KabuInsight

富士フイルムホールディングス

4901
プライム/化学/FUJIFILM Holdings Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,988.03,051.02,988.03,013.0-43.0-1.41%7,035,300
2026-03-123,012.03,056.03,006.03,056.0-26.0-0.84%5,262,800
2026-03-113,048.03,089.03,045.03,082.0+65.0+2.15%6,130,200
2026-03-103,026.03,042.02,980.53,017.0+49.5+1.67%5,974,400
2026-03-092,950.02,975.52,901.52,967.5-33.5-1.12%7,321,100
2026-03-062,970.03,013.02,959.03,001.0+7.5+0.25%3,515,000
2026-03-053,031.03,054.02,986.52,993.5+27.5+0.93%5,139,000
2026-03-043,022.03,037.02,962.02,966.0-102.0-3.32%5,988,000
2026-03-033,145.03,147.03,058.03,068.0-102.0-3.22%6,133,000
2026-03-023,200.03,210.03,159.03,170.0-74.0-2.28%5,854,400
2026-02-273,219.03,268.03,197.03,244.0+55.0+1.72%8,288,700
2026-02-263,086.03,189.03,077.03,189.0+149.0+4.90%9,361,200
2026-02-253,006.03,040.02,969.03,040.0+51.5+1.72%5,179,300
2026-02-242,995.03,038.02,977.52,988.5-11.5-0.38%5,761,300
2026-02-203,033.03,038.02,954.03,000.0-50.0-1.64%8,261,100
2026-02-193,100.03,130.03,003.03,050.0-95.0-3.02%8,843,000
2026-02-183,104.03,148.03,084.03,145.0+60.0+1.94%5,083,500
2026-02-173,069.03,085.03,038.03,085.0+26.0+0.85%4,547,200
2026-02-163,062.03,069.03,032.03,059.0+26.0+0.86%3,129,600
2026-02-133,020.03,054.03,015.03,033.0-27.0-0.88%8,531,500
2026-02-123,064.03,079.03,048.03,060.0+10.0+0.33%5,821,800
2026-02-103,060.03,102.03,050.03,050.0-3.0-0.10%5,693,200
2026-02-093,119.03,128.03,052.03,053.0+29.0+0.96%6,446,200
2026-02-063,009.03,036.02,912.03,024.0-96.0-3.08%12,573,200
2026-02-053,210.03,230.02,976.03,120.0-6.0-0.19%14,116,400
2026-02-043,147.03,169.03,126.03,126.0-12.0-0.38%6,650,100
2026-02-033,126.03,151.03,120.03,138.0+18.0+0.58%5,172,800
2026-02-023,150.03,171.03,096.03,120.0+33.0+1.07%6,087,800
2026-01-303,089.03,103.03,042.03,087.0+37.0+1.21%6,206,500
2026-01-293,039.03,058.02,990.53,050.0-15.0-0.49%4,979,700
2026-01-283,069.03,095.03,045.03,065.0-59.0-1.89%5,593,000
2026-01-273,120.03,159.03,104.03,124.0-48.0-1.51%5,309,200
2026-01-263,190.03,200.03,160.03,172.0-68.0-2.10%4,851,900
2026-01-233,250.03,268.03,228.03,240.0+21.0+0.65%4,984,300
2026-01-223,267.03,270.03,219.03,219.0-23.0-0.71%5,194,700
2026-01-213,276.03,276.03,232.03,242.0-72.0-2.17%3,767,300
2026-01-203,373.03,375.03,314.03,314.0-81.0-2.39%3,645,200
2026-01-193,390.03,422.03,364.03,395.0-46.0-1.34%3,370,500
2026-01-163,424.03,448.03,388.03,441.00.00.00%3,582,200
2026-01-153,411.03,469.03,405.03,441.0+2.0+0.06%4,853,400
2026-01-143,360.03,464.03,358.03,439.0+103.0+3.09%6,295,500
2026-01-133,333.03,358.03,317.03,336.0+36.0+1.09%5,436,900
2026-01-093,320.03,339.03,300.03,300.0-22.0-0.66%4,278,100
2026-01-083,335.03,342.03,304.03,322.0-22.0-0.66%3,000,600
2026-01-073,350.03,376.03,342.03,344.0-37.0-1.09%3,071,800
2026-01-063,400.03,443.03,381.03,381.0-19.0-0.56%3,224,200
2026-01-053,385.03,420.03,383.03,400.0+56.0+1.67%3,406,900
2025-12-303,355.03,365.03,340.03,344.0-18.0-0.54%2,553,300
2025-12-293,375.03,385.03,355.03,362.0-9.0-0.27%2,494,600
2025-12-263,385.03,394.03,363.03,371.0-14.0-0.41%1,774,000
2025-12-253,402.03,403.03,376.03,385.0-7.0-0.21%1,295,100
2025-12-243,400.03,425.03,390.03,392.0+14.0+0.41%3,060,300
2025-12-233,375.03,395.03,369.03,378.0+5.0+0.15%2,435,000
2025-12-223,375.03,383.03,355.03,373.0+12.0+0.36%3,637,300
2025-12-193,385.03,410.03,355.03,361.0-20.0-0.59%4,496,100
2025-12-183,420.03,432.03,381.03,381.0-39.0-1.14%3,485,700
2025-12-173,455.03,456.03,414.03,420.0-40.0-1.16%4,346,200
2025-12-163,470.03,478.03,426.03,460.0-21.0-0.60%3,107,500
2025-12-153,447.03,488.03,430.03,481.0+16.0+0.46%2,421,100
2025-12-123,478.03,493.03,432.03,465.0+31.0+0.90%4,308,400
2025-12-113,400.03,479.03,395.03,434.0+70.0+2.08%4,320,000
2025-12-103,317.03,364.03,306.03,364.0+57.0+1.72%3,454,000
2025-12-093,278.03,338.03,257.03,307.0+29.0+0.88%4,027,100
2025-12-083,230.03,282.03,226.03,278.0+28.0+0.86%2,346,000
2025-12-053,270.03,284.03,250.03,250.0-64.0-1.93%3,757,500
2025-12-043,254.03,324.03,253.03,314.0+3.0+0.09%3,682,100
2025-12-033,310.03,328.03,300.03,311.0-9.0-0.27%2,054,400
2025-12-023,309.03,325.03,302.03,320.0+34.0+1.03%2,965,200
2025-12-013,360.03,362.03,276.03,286.0-74.0-2.20%2,795,400
2025-11-283,340.03,369.03,329.03,360.0+27.0+0.81%2,967,200
2025-11-273,331.03,337.03,310.03,333.0+3.0+0.09%2,893,300
2025-11-263,342.03,357.03,329.03,330.0+15.0+0.45%3,828,400
2025-11-253,320.03,336.03,307.03,315.0+9.0+0.27%4,305,500
2025-11-213,200.03,319.03,199.03,306.0+78.0+2.42%6,377,500
2025-11-203,251.03,275.03,228.03,228.0+18.0+0.56%4,051,000
2025-11-193,229.03,259.03,210.03,210.0-19.0-0.59%4,489,900
2025-11-183,280.03,282.03,220.03,229.0-76.0-2.30%4,291,300
2025-11-173,320.03,326.03,301.03,305.0-2.0-0.06%3,161,300
2025-11-143,322.03,334.03,282.03,307.0-51.0-1.52%5,435,100
2025-11-133,341.03,364.03,335.03,358.0-3.0-0.09%2,448,400
2025-11-123,378.03,432.03,359.03,361.0+41.0+1.23%5,049,700
2025-11-113,353.03,365.03,313.03,320.0-42.0-1.25%3,864,300
2025-11-103,400.03,403.03,343.03,362.0-38.0-1.12%3,520,000
2025-11-073,301.03,413.03,289.03,400.0-10.0-0.29%6,774,500
2025-11-063,579.03,629.03,410.03,410.0-128.0-3.62%9,998,100
2025-11-053,587.03,594.03,475.03,538.0-18.0-0.51%5,053,700
2025-11-043,514.03,601.03,502.03,556.0-24.0-0.67%4,593,100
2025-10-313,564.03,583.03,537.03,580.0+16.0+0.45%3,284,000
2025-10-303,538.03,564.03,493.03,564.0+39.0+1.11%4,158,000
2025-10-293,561.03,567.03,507.03,525.0-53.0-1.48%2,743,500
2025-10-283,590.03,594.03,550.03,578.0-18.0-0.50%3,147,000
2025-10-273,563.03,596.03,543.03,596.0+54.0+1.52%3,456,400
2025-10-243,565.03,574.03,531.03,542.00.00.00%4,325,100
2025-10-233,556.03,557.03,521.03,542.0-31.0-0.87%2,921,000
2025-10-223,579.03,588.03,556.03,573.0-11.0-0.31%2,894,700
2025-10-213,594.03,610.03,562.03,584.0+20.0+0.56%3,797,700
2025-10-203,555.03,571.03,537.03,564.0+79.0+2.27%3,436,600
2025-10-173,470.03,508.03,453.03,485.0+7.0+0.20%4,119,500
2025-10-163,542.03,545.03,471.03,478.0-29.0-0.83%3,682,400
2025-10-153,525.03,532.03,493.03,507.0-17.0-0.48%3,456,400
2025-10-143,500.03,550.03,481.03,524.0-17.0-0.48%4,853,300
2025-10-103,678.03,679.03,541.03,541.0-164.0-4.43%4,494,400
2025-10-093,661.03,705.03,645.03,705.0+32.0+0.87%3,234,700
2025-10-083,748.03,750.03,658.03,673.0-97.0-2.57%4,310,800
2025-10-073,748.03,775.03,717.03,770.0+66.0+1.78%4,079,800
2025-10-063,698.03,720.03,650.03,704.0+76.0+2.09%5,685,100
2025-10-033,578.03,628.03,575.03,628.0+18.0+0.50%2,883,900
2025-10-023,588.03,620.03,572.03,610.0-12.0-0.33%3,398,400
2025-10-013,631.03,643.03,591.03,622.0-59.0-1.60%3,710,400
2025-09-303,672.03,705.03,648.03,681.0+51.0+1.40%4,712,100
2025-09-293,762.03,770.03,626.03,630.0-97.0-2.60%4,232,600
2025-09-263,638.03,787.03,612.03,727.0+128.0+3.56%8,648,700
2025-09-253,640.03,646.03,591.03,599.0-21.0-0.58%3,315,400
2025-09-243,626.03,640.03,598.03,620.0-6.0-0.17%2,737,200
2025-09-223,550.03,648.03,540.03,626.0+72.0+2.03%2,365,600
2025-09-193,613.03,651.03,521.03,554.0-82.0-2.26%5,766,000
2025-09-183,657.03,660.03,618.03,636.0-22.0-0.60%1,756,300
2025-09-173,670.03,689.03,650.03,658.0-29.0-0.79%2,201,700
2025-09-163,672.03,707.03,654.03,687.0+46.0+1.26%2,832,800
2025-09-123,688.03,689.03,631.03,641.0——3,716,900

直近120営業日分を表示