703 | 692 | 692 | 27,200 |
| 2024/10/22 | 708 | 708 | 699 | 699 | 31,800 |
| 2024/10/21 | 713 | 713 | 706 | 708 | 12,200 |
| 2024/10/18 | 713 | 715 | 709 | 709 | 23,000 |
| 2024/10/17 | 715 | 716 | 712 | 714 | 25,000 |
| 2024/10/16 | 716 | 721 | 713 | 716 | 38,600 |
| 2024/10/15 | 710 | 717 | 710 | 716 | 24,000 |
| 2024/10/11 | 714 | 715 | 709 | 709 | 23,400 |
| 2024/10/10 | 722 | 722 | 711 | 715 | 21,700 |
| 2024/10/09 | 717 | 722 | 710 | 717 | 59,400 |
| 2024/10/08 | 723 | 726 | 717 | 717 | 35,100 |
| 2024/10/07 | 728 | 731 | 726 | 727 | 38,400 |
| 2024/10/04 | 729 | 730 | 725 | 727 | 32,600 |
| 2024/10/03 | 734 | 734 | 724 | 724 | 37,400 |
| 2024/10/02 | 722 | 727 | 718 | 720 | 38,200 |
| 2024/10/01 | 720 | 726 | 712 | 725 | 62,400 |
| 2024/09/30 | 719 | 722 | 710 | 718 | 66,500 |
| 2024/09/27 | 730 | 737 | 726 | 734 | 40,900 |
| 2024/09/26 | 724 | 735 | 722 | 735 | 77,600 |
| 2024/09/25 | 717 | 723 | 715 | 719 | 48,800 |
| 2024/09/24 | 723 | 724 | 715 | 715 | 47,800 |
| 2024/09/20 | 715 | 722 | 711 | 720 | 64,700 |
| 2024/09/19 | 710 | 715 | 704 | 710 | 41,500 |
| 2024/09/18 | 698 | 707 | 696 | 707 | 48,000 |
| 2024/09/17 | 690 | 699 | 682 | 698 | 73,500 |
| 2024/09/13 | 683 | 690 | 682 | 685 | 40,400 |
| 2024/09/12 | 681 | 686 | 674 | 684 | 75,400 |
| 2024/09/11 | 683 | 683 | 665 | 668 | 84,200 |
| 2024/09/10 | 687 | 690 | 681 | 681 | 49,200 |
| 2024/09/09 | 682 | 689 | 678 | 683 | 49,900 |
| 2024/09/06 | 695 | 698 | 686 | 688 | 52,300 |
| 2024/09/05 | 696 | 705 | 686 | 693 | 69,100 |
| 2024/09/04 | 713 | 713 | 695 | 697 | 71,400 |
| 2024/09/03 | 720 | 726 | 718 | 720 | 35,700 |
| 2024/09/02 | 735 | 735 | 716 | 720 | 52,800 |
| 2024/08/30 | 722 | 732 | 718 | 732 | 45,400 |
| 2024/08/29 | 724 | 724 | 714 | 720 | 34,800 |
| 2024/08/28 | 727 | 727 | 718 | 724 | 18,600 |
| 2024/08/27 | 720 | 729 | 717 | 728 | 14,800 |
| 2024/08/26 | 717 | 726 | 713 | 720 | 33,900 |
| 2024/08/23 | 727 | 728 | 720 | 720 | 34,300 |
| 2024/08/22 | 727 | 734 | 719 | 726 | 28,900 |
| 2024/08/21 | 718 | 732 | 714 | 729 | 51,200 |
| 2024/08/20 | 716 | 723 | 713 | 722 | 25,700 |
| 2024/08/19 | 725 | 730 | 712 | 712 | 27,300 |