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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 2,033 | 2,054 | 1,972 | 1,982 | 265,100 |
| 2025/04/04 | 2,194 | 2,229 | 2,151 | 2,186 | 171,600 |
| 2025/04/03 | 2,131 | 2,199 | 2,126 | 2,196 | 225,100 |
| 2025/04/02 | 2,223 | 2,225 | 2,167 | 2,167 | 150,000 |
| 2025/04/01 | 2,215 | 2,255 | 2,186 | 2,186 | 155,800 |
| 2025/03/31 | 2,345 | 2,348 | 2,237 | 2,246 | 230,700 |
| 2025/03/28 | 2,377 | 2,424 | 2,345 | 2,371 | 429,300 |
| 2025/03/27 | 2,361 | 2,428 | 2,350 | 2,406 | 653,800 |
| 2025/03/26 | 2,300 | 2,332 | 2,288 | 2,321 | 257,800 |
| 2025/03/25 | 2,290 | 2,300 | 2,253 | 2,287 | 212,300 |
| 2025/03/24 | 2,269 | 2,303 | 2,261 | 2,297 | 208,200 |
| 2025/03/21 | 2,259 | 2,292 | 2,254 | 2,269 | 192,200 |
| 2025/03/19 | 2,257 | 2,295 | 2,257 | 2,286 | 150,300 |
| 2025/03/18 | 2,290 | 2,331 | 2,273 | 2,273 | 227,700 |
| 2025/03/17 | 2,210 | 2,255 | 2,210 | 2,244 | 224,700 |
| 2025/03/14 | 2,234 | 2,243 | 2,210 | 2,210 | 151,700 |
| 2025/03/13 | 2,216 | 2,240 | 2,209 | 2,209 | 243,300 |
| 2025/03/12 | 2,305 | 2,307 | 2,225 | 2,226 | 248,700 |
| 2025/03/11 | 2,288 | 2,339 | 2,284 | 2,323 | 198,100 |
| 2025/03/10 | 2,339 | 2,342 | 2,265 | 2,294 | 250,300 |
| 2025/03/07 | 2,256 | 2,355 | 2,256 | 2,325 | 155,600 |
| 2025/03/06 | 2,228 | 2,284 | 2,228 | 2,284 | 148,900 |
| 2025/03/05 | 2,245 | 2,260 | 2,222 | 2,222 | 107,800 |
| 2025/03/04 | 2,233 | 2,290 | 2,202 | 2,247 | 186,800 |
| 2025/03/03 | 2,266 | 2,271 | 2,222 | 2,224 | 193,300 |
| 2025/02/28 | 2,286 | 2,312 | 2,244 | 2,272 | 188,100 |
| 2025/02/27 | 2,310 | 2,315 | 2,285 | 2,295 | 123,700 |
| 2025/02/26 | 2,300 | 2,308 | 2,277 | 2,308 | 84,300 |
| 2025/02/25 | 2,296 | 2,328 | 2,296 | 2,321 | 72,200 |
| 2025/02/21 | 2,359 | 2,363 | 2,290 | 2,300 | 91,300 |
| 2025/02/20 | 2,376 | 2,384 | 2,330 | 2,347 | 61,500 |
| 2025/02/19 | 2,387 | 2,407 | 2,366 | 2,373 | 88,400 |
| 2025/02/18 | 2,402 | 2,437 | 2,400 | 2,400 | 63,700 |
| 2025/02/17 | 2,438 | 2,479 | 2,398 | 2,398 | 73,800 |
| 2025/02/14 | 2,483 | 2,489 | 2,428 | 2,438 | 61,200 |
| 2025/02/13 | 2,480 | 2,497 | 2,457 | 2,482 | 61,400 |
| 2025/02/12 | 2,504 | 2,508 | 2,441 | 2,465 | 160,300 |
| 2025/02/10 | 2,514 | 2,526 | 2,499 | 2,525 | 101,500 |
| 2025/02/07 | 2,518 | 2,540 | 2,462 | 2,520 | 155,000 |
| 2025/02/06 | 2,415 | 2,554 | 2,415 | 2,518 | 447,500 |
| 2025/02/05 | 2,394 | 2,395 | 2,300 | 2,306 | 161,100 |
| 2025/02/04 | 2,356 | 2,379 | 2,350 | 2,372 | 108,700 |
| 2025/02/03 | 2,300 | 2,348 | 2,284 | 2,337 | 169,100 |
| 2025/01/31 | 2,396 | 2,396 | 2,308 | 2,326 | 173,100 |
| 2025/01/30 | 2,358 | 2,399 | 2,347 | 2,396 | 129,300 |
| 2025/01/29 | 2,380 | 2,398 | 2,350 | 2,378 | 132,800 |
| 2025/01/28 | 2,250 | 2,384 | 2,244 | 2,377 | 220,200 |
| 2025/01/27 | 2,231 | 2,262 | 2,229 | 2,249 | 83,700 |
| 2025/01/24 | 2,247 | 2,268 | 2,227 | 2,231 | 130,100 |
| 2025/01/23 | 2,210 | 2,250 | 2,189 | 2,220 | 149,500 |
| 2025/01/22 | 2,208 | 2,237 | 2,165 | 2,208 | 153,800 |
| 2025/01/21 | 2,120 | 2,189 | 2,120 | 2,183 | 140,500 |
| 2025/01/20 | 2,114 | 2,120 | 2,092 | 2,104 | 100,000 |
| 2025/01/17 | 2,123 | 2,127 | 2,104 | 2,113 | 62,000 |
| 2025/01/16 | 2,126 | 2,139 | 2,115 | 2,124 | 91,200 |
| 2025/01/15 | 2,105 | 2,143 | 2,100 | 2,106 | 89,800 |
| 2025/01/14 | 2,105 | 2,112 | 2,083 | 2,105 | 123,000 |
| 2025/01/10 | 2,137 | 2,145 | 2,108 | 2,108 | 78,000 |
| 2025/01/09 | 2,160 | 2,161 | 2,139 | 2,142 | 98,300 |
| 2025/01/08 | 2,200 | 2,204 | 2,167 | 2,170 | 131,700 |
| 2025/01/07 | 2,199 | 2,212 | 2,178 | 2,206 | 109,900 |
| 2025/01/06 | 2,242 | 2,250 | 2,196 | 2,196 | 114,700 |
| 2024/12/30 | 2,240 | 2,263 | 2,224 | 2,237 | 80,000 |
| 2024/12/27 | 2,200 | 2,256 | 2,200 | 2,229 | 125,800 |
| 2024/12/26 | 2,179 | 2,218 | 2,179 | 2,200 | 169,700 |
| 2024/12/25 | 2,204 | 2,204 | 2,174 | 2,194 | 110,400 |
| 2024/12/24 | 2,200 | 2,211 | 2,186 | 2,199 | 95,800 |
| 2024/12/23 | 2,242 | 2,248 | 2,190 | 2,207 | 108,200 |
| 2024/12/20 | 2,258 | 2,279 | 2,236 | 2,239 | 120,000 |
| 2024/12/19 | 2,190 | 2,256 | 2,186 | 2,236 | 93,100 |
| 2024/12/18 | 2,200 | 2,265 | 2,200 | 2,235 | 101,900 |
| 2024/12/17 | 2,210 | 2,234 | 2,188 | 2,203 | 173,500 |
| 2024/12/16 | 2,250 | 2,250 | 2,215 | 2,215 | 165,500 |
| 2024/12/13 | 2,280 | 2,313 | 2,253 | 2,262 | 135,500 |
| 2024/12/12 | 2,340 | 2,356 | 2,300 | 2,306 | 110,100 |
| 2024/12/11 | 2,360 | 2,360 | 2,300 | 2,324 | 101,500 |
| 2024/12/10 | 2,350 | 2,366 | 2,325 | 2,338 | 115,800 |
| 2024/12/09 | 2,289 | 2,359 | 2,275 | 2,332 | 136,100 |
| 2024/12/06 | 2,295 | 2,301 | 2,275 | 2,287 | 100,200 |
| 2024/12/05 | 2,302 | 2,318 | 2,282 | 2,286 | 92,800 |
| 2024/12/04 | 2,333 | 2,348 | 2,284 | 2,301 | 116,200 |
| 2024/12/03 | 2,303 | 2,371 | 2,303 | 2,359 | 128,200 |
| 2024/12/02 | 2,335 | 2,335 | 2,290 | 2,300 | 137,300 |
| 2024/11/29 | 2,345 | 2,364 | 2,320 | 2,336 | 119,600 |
| 2024/11/28 | 2,330 | 2,364 | 2,330 | 2,359 | 88,200 |
| 2024/11/27 | 2,373 | 2,373 | 2,324 | 2,332 | 148,600 |
| 2024/11/26 | 2,408 | 2,422 | 2,362 | 2,381 | 111,500 |
| 2024/11/25 | 2,410 | 2,506 | 2,407 | 2,430 | 223,400 |
| 2024/11/22 | 2,397 | 2,416 | 2,366 | 2,380 | 87,400 |
| 2024/11/21 | 2,380 | 2,394 | 2,360 | 2,394 | 102,200 |
| 2024/11/20 | 2,387 | 2,422 | 2,367 | 2,374 | 90,400 |
| 2024/11/19 | 2,455 | 2,479 | 2,386 | 2,399 | 126,900 |
| 2024/11/18 | 2,408 | 2,459 | 2,408 | 2,436 | 100,800 |
| 2024/11/15 | 2,405 | 2,443 | 2,405 | 2,409 | 107,500 |
| 2024/11/14 | 2,464 | 2,468 | 2,418 | 2,418 | 116,800 |
| 2024/11/13 | 2,499 | 2,537 | 2,454 | 2,474 | 121,700 |
| 2024/11/12 | 2,496 | 2,523 | 2,465 | 2,512 | 153,300 |
| 2024/11/11 | 2,484 | 2,503 | 2,460 | 2,494 | 117,900 |
| 2024/11/08 | 2,470 | 2,527 | 2,467 | 2,499 | 220,000 |
| 2024/11/07 | 2,410 | 2,430 | 2,314 | 2,416 | 583,200 |
| 2024/11/06 | 2,560 | 2,596 | 2,518 | 2,524 | 165,900 |
| 2024/11/05 | 2,567 | 2,577 | 2,503 | 2,503 | 137,400 |
| 2024/11/01 | 2,538 | 2,598 | 2,525 | 2,568 | 94,700 |
| 2024/10/31 | 2,553 | 2,577 | 2,534 | 2,577 | 76,400 |
| 2024/10/30 | 2,573 | 2,591 | 2,544 | 2,569 | 171,800 |
| 2024/10/29 | 2,515 | 2,562 | 2,504 | 2,543 | 108,100 |
| 2024/10/28 | 2,480 | 2,530 | 2,465 | 2,515 | 105,900 |
| 2024/10/25 | 2,462 | 2,474 | 2,437 | 2,461 | 104,900 |
| 2024/10/24 | 2,485 | 2,485 | 2,440 | 2,466 | 129,700 |
| 2024/10/23 | 2,530 | 2,530 | 2,490 | 2,490 | 85,500 |
| 2024/10/22 | 2,533 | 2,539 | 2,495 | 2,505 | 151,300 |
| 2024/10/21 | 2,531 | 2,565 | 2,522 | 2,536 | 88,400 |
| 2024/10/18 | 2,579 | 2,602 | 2,534 | 2,547 | 126,100 |
| 2024/10/17 | 2,600 | 2,638 | 2,576 | 2,579 | 107,200 |
| 2024/10/16 | 2,600 | 2,619 | 2,562 | 2,579 | 151,100 |
| 2024/10/15 | 2,538 | 2,646 | 2,536 | 2,628 | 264,800 |
| 2024/10/11 | 2,568 | 2,577 | 2,539 | 2,541 | 161,000 |
| 2024/10/10 | 2,617 | 2,633 | 2,570 | 2,591 | 136,500 |
| 2024/10/09 | 2,602 | 2,687 | 2,586 | 2,642 | 161,600 |
| 2024/10/08 | 2,602 | 2,615 | 2,557 | 2,583 | 229,400 |
| 2024/10/07 | 2,656 | 2,696 | 2,650 | 2,671 | 155,700 |
| 2024/10/04 | 2,684 | 2,701 | 2,653 | 2,679 | 129,200 |
| 2024/10/03 | 2,666 | 2,718 | 2,616 | 2,705 | 175,400 |
| 2024/10/02 | 2,682 | 2,712 | 2,617 | 2,636 | 210,600 |
| 2024/10/01 | 2,755 | 2,755 | 2,716 | 2,717 | 184,900 |
| 2024/09/30 | 2,738 | 2,805 | 2,738 | 2,763 | 192,100 |
| 2024/09/27 | 2,883 | 2,883 | 2,792 | 2,815 | 536,000 |
| 2024/09/26 | 2,737 | 2,791 | 2,710 | 2,789 | 625,900 |
| 2024/09/25 | 2,673 | 2,740 | 2,663 | 2,728 | 370,500 |
| 2024/09/24 | 2,713 | 2,713 | 2,651 | 2,657 | 316,600 |
| 2024/09/20 | 2,698 | 2,714 | 2,655 | 2,702 | 675,900 |
| 2024/09/19 | 2,611 | 2,691 | 2,611 | 2,668 | 308,100 |
| 2024/09/18 | 2,609 | 2,628 | 2,561 | 2,584 | 201,100 |
| 2024/09/17 | 2,594 | 2,640 | 2,558 | 2,605 | 267,600 |
| 2024/09/13 | 2,592 | 2,643 | 2,566 | 2,602 | 258,200 |
| 2024/09/12 | 2,462 | 2,577 | 2,456 | 2,574 | 277,600 |
| 2024/09/11 | 2,492 | 2,522 | 2,417 | 2,437 | 278,800 |
| 2024/09/10 | 2,485 | 2,539 | 2,472 | 2,519 | 166,300 |
| 2024/09/09 | 2,497 | 2,527 | 2,446 | 2,485 | 308,600 |
| 2024/09/06 | 2,615 | 2,631 | 2,534 | 2,547 | 246,500 |
| 2024/09/05 | 2,559 | 2,634 | 2,559 | 2,601 | 186,200 |
| 2024/09/04 | 2,578 | 2,609 | 2,559 | 2,577 | 238,900 |
| 2024/09/03 | 2,598 | 2,635 | 2,585 | 2,617 | 160,300 |
| 2024/09/02 | 2,724 | 2,724 | 2,602 | 2,606 | 291,400 |
| 2024/08/30 | 2,713 | 2,713 | 2,670 | 2,710 | 220,100 |
| 2024/08/29 | 2,745 | 2,750 | 2,692 | 2,701 | 206,300 |
| 2024/08/28 | 2,800 | 2,809 | 2,743 | 2,770 | 149,400 |
| 2024/08/27 | 2,833 | 2,840 | 2,796 | 2,801 | 97,400 |
| 2024/08/26 | 2,814 | 2,835 | 2,777 | 2,819 | 119,100 |
| 2024/08/23 | 2,822 | 2,843 | 2,798 | 2,819 | 112,800 |
| 2024/08/22 | 2,755 | 2,808 | 2,754 | 2,800 | 149,800 |
| 2024/08/21 | 2,723 | 2,768 | 2,722 | 2,733 | 89,300 |
| 2024/08/20 | 2,637 | 2,773 | 2,619 | 2,764 | 165,100 |
| 2024/08/19 | 2,618 | 2,697 | 2,606 | 2,614 | 164,700 |