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
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

このページの先頭へ