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
2026/06/15 2,386 2,495 2,374 2,475 267,700
2026/06/12 2,289 2,417 2,281 2,400 301,700
2026/06/11 2,263 2,330 2,243 2,266 291,600
2026/06/10 2,250 2,337 2,221 2,277 571,500
2026/06/09 2,112 2,138 2,100 2,124 166,100
2026/06/08 2,086 2,157 2,073 2,112 191,000
2026/06/05 2,037 2,094 2,031 2,086 182,600
2026/06/04 1,998 2,016 1,988 2,016 106,200
2026/06/03 1,993 2,041 1,983 2,010 140,500
2026/06/02 1,992 2,020 1,978 1,991 204,600
2026/06/01 2,032 2,043 1,983 1,998 246,800
2026/05/29 2,079 2,079 2,041 2,045 136,500
2026/05/28 2,046 2,059 2,032 2,059 178,400
2026/05/27 2,050 2,061 2,017 2,032 227,500
2026/05/26 2,100 2,107 2,035 2,059 232,800
2026/05/25 2,150 2,165 2,108 2,118 240,000
2026/05/22 2,049 2,159 2,039 2,141 265,800
2026/05/21 2,094 2,094 2,045 2,045 126,100
2026/05/20 2,116 2,120 2,060 2,076 225,800
2026/05/19 2,102 2,141 2,090 2,122 256,000
2026/05/18 2,084 2,102 2,059 2,084 227,400
2026/05/15 2,082 2,100 2,041 2,084 304,900
2026/05/14 2,021 2,133 2,020 2,082 552,200
2026/05/13 2,269 2,274 2,234 2,245 188,700
2026/05/12 2,308 2,319 2,242 2,249 153,700
2026/05/11 2,358 2,363 2,297 2,308 119,800
2026/05/08 2,337 2,389 2,328 2,359 191,800
2026/05/07 2,314 2,352 2,299 2,328 146,000
2026/05/01 2,278 2,303 2,242 2,287 118,800
2026/04/30 2,260 2,290 2,231 2,260 190,500
2026/04/28 2,247 2,268 2,232 2,268 142,300
2026/04/27 2,260 2,262 2,210 2,228 149,600
2026/04/24 2,291 2,299 2,250 2,264 133,600
2026/04/23 2,310 2,321 2,250 2,286 134,300
2026/04/22 2,327 2,382 2,297 2,305 127,300
2026/04/21 2,374 2,391 2,290 2,304 201,300
2026/04/20 2,385 2,388 2,354 2,361 74,000
2026/04/17 2,395 2,413 2,366 2,385 113,000
2026/04/16 2,429 2,454 2,399 2,405 113,500
2026/04/15 2,369 2,410 2,365 2,410 135,900
2026/04/14 2,392 2,416 2,362 2,367 148,800
2026/04/13 2,436 2,445 2,360 2,385 197,000
2026/04/10 2,478 2,498 2,438 2,449 152,100
2026/04/09 2,500 2,512 2,475 2,489 156,500
2026/04/08 2,483 2,519 2,482 2,500 156,500
2026/04/07 2,483 2,499 2,438 2,450 172,200
2026/04/06 2,483 2,500 2,473 2,483 91,500
2026/04/03 2,483 2,522 2,473 2,487 126,900
2026/03/27 2,501 2,514 2,473 2,500 447,000
2026/03/26 2,456 2,507 2,451 2,493 260,000
2026/03/25 2,400 2,447 2,394 2,434 152,700
2026/03/24 2,372 2,372 2,337 2,363 119,900
2026/03/23 2,447 2,464 2,304 2,322 361,900
2026/03/19 2,458 2,505 2,456 2,464 249,700
2026/03/18 2,456 2,505 2,451 2,505 180,800
2026/03/17 2,494 2,518 2,474 2,478 243,300
2026/03/16 2,441 2,480 2,427 2,454 219,600
2026/03/13 2,421 2,441 2,406 2,428 193,900
2026/03/12 2,462 2,482 2,406 2,442 302,600
2026/03/11 2,449 2,483 2,446 2,471 127,600
2026/03/10 2,425 2,446 2,401 2,438 196,500
2026/03/09 2,366 2,395 2,345 2,384 219,200
2026/03/06 2,374 2,399 2,350 2,397 138,700
2026/03/05 2,360 2,395 2,349 2,366 195,200
2026/03/04 2,296 2,335 2,262 2,299 333,600
2026/03/03 2,405 2,421 2,340 2,352 285,400
2026/03/02 2,362 2,443 2,358 2,409 296,300
2026/02/27 2,379 2,402 2,367 2,394 201,600
2026/02/26 2,334 2,384 2,320 2,353 200,000
2026/02/25 2,300 2,349 2,298 2,339 165,200
2026/02/24 2,280 2,322 2,274 2,308 158,700
2026/02/20 2,274 2,289 2,253 2,258 181,200
2026/02/19 2,254 2,289 2,230 2,278 204,700
2026/02/18 2,233 2,258 2,222 2,250 186,000
2026/02/17 2,194 2,220 2,193 2,213 119,800
2026/02/16 2,175 2,233 2,175 2,207 194,100
2026/02/13 2,192 2,207 2,158 2,173 176,500
2026/02/12 2,163 2,228 2,161 2,211 223,200
2026/02/10 2,134 2,205 2,130 2,178 198,000
2026/02/09 2,125 2,145 2,115 2,127 223,900
2026/02/06 2,120 2,136 2,095 2,113 177,700
2026/02/05 2,033 2,104 2,021 2,095 426,500
2026/02/04 2,002 2,017 1,994 2,010 184,700
2026/02/03 2,021 2,035 2,003 2,003 132,600
2026/02/02 2,059 2,063 2,020 2,020 155,600
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

このページの先頭へ