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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,575 | 2,649 | 2,575 | 2,649 | 189,900 |
| 2024/08/15 | 2,546 | 2,564 | 2,525 | 2,531 | 143,300 |
| 2024/08/14 | 2,524 | 2,567 | 2,485 | 2,564 | 159,500 |
| 2024/08/13 | 2,470 | 2,509 | 2,432 | 2,507 | 247,000 |
| 2024/08/09 | 2,650 | 2,650 | 2,428 | 2,471 | 425,800 |
| 2024/08/08 | 2,600 | 2,675 | 2,477 | 2,625 | 554,300 |
| 2024/08/07 | 2,708 | 2,834 | 2,702 | 2,731 | 236,600 |
| 2024/08/06 | 2,644 | 2,832 | 2,628 | 2,758 | 304,600 |
| 2024/08/05 | 2,700 | 2,774 | 2,530 | 2,544 | 340,700 |
| 2024/08/02 | 2,912 | 2,925 | 2,827 | 2,827 | 232,300 |
| 2024/08/01 | 3,035 | 3,050 | 2,923 | 2,962 | 269,300 |
| 2024/07/31 | 3,110 | 3,110 | 3,045 | 3,085 | 122,200 |
| 2024/07/30 | 3,140 | 3,140 | 3,100 | 3,120 | 104,300 |
| 2024/07/29 | 3,130 | 3,155 | 3,110 | 3,130 | 86,400 |
| 2024/07/26 | 3,180 | 3,185 | 3,110 | 3,120 | 162,400 |
| 2024/07/25 | 3,135 | 3,195 | 3,120 | 3,185 | 237,500 |
| 2024/07/24 | 3,130 | 3,165 | 3,070 | 3,105 | 127,200 |
| 2024/07/23 | 3,160 | 3,175 | 3,110 | 3,140 | 119,100 |
| 2024/07/22 | 3,130 | 3,195 | 3,095 | 3,145 | 104,400 |
| 2024/07/19 | 3,160 | 3,190 | 3,120 | 3,140 | 142,800 |
| 2024/07/18 | 3,150 | 3,185 | 3,130 | 3,155 | 232,500 |
| 2024/07/17 | 3,160 | 3,195 | 3,120 | 3,155 | 289,900 |
| 2024/07/16 | 3,150 | 3,160 | 3,040 | 3,050 | 250,900 |
| 2024/07/12 | 3,050 | 3,170 | 3,050 | 3,140 | 202,100 |
| 2024/07/11 | 3,045 | 3,115 | 3,035 | 3,090 | 166,400 |
| 2024/07/10 | 2,980 | 3,050 | 2,970 | 3,035 | 160,400 |
| 2024/07/09 | 2,968 | 2,979 | 2,913 | 2,952 | 299,200 |
| 2024/07/08 | 3,000 | 3,035 | 2,981 | 2,997 | 144,700 |
| 2024/07/05 | 3,030 | 3,050 | 2,994 | 3,005 | 157,100 |
| 2024/07/04 | 3,120 | 3,135 | 3,045 | 3,050 | 133,900 |
| 2024/07/03 | 3,105 | 3,140 | 3,060 | 3,120 | 129,400 |
| 2024/07/02 | 3,125 | 3,160 | 3,065 | 3,125 | 138,800 |
| 2024/07/01 | 3,220 | 3,235 | 3,130 | 3,135 | 175,300 |
| 2024/06/28 | 3,200 | 3,225 | 3,155 | 3,190 | 129,800 |
| 2024/06/27 | 3,125 | 3,180 | 3,110 | 3,160 | 86,200 |
| 2024/06/26 | 3,095 | 3,150 | 3,055 | 3,145 | 117,900 |
| 2024/06/25 | 3,125 | 3,130 | 3,085 | 3,100 | 156,900 |
| 2024/06/24 | 3,050 | 3,195 | 3,030 | 3,095 | 272,600 |
| 2024/06/21 | 2,962 | 3,175 | 2,960 | 3,055 | 660,200 |
| 2024/06/20 | 2,824 | 2,836 | 2,783 | 2,809 | 79,500 |
| 2024/06/19 | 2,745 | 2,830 | 2,732 | 2,816 | 146,200 |
| 2024/06/18 | 2,767 | 2,789 | 2,735 | 2,735 | 155,500 |
| 2024/06/17 | 2,802 | 2,804 | 2,756 | 2,770 | 151,900 |
| 2024/06/14 | 2,848 | 2,888 | 2,748 | 2,852 | 186,700 |
| 2024/06/13 | 2,980 | 3,000 | 2,898 | 2,898 | 167,900 |
| 2024/06/12 | 2,967 | 3,020 | 2,960 | 2,974 | 139,000 |
| 2024/06/11 | 2,973 | 2,997 | 2,953 | 2,971 | 95,600 |
| 2024/06/10 | 2,951 | 2,995 | 2,951 | 2,965 | 100,900 |
| 2024/06/07 | 2,971 | 2,998 | 2,947 | 2,982 | 108,300 |
| 2024/06/06 | 3,020 | 3,020 | 2,942 | 2,942 | 217,500 |
| 2024/06/05 | 3,105 | 3,115 | 3,045 | 3,055 | 102,000 |
| 2024/06/04 | 3,050 | 3,150 | 3,050 | 3,130 | 88,100 |
| 2024/06/03 | 3,055 | 3,140 | 3,055 | 3,080 | 109,800 |
| 2024/05/31 | 3,025 | 3,045 | 3,005 | 3,045 | 117,900 |
| 2024/05/30 | 2,985 | 2,992 | 2,947 | 2,992 | 157,800 |
| 2024/05/29 | 3,060 | 3,060 | 3,000 | 3,010 | 118,800 |
| 2024/05/28 | 3,070 | 3,105 | 3,050 | 3,070 | 80,600 |
| 2024/05/27 | 3,045 | 3,085 | 3,030 | 3,070 | 79,400 |
| 2024/05/24 | 3,050 | 3,110 | 3,020 | 3,075 | 157,600 |
| 2024/05/23 | 3,130 | 3,130 | 3,080 | 3,100 | 220,000 |
| 2024/05/22 | 3,200 | 3,200 | 3,150 | 3,150 | 126,800 |
| 2024/05/21 | 3,220 | 3,230 | 3,195 | 3,205 | 110,500 |
| 2024/05/20 | 3,240 | 3,285 | 3,225 | 3,235 | 112,500 |
| 2024/05/17 | 3,230 | 3,270 | 3,215 | 3,245 | 131,400 |
| 2024/05/16 | 3,300 | 3,300 | 3,235 | 3,260 | 133,500 |
| 2024/05/15 | 3,380 | 3,395 | 3,305 | 3,305 | 81,000 |
| 2024/05/14 | 3,335 | 3,405 | 3,330 | 3,365 | 129,600 |
| 2024/05/13 | 3,370 | 3,400 | 3,320 | 3,365 | 126,200 |
| 2024/05/10 | 3,530 | 3,530 | 3,405 | 3,430 | 123,500 |
| 2024/05/09 | 3,455 | 3,490 | 3,365 | 3,460 | 292,300 |
| 2024/05/08 | 3,310 | 3,390 | 3,300 | 3,315 | 186,300 |
| 2024/05/07 | 3,330 | 3,355 | 3,295 | 3,310 | 163,700 |
| 2024/05/02 | 3,380 | 3,380 | 3,270 | 3,285 | 151,000 |
| 2024/05/01 | 3,350 | 3,395 | 3,350 | 3,360 | 92,100 |
| 2024/04/30 | 3,445 | 3,445 | 3,340 | 3,375 | 155,100 |
| 2024/04/26 | 3,370 | 3,460 | 3,345 | 3,450 | 182,500 |
| 2024/04/25 | 3,500 | 3,500 | 3,420 | 3,420 | 163,600 |
| 2024/04/24 | 3,540 | 3,545 | 3,460 | 3,520 | 137,600 |
| 2024/04/23 | 3,565 | 3,575 | 3,535 | 3,545 | 65,500 |
| 2024/04/22 | 3,540 | 3,600 | 3,500 | 3,585 | 105,200 |
| 2024/04/19 | 3,565 | 3,565 | 3,445 | 3,485 | 105,700 |
| 2024/04/18 | 3,530 | 3,605 | 3,530 | 3,575 | 88,800 |
| 2024/04/17 | 3,560 | 3,575 | 3,515 | 3,540 | 99,300 |
| 2024/04/16 | 3,615 | 3,615 | 3,540 | 3,560 | 119,400 |
| 2024/04/15 | 3,635 | 3,670 | 3,630 | 3,645 | 63,300 |
| 2024/04/12 | 3,635 | 3,740 | 3,635 | 3,675 | 106,900 |
| 2024/04/11 | 3,665 | 3,670 | 3,620 | 3,630 | 69,400 |
| 2024/04/10 | 3,685 | 3,710 | 3,670 | 3,695 | 60,100 |
| 2024/04/09 | 3,700 | 3,730 | 3,670 | 3,685 | 73,300 |
| 2024/04/08 | 3,725 | 3,735 | 3,680 | 3,700 | 77,700 |
| 2024/04/05 | 3,610 | 3,745 | 3,595 | 3,720 | 177,000 |
| 2024/04/04 | 3,715 | 3,730 | 3,650 | 3,650 | 129,600 |
| 2024/04/03 | 3,750 | 3,775 | 3,700 | 3,710 | 146,600 |
| 2024/04/02 | 3,900 | 3,900 | 3,785 | 3,805 | 150,800 |
| 2024/04/01 | 3,955 | 3,975 | 3,910 | 3,910 | 88,000 |
| 2024/03/29 | 3,910 | 3,965 | 3,895 | 3,950 | 80,700 |
| 2024/03/28 | 3,990 | 4,030 | 3,875 | 3,905 | 203,300 |
| 2024/03/27 | 4,010 | 4,040 | 3,955 | 3,965 | 288,900 |
| 2024/03/26 | 4,005 | 4,025 | 3,910 | 3,940 | 172,800 |
| 2024/03/25 | 4,050 | 4,090 | 4,025 | 4,030 | 129,900 |
| 2024/03/22 | 4,000 | 4,080 | 4,000 | 4,065 | 185,300 |
| 2024/03/21 | 4,075 | 4,075 | 3,985 | 3,990 | 120,600 |
| 2024/03/19 | 3,960 | 4,040 | 3,930 | 4,035 | 131,100 |
| 2024/03/18 | 3,930 | 4,020 | 3,905 | 3,985 | 160,600 |
| 2024/03/15 | 3,940 | 3,960 | 3,865 | 3,910 | 136,300 |
| 2024/03/14 | 3,920 | 3,960 | 3,865 | 3,940 | 136,900 |
| 2024/03/13 | 3,925 | 3,995 | 3,890 | 3,970 | 145,600 |
| 2024/03/12 | 3,870 | 3,950 | 3,780 | 3,935 | 143,300 |
| 2024/03/11 | 3,870 | 3,890 | 3,815 | 3,870 | 121,800 |
| 2024/03/08 | 3,940 | 3,940 | 3,860 | 3,895 | 143,100 |
| 2024/03/07 | 4,000 | 4,010 | 3,955 | 3,980 | 128,800 |
| 2024/03/06 | 3,905 | 3,990 | 3,890 | 3,980 | 128,700 |
| 2024/03/05 | 3,920 | 3,935 | 3,870 | 3,900 | 76,100 |
| 2024/03/04 | 3,990 | 3,990 | 3,920 | 3,935 | 89,900 |
| 2024/03/01 | 3,975 | 3,980 | 3,920 | 3,960 | 103,200 |
| 2024/02/29 | 3,930 | 3,990 | 3,885 | 3,985 | 131,500 |
| 2024/02/28 | 3,915 | 3,955 | 3,905 | 3,940 | 93,100 |
| 2024/02/27 | 3,905 | 3,945 | 3,830 | 3,915 | 148,100 |
| 2024/02/26 | 3,845 | 3,880 | 3,805 | 3,850 | 177,400 |
| 2024/02/22 | 3,860 | 3,905 | 3,825 | 3,850 | 137,100 |
| 2024/02/21 | 3,870 | 3,870 | 3,810 | 3,855 | 102,000 |
| 2024/02/20 | 3,980 | 3,980 | 3,870 | 3,880 | 121,500 |
| 2024/02/19 | 3,840 | 3,995 | 3,825 | 3,960 | 190,100 |
| 2024/02/16 | 3,775 | 3,845 | 3,760 | 3,815 | 147,500 |
| 2024/02/15 | 3,950 | 3,950 | 3,730 | 3,770 | 259,000 |
| 2024/02/14 | 4,075 | 4,090 | 3,900 | 3,900 | 220,100 |
| 2024/02/13 | 4,020 | 4,115 | 3,965 | 4,115 | 258,600 |
| 2024/02/09 | 4,040 | 4,080 | 3,960 | 4,000 | 281,600 |
| 2024/02/08 | 4,015 | 4,090 | 3,925 | 4,005 | 552,000 |
| 2024/02/07 | 4,345 | 4,400 | 4,265 | 4,365 | 255,200 |
| 2024/02/06 | 4,400 | 4,410 | 4,330 | 4,330 | 123,900 |
| 2024/02/05 | 4,375 | 4,430 | 4,340 | 4,380 | 123,300 |
| 2024/02/02 | 4,310 | 4,380 | 4,270 | 4,320 | 127,100 |
| 2024/02/01 | 4,325 | 4,365 | 4,270 | 4,300 | 135,600 |
| 2024/01/31 | 4,405 | 4,415 | 4,320 | 4,380 | 150,700 |
| 2024/01/30 | 4,425 | 4,495 | 4,410 | 4,435 | 78,500 |
| 2024/01/29 | 4,450 | 4,460 | 4,410 | 4,430 | 59,100 |
| 2024/01/26 | 4,485 | 4,485 | 4,415 | 4,425 | 72,100 |
| 2024/01/25 | 4,400 | 4,515 | 4,400 | 4,485 | 87,700 |
| 2024/01/24 | 4,500 | 4,510 | 4,415 | 4,415 | 72,600 |
| 2024/01/23 | 4,595 | 4,595 | 4,505 | 4,525 | 63,700 |
| 2024/01/22 | 4,485 | 4,580 | 4,435 | 4,560 | 95,700 |
| 2024/01/19 | 4,570 | 4,590 | 4,450 | 4,500 | 132,200 |
| 2024/01/18 | 4,665 | 4,670 | 4,525 | 4,540 | 112,600 |
| 2024/01/17 | 4,720 | 4,770 | 4,675 | 4,675 | 106,000 |
| 2024/01/16 | 4,765 | 4,835 | 4,700 | 4,715 | 122,300 |
| 2024/01/15 | 4,730 | 4,775 | 4,565 | 4,775 | 142,300 |
| 2024/01/12 | 4,700 | 4,755 | 4,670 | 4,725 | 144,600 |
| 2024/01/11 | 4,620 | 4,690 | 4,610 | 4,690 | 173,700 |
| 2024/01/10 | 4,480 | 4,630 | 4,480 | 4,590 | 201,700 |
| 2024/01/09 | 4,315 | 4,490 | 4,300 | 4,480 | 263,800 |
| 2024/01/05 | 4,300 | 4,325 | 4,260 | 4,290 | 88,400 |
| 2024/01/04 | 4,150 | 4,310 | 4,125 | 4,275 | 141,100 |