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 |
|---|---|---|---|---|---|
| 2024/05/01 | 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 |