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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 721 | 725 | 719 | 724 | 19,400 |
| 2024/08/15 | 714 | 718 | 710 | 717 | 24,800 |
| 2024/08/14 | 705 | 719 | 705 | 712 | 33,100 |
| 2024/08/13 | 704 | 709 | 699 | 704 | 27,500 |
| 2024/08/09 | 708 | 716 | 692 | 699 | 54,800 |
| 2024/08/08 | 703 | 712 | 690 | 690 | 36,000 |
| 2024/08/07 | 674 | 716 | 671 | 703 | 61,600 |
| 2024/08/06 | 678 | 705 | 672 | 686 | 79,600 |
| 2024/08/05 | 691 | 697 | 632 | 648 | 136,000 |
| 2024/08/02 | 751 | 755 | 720 | 720 | 110,100 |
| 2024/08/01 | 816 | 816 | 764 | 771 | 102,600 |
| 2024/07/31 | 793 | 812 | 785 | 812 | 35,200 |
| 2024/07/30 | 802 | 805 | 789 | 791 | 50,100 |
| 2024/07/29 | 800 | 811 | 795 | 811 | 36,300 |
| 2024/07/26 | 788 | 802 | 787 | 795 | 19,200 |
| 2024/07/25 | 788 | 796 | 784 | 791 | 80,800 |
| 2024/07/24 | 811 | 815 | 798 | 801 | 36,400 |
| 2024/07/23 | 812 | 819 | 810 | 813 | 39,500 |
| 2024/07/22 | 814 | 820 | 802 | 803 | 33,800 |
| 2024/07/19 | 798 | 815 | 797 | 814 | 43,100 |
| 2024/07/18 | 804 | 813 | 790 | 791 | 141,000 |
| 2024/07/17 | 800 | 812 | 800 | 812 | 19,400 |
| 2024/07/16 | 804 | 806 | 795 | 800 | 22,100 |
| 2024/07/12 | 799 | 809 | 796 | 804 | 31,500 |
| 2024/07/11 | 800 | 801 | 790 | 799 | 41,700 |
| 2024/07/10 | 790 | 795 | 788 | 792 | 34,900 |
| 2024/07/09 | 788 | 803 | 782 | 793 | 45,600 |
| 2024/07/08 | 794 | 798 | 787 | 789 | 30,900 |
| 2024/07/05 | 814 | 817 | 797 | 798 | 56,400 |
| 2024/07/04 | 810 | 814 | 806 | 814 | 21,000 |
| 2024/07/03 | 803 | 811 | 803 | 806 | 44,700 |
| 2024/07/02 | 806 | 812 | 802 | 805 | 40,500 |
| 2024/07/01 | 819 | 826 | 804 | 808 | 166,400 |
| 2024/06/28 | 797 | 814 | 791 | 814 | 107,800 |
| 2024/06/27 | 779 | 796 | 779 | 794 | 88,500 |
| 2024/06/26 | 780 | 784 | 772 | 783 | 56,200 |
| 2024/06/25 | 777 | 784 | 772 | 780 | 59,000 |
| 2024/06/24 | 758 | 771 | 757 | 769 | 38,400 |
| 2024/06/21 | 762 | 765 | 754 | 754 | 45,400 |
| 2024/06/20 | 754 | 760 | 748 | 760 | 37,200 |
| 2024/06/19 | 752 | 758 | 752 | 754 | 24,600 |
| 2024/06/18 | 742 | 748 | 742 | 747 | 21,800 |
| 2024/06/17 | 743 | 746 | 735 | 738 | 51,000 |
| 2024/06/14 | 727 | 747 | 725 | 743 | 56,300 |
| 2024/06/13 | 742 | 742 | 731 | 731 | 29,900 |
| 2024/06/12 | 741 | 744 | 741 | 741 | 33,400 |
| 2024/06/11 | 747 | 752 | 746 | 746 | 15,900 |
| 2024/06/10 | 739 | 750 | 739 | 747 | 32,200 |
| 2024/06/07 | 742 | 742 | 736 | 739 | 22,200 |
| 2024/06/06 | 747 | 747 | 742 | 744 | 13,500 |
| 2024/06/05 | 751 | 751 | 745 | 745 | 25,300 |
| 2024/06/04 | 757 | 762 | 753 | 753 | 32,300 |
| 2024/06/03 | 759 | 760 | 754 | 757 | 48,900 |
| 2024/05/31 | 740 | 756 | 740 | 754 | 57,900 |
| 2024/05/30 | 731 | 738 | 725 | 737 | 31,700 |
| 2024/05/29 | 743 | 746 | 733 | 733 | 32,800 |
| 2024/05/28 | 739 | 747 | 739 | 743 | 18,600 |
| 2024/05/27 | 741 | 745 | 737 | 739 | 21,000 |
| 2024/05/24 | 741 | 746 | 739 | 741 | 30,000 |
| 2024/05/23 | 750 | 750 | 744 | 745 | 32,800 |
| 2024/05/22 | 756 | 756 | 749 | 749 | 28,400 |
| 2024/05/21 | 766 | 768 | 756 | 756 | 40,100 |
| 2024/05/20 | 773 | 782 | 771 | 771 | 48,400 |
| 2024/05/17 | 775 | 778 | 772 | 775 | 18,700 |
| 2024/05/16 | 781 | 782 | 772 | 776 | 62,500 |
| 2024/05/15 | 794 | 794 | 783 | 785 | 22,900 |
| 2024/05/14 | 786 | 792 | 778 | 790 | 53,800 |
| 2024/05/13 | 798 | 799 | 786 | 799 | 38,100 |
| 2024/05/10 | 782 | 798 | 782 | 798 | 114,000 |
| 2024/05/09 | 780 | 785 | 773 | 781 | 38,500 |
| 2024/05/08 | 783 | 783 | 773 | 777 | 84,000 |
| 2024/05/07 | 758 | 790 | 756 | 786 | 193,100 |
| 2024/05/02 | 742 | 744 | 739 | 739 | 56,100 |
| 2024/05/01 | 745 | 745 | 737 | 742 | 51,700 |
| 2024/04/30 | 734 | 746 | 732 | 746 | 40,300 |
| 2024/04/26 | 726 | 733 | 720 | 732 | 69,700 |
| 2024/04/25 | 734 | 734 | 727 | 727 | 28,800 |
| 2024/04/24 | 735 | 735 | 729 | 734 | 39,500 |
| 2024/04/23 | 738 | 740 | 733 | 733 | 14,400 |
| 2024/04/22 | 735 | 736 | 731 | 735 | 30,300 |
| 2024/04/19 | 730 | 731 | 717 | 723 | 48,400 |
| 2024/04/18 | 730 | 738 | 730 | 730 | 27,900 |
| 2024/04/17 | 743 | 751 | 730 | 730 | 52,900 |
| 2024/04/16 | 764 | 764 | 743 | 743 | 49,900 |
| 2024/04/15 | 761 | 770 | 761 | 768 | 44,800 |
| 2024/04/12 | 765 | 768 | 762 | 767 | 45,400 |
| 2024/04/11 | 758 | 767 | 757 | 767 | 41,400 |
| 2024/04/10 | 759 | 766 | 759 | 766 | 38,000 |
| 2024/04/09 | 753 | 761 | 752 | 761 | 27,200 |
| 2024/04/08 | 745 | 753 | 743 | 753 | 46,400 |
| 2024/04/05 | 753 | 755 | 742 | 746 | 37,800 |
| 2024/04/04 | 769 | 769 | 755 | 757 | 54,200 |
| 2024/04/03 | 742 | 766 | 740 | 765 | 100,000 |
| 2024/04/02 | 768 | 768 | 737 | 745 | 90,600 |
| 2024/04/01 | 780 | 782 | 760 | 760 | 90,800 |
| 2024/03/29 | 752 | 774 | 752 | 774 | 115,100 |
| 2024/03/28 | 750 | 756 | 741 | 748 | 215,500 |
| 2024/03/27 | 771 | 779 | 763 | 767 | 345,800 |
| 2024/03/26 | 753 | 775 | 750 | 771 | 145,900 |
| 2024/03/25 | 752 | 762 | 750 | 758 | 108,600 |
| 2024/03/22 | 752 | 752 | 744 | 751 | 77,200 |
| 2024/03/21 | 752 | 752 | 742 | 752 | 153,600 |
| 2024/03/19 | 725 | 736 | 719 | 736 | 158,800 |
| 2024/03/18 | 719 | 723 | 715 | 723 | 188,800 |
| 2024/03/15 | 718 | 721 | 714 | 714 | 127,200 |
| 2024/03/14 | 712 | 715 | 710 | 714 | 114,500 |
| 2024/03/13 | 718 | 718 | 706 | 707 | 91,800 |
| 2024/03/12 | 710 | 712 | 703 | 712 | 126,600 |
| 2024/03/11 | 722 | 724 | 706 | 712 | 142,500 |
| 2024/03/08 | 720 | 727 | 717 | 724 | 102,600 |
| 2024/03/07 | 726 | 731 | 719 | 721 | 86,600 |
| 2024/03/06 | 721 | 729 | 721 | 724 | 86,900 |
| 2024/03/05 | 718 | 723 | 715 | 721 | 78,700 |
| 2024/03/04 | 736 | 736 | 717 | 720 | 125,300 |
| 2024/03/01 | 735 | 736 | 723 | 732 | 97,900 |
| 2024/02/29 | 732 | 736 | 726 | 730 | 80,700 |
| 2024/02/28 | 727 | 737 | 727 | 731 | 73,600 |
| 2024/02/27 | 723 | 732 | 723 | 727 | 63,900 |
| 2024/02/26 | 725 | 728 | 719 | 720 | 45,100 |
| 2024/02/22 | 716 | 727 | 712 | 725 | 85,600 |
| 2024/02/21 | 716 | 718 | 711 | 714 | 43,300 |
| 2024/02/20 | 716 | 721 | 711 | 711 | 48,700 |
| 2024/02/19 | 708 | 719 | 702 | 719 | 52,900 |
| 2024/02/16 | 705 | 710 | 702 | 709 | 61,700 |
| 2024/02/15 | 706 | 707 | 699 | 701 | 59,000 |
| 2024/02/14 | 710 | 710 | 698 | 705 | 91,600 |
| 2024/02/13 | 710 | 711 | 705 | 709 | 55,600 |
| 2024/02/09 | 710 | 713 | 706 | 707 | 38,600 |
| 2024/02/08 | 711 | 712 | 705 | 710 | 60,000 |
| 2024/02/07 | 710 | 715 | 710 | 712 | 41,100 |
| 2024/02/06 | 716 | 720 | 712 | 712 | 42,600 |
| 2024/02/05 | 712 | 720 | 709 | 718 | 74,300 |
| 2024/02/02 | 717 | 719 | 712 | 718 | 55,400 |
| 2024/02/01 | 723 | 723 | 715 | 715 | 60,000 |
| 2024/01/31 | 717 | 724 | 716 | 724 | 59,800 |
| 2024/01/30 | 716 | 718 | 711 | 712 | 33,500 |
| 2024/01/29 | 705 | 716 | 705 | 715 | 50,000 |
| 2024/01/26 | 711 | 711 | 708 | 709 | 42,600 |
| 2024/01/25 | 708 | 712 | 706 | 711 | 57,500 |
| 2024/01/24 | 713 | 714 | 706 | 707 | 49,600 |
| 2024/01/23 | 721 | 723 | 711 | 711 | 55,700 |
| 2024/01/22 | 716 | 722 | 716 | 720 | 36,900 |
| 2024/01/19 | 715 | 717 | 711 | 711 | 44,300 |
| 2024/01/18 | 714 | 717 | 713 | 714 | 26,800 |
| 2024/01/17 | 726 | 731 | 713 | 713 | 101,000 |
| 2024/01/16 | 729 | 729 | 724 | 725 | 25,900 |
| 2024/01/15 | 724 | 733 | 724 | 731 | 31,800 |
| 2024/01/12 | 729 | 730 | 718 | 723 | 58,100 |
| 2024/01/11 | 725 | 729 | 723 | 728 | 52,300 |
| 2024/01/10 | 723 | 727 | 719 | 722 | 75,600 |
| 2024/01/09 | 719 | 724 | 718 | 722 | 85,300 |
| 2024/01/05 | 715 | 720 | 715 | 719 | 51,400 |
| 2024/01/04 | 710 | 716 | 704 | 715 | 62,900 |