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

富士急行(9010)の株価時系列情報

富士急行(9010)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
2026/01/30 2,027 2,062 2,018 2,050 142,000
2026/01/29 2,040 2,040 2,001 2,013 272,000
2026/01/28 2,080 2,089 2,066 2,068 97,000
2026/01/27 2,112 2,127 2,077 2,098 135,500
2026/01/26 2,131 2,142 2,116 2,116 122,500
2026/01/23 2,152 2,185 2,138 2,142 127,400
2026/01/22 2,139 2,155 2,129 2,131 110,800
2026/01/21 2,140 2,148 2,096 2,129 121,700
2026/01/20 2,135 2,160 2,127 2,141 122,400
2026/01/19 2,133 2,141 2,113 2,132 83,800
2026/01/16 2,136 2,142 2,115 2,129 151,500
2026/01/15 2,125 2,152 2,107 2,150 137,500
2026/01/14 2,102 2,129 2,096 2,107 114,200
2026/01/13 2,137 2,137 2,096 2,110 153,200
2026/01/09 2,107 2,121 2,081 2,105 157,100
2026/01/08 2,115 2,135 2,106 2,106 89,100
2026/01/07 2,124 2,153 2,109 2,130 136,400
2026/01/06 2,101 2,136 2,091 2,136 163,800
2026/01/05 2,090 2,103 2,072 2,095 181,600
2025/12/30 2,114 2,115 2,066 2,074 197,900
2025/12/29 2,116 2,128 2,084 2,105 245,500
2025/12/26 2,120 2,139 2,109 2,114 230,700
2025/12/25 2,077 2,131 2,077 2,122 123,900
2025/12/24 2,097 2,109 2,062 2,074 176,900
2025/12/23 2,053 2,094 2,053 2,093 177,200
2025/12/22 2,039 2,060 2,028 2,054 201,000
2025/12/19 2,039 2,046 2,026 2,038 222,100
2025/12/18 2,001 2,039 1,999 2,032 212,400
2025/12/17 2,000 2,001 1,970 1,990 139,400
2025/12/16 1,986 2,018 1,979 1,997 166,700
2025/12/15 1,988 2,006 1,978 1,994 170,000
2025/12/12 1,955 1,980 1,955 1,977 151,500
2025/12/11 2,011 2,011 1,946 1,955 356,100
2025/12/10 2,001 2,015 1,992 2,011 165,500
2025/12/09 2,023 2,028 1,993 1,997 143,500
2025/12/08 2,005 2,041 1,989 2,028 196,900
2025/12/05 2,022 2,038 2,000 2,000 152,600
2025/12/04 2,010 2,039 2,008 2,038 137,100
2025/12/03 2,011 2,021 1,999 2,008 271,100
2025/12/02 2,029 2,031 2,011 2,011 165,600
2025/12/01 2,088 2,095 2,013 2,015 345,700
2025/11/28 2,135 2,147 2,095 2,118 238,100
2025/11/27 2,091 2,140 2,089 2,135 145,100
2025/11/26 2,086 2,112 2,081 2,089 116,900
2025/11/25 2,107 2,124 2,079 2,085 133,800
2025/11/21 2,027 2,099 2,024 2,099 217,000
2025/11/20 2,052 2,070 2,022 2,024 277,600
2025/11/19 2,055 2,099 2,050 2,083 172,700
2025/11/18 2,113 2,130 2,072 2,075 233,200
2025/11/17 2,168 2,180 2,121 2,136 142,200
2025/11/14 2,177 2,209 2,177 2,195 112,600
2025/11/13 2,174 2,185 2,168 2,177 112,000
2025/11/12 2,202 2,216 2,153 2,156 237,900
2025/11/11 2,224 2,235 2,185 2,186 316,700
2025/11/10 2,320 2,331 2,225 2,235 329,200
2025/11/07 2,274 2,330 2,243 2,330 368,500
2025/11/06 2,432 2,447 2,220 2,224 906,300
2025/11/05 2,498 2,530 2,432 2,530 332,600
2025/11/04 2,504 2,548 2,468 2,548 272,200
2025/10/31 2,400 2,489 2,392 2,480 226,500
2025/10/30 2,375 2,401 2,360 2,380 121,300
2025/10/29 2,424 2,431 2,360 2,371 134,500
2025/10/28 2,465 2,467 2,432 2,457 108,300
2025/10/27 2,480 2,493 2,465 2,481 73,300
2025/10/24 2,475 2,496 2,467 2,480 91,700
2025/10/23 2,498 2,513 2,467 2,491 102,400
2025/10/22 2,461 2,507 2,461 2,481 103,000
2025/10/21 2,485 2,492 2,456 2,456 65,900
2025/10/20 2,490 2,504 2,460 2,485 76,000
2025/10/17 2,430 2,467 2,414 2,456 110,800
2025/10/16 2,430 2,459 2,406 2,422 122,300
2025/10/15 2,474 2,484 2,428 2,438 195,800
2025/10/14 2,498 2,505 2,425 2,450 188,500
2025/10/10 2,484 2,528 2,471 2,515 172,200
2025/10/09 2,487 2,518 2,460 2,512 199,700
2025/10/08 2,550 2,555 2,489 2,507 219,500
2025/10/07 2,559 2,568 2,515 2,555 162,100
2025/10/06 2,616 2,621 2,539 2,558 163,500
2025/10/03 2,535 2,584 2,505 2,566 170,400
2025/10/02 2,579 2,588 2,528 2,543 189,500
2025/10/01 2,552 2,565 2,500 2,529 178,800
2025/09/30 2,570 2,573 2,506 2,573 232,600
2025/09/29 2,704 2,704 2,528 2,565 628,000
2025/09/26 2,610 2,659 2,610 2,626 568,700
2025/09/25 2,631 2,664 2,612 2,639 231,900
2025/09/24 2,633 2,633 2,564 2,584 220,300
2025/09/22 2,612 2,689 2,592 2,606 341,500
2025/09/19 2,594 2,638 2,563 2,612 393,100
2025/09/18 2,600 2,680 2,565 2,576 511,000
2025/09/17 2,478 2,584 2,465 2,573 362,400
2025/09/16 2,424 2,499 2,404 2,485 299,000
2025/09/12 2,412 2,419 2,364 2,404 230,400
2025/09/11 2,377 2,457 2,367 2,421 338,200
2025/09/10 2,350 2,388 2,329 2,358 171,500
2025/09/09 2,362 2,389 2,354 2,369 164,200
2025/09/08 2,371 2,389 2,353 2,358 259,100
2025/09/05 2,400 2,421 2,368 2,374 287,500
2025/09/04 2,406 2,435 2,355 2,435 528,300
2025/09/03 2,324 2,423 2,286 2,401 581,800
2025/09/02 2,220 2,283 2,213 2,275 337,200
2025/09/01 2,140 2,253 2,132 2,199 415,200
2025/08/29 2,127 2,143 2,087 2,140 153,200
2025/08/28 2,075 2,132 2,070 2,126 192,800
2025/08/27 2,051 2,077 2,045 2,071 112,600
2025/08/26 2,122 2,122 2,057 2,057 195,600
2025/08/25 2,100 2,171 2,092 2,133 190,500
2025/08/22 2,083 2,100 2,075 2,093 144,000
2025/08/21 2,143 2,143 2,082 2,083 139,800
2025/08/20 2,134 2,183 2,134 2,145 155,400
2025/08/19 2,130 2,141 2,115 2,130 94,200
2025/08/18 2,130 2,191 2,121 2,138 153,200
2025/08/15 2,127 2,148 2,094 2,115 97,900
2025/08/14 2,130 2,135 2,111 2,122 77,900
2025/08/13 2,105 2,134 2,093 2,132 144,900
2025/08/12 2,119 2,119 2,075 2,105 179,300
2025/08/08 2,057 2,105 2,043 2,098 307,200
2025/08/07 2,100 2,100 2,026 2,045 753,900
2025/08/06 2,157 2,190 2,151 2,170 90,400
2025/08/05 2,155 2,182 2,150 2,150 98,100
2025/08/04 2,172 2,176 2,142 2,155 90,600
2025/08/01 2,133 2,179 2,132 2,179 148,900
2025/07/31 2,124 2,139 2,110 2,133 82,100
2025/07/30 2,088 2,120 2,088 2,109 100,700
2025/07/29 2,120 2,120 2,077 2,087 101,500
2025/07/28 2,086 2,124 2,075 2,123 133,900
2025/07/25 2,065 2,082 2,055 2,070 111,400
2025/07/24 2,074 2,097 2,065 2,065 106,400
2025/07/23 2,045 2,087 2,045 2,063 139,500
2025/07/22 2,013 2,040 1,993 2,030 144,800
2025/07/18 2,010 2,019 2,005 2,014 57,800
2025/07/17 1,991 2,012 1,983 2,004 79,300
2025/07/16 2,012 2,021 2,000 2,000 96,900
2025/07/15 2,040 2,049 2,012 2,016 80,600
2025/07/14 2,061 2,076 2,031 2,041 111,400
2025/07/11 2,065 2,087 2,050 2,060 103,100
2025/07/10 2,061 2,068 2,034 2,058 94,000
2025/07/09 2,064 2,079 2,051 2,061 71,600
2025/07/08 2,035 2,059 2,025 2,058 99,200
2025/07/07 2,027 2,063 2,025 2,041 120,200
2025/07/04 2,027 2,034 2,007 2,034 104,800
2025/07/03 2,024 2,050 2,013 2,027 118,000
2025/07/02 2,040 2,103 2,027 2,027 210,700
2025/07/01 2,085 2,106 2,018 2,023 135,100
2025/06/30 2,069 2,085 2,061 2,083 128,800
2025/06/27 2,017 2,089 2,017 2,051 238,400
2025/06/26 1,997 2,010 1,983 2,002 132,600
2025/06/25 1,958 2,021 1,938 2,007 216,800
2025/06/24 1,950 1,956 1,934 1,944 80,400
2025/06/23 1,931 1,942 1,908 1,928 162,200
2025/06/20 1,980 1,981 1,950 1,950 162,900
2025/06/19 1,984 2,009 1,982 1,983 58,300
2025/06/18 1,998 2,002 1,980 1,990 139,600
2025/06/17 1,973 2,006 1,970 1,998 164,900
2025/06/16 1,977 1,984 1,934 1,947 220,700
2025/06/13 1,995 2,004 1,967 1,977 202,300
2025/06/12 2,023 2,026 1,995 1,995 225,000
2025/06/11 2,035 2,040 2,026 2,031 57,200
2025/06/10 2,019 2,044 2,014 2,025 112,800
2025/06/09 2,032 2,037 2,015 2,019 116,300
2025/06/06 2,040 2,051 2,032 2,032 83,100
2025/06/05 2,051 2,054 2,033 2,038 108,600
2025/06/04 2,086 2,100 2,055 2,055 113,300
2025/06/03 2,177 2,177 2,096 2,097 149,600
2025/06/02 2,130 2,198 2,122 2,178 147,000
2025/05/30 2,160 2,160 2,125 2,135 180,200
2025/05/29 2,141 2,181 2,131 2,162 127,500
2025/05/28 2,089 2,163 2,075 2,144 229,500
2025/05/27 2,064 2,089 2,064 2,082 82,700
2025/05/26 2,030 2,066 2,028 2,063 72,100
2025/05/23 2,013 2,028 2,010 2,019 66,000
2025/05/22 2,020 2,030 2,009 2,010 122,600
2025/05/21 2,043 2,052 2,026 2,026 101,300
2025/05/20 2,091 2,097 2,033 2,036 122,600
2025/05/19 2,062 2,121 2,062 2,078 108,400
2025/05/16 2,055 2,086 2,036 2,079 119,200
2025/05/15 2,031 2,073 2,031 2,056 71,500
2025/05/14 2,060 2,066 2,019 2,045 148,800
2025/05/13 2,092 2,099 2,056 2,066 135,800
2025/05/12 2,092 2,176 2,078 2,086 214,900
2025/05/09 2,168 2,173 2,057 2,066 334,700
2025/05/08 2,110 2,124 2,070 2,077 140,000
2025/05/07 2,065 2,111 2,061 2,100 163,700
2025/05/02 2,057 2,087 2,048 2,086 100,400
2025/05/01 2,062 2,080 2,054 2,056 72,500
2025/04/30 2,121 2,123 2,049 2,079 154,700
2025/04/28 2,107 2,147 2,107 2,117 119,200
2025/04/25 2,117 2,124 2,091 2,097 109,200
2025/04/24 2,193 2,197 2,125 2,125 121,200
2025/04/23 2,174 2,217 2,173 2,193 141,900
2025/04/22 2,164 2,176 2,149 2,164 71,800
2025/04/21 2,164 2,179 2,161 2,167 49,800
2025/04/18 2,141 2,159 2,128 2,152 63,400
2025/04/17 2,144 2,161 2,116 2,126 113,700
2025/04/16 2,135 2,162 2,131 2,162 80,400
2025/04/15 2,182 2,183 2,143 2,143 69,400
2025/04/14 2,204 2,223 2,167 2,167 75,400
2025/04/11 2,141 2,176 2,109 2,176 126,900
2025/04/10 2,115 2,168 2,088 2,158 138,900
2025/04/09 2,065 2,073 2,020 2,042 117,500
2025/04/08 2,022 2,097 2,022 2,088 172,800

このページの先頭へ