富士ピー・エス(1848)の株価時系列情報
富士ピー・エス(1848)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 511 | 520 | 511 | 520 | 9,600 |
| 2025/07/29 | 511 | 512 | 509 | 511 | 4,300 |
| 2025/07/28 | 510 | 513 | 509 | 511 | 10,000 |
| 2025/07/25 | 515 | 515 | 502 | 509 | 10,600 |
| 2025/07/24 | 505 | 509 | 500 | 509 | 10,200 |
| 2025/07/23 | 507 | 509 | 502 | 504 | 10,200 |
| 2025/07/22 | 505 | 509 | 502 | 508 | 8,200 |
| 2025/07/18 | 498 | 505 | 497 | 499 | 6,700 |
| 2025/07/17 | 506 | 509 | 490 | 498 | 24,700 |
| 2025/07/16 | 515 | 515 | 505 | 506 | 12,400 |
| 2025/07/15 | 526 | 526 | 516 | 516 | 9,300 |
| 2025/07/14 | 512 | 516 | 510 | 512 | 15,000 |
| 2025/07/11 | 520 | 524 | 505 | 511 | 24,600 |
| 2025/07/10 | 538 | 538 | 520 | 520 | 34,300 |
| 2025/07/09 | 525 | 538 | 524 | 538 | 26,300 |
| 2025/07/08 | 513 | 522 | 510 | 522 | 26,700 |
| 2025/07/07 | 499 | 513 | 497 | 513 | 46,400 |
| 2025/07/04 | 487 | 492 | 485 | 491 | 21,500 |
| 2025/07/03 | 490 | 495 | 485 | 485 | 25,900 |
| 2025/07/02 | 477 | 488 | 476 | 488 | 13,200 |
| 2025/07/01 | 481 | 481 | 476 | 476 | 7,000 |
| 2025/06/30 | 473 | 482 | 472 | 480 | 25,000 |
| 2025/06/27 | 472 | 473 | 469 | 471 | 5,200 |
| 2025/06/26 | 474 | 474 | 470 | 471 | 6,000 |
| 2025/06/25 | 473 | 474 | 470 | 472 | 10,200 |
| 2025/06/24 | 470 | 473 | 467 | 470 | 7,000 |
| 2025/06/23 | 477 | 477 | 465 | 472 | 14,000 |
| 2025/06/20 | 479 | 479 | 475 | 477 | 10,900 |
| 2025/06/19 | 478 | 478 | 474 | 477 | 8,200 |
| 2025/06/18 | 474 | 479 | 472 | 478 | 17,300 |
| 2025/06/17 | 470 | 473 | 468 | 472 | 16,200 |
| 2025/06/16 | 471 | 471 | 467 | 468 | 22,800 |
| 2025/06/13 | 465 | 467 | 461 | 466 | 26,900 |
| 2025/06/12 | 463 | 464 | 460 | 461 | 11,100 |
| 2025/06/11 | 459 | 462 | 459 | 460 | 12,300 |
| 2025/06/10 | 458 | 459 | 457 | 458 | 7,100 |
| 2025/06/09 | 458 | 459 | 456 | 458 | 6,100 |
| 2025/06/06 | 458 | 459 | 455 | 458 | 6,700 |
| 2025/06/05 | 458 | 461 | 456 | 460 | 7,700 |
| 2025/06/04 | 456 | 460 | 456 | 457 | 8,700 |
| 2025/06/03 | 455 | 456 | 454 | 456 | 5,300 |
| 2025/06/02 | 455 | 457 | 455 | 457 | 8,100 |
| 2025/05/30 | 455 | 457 | 453 | 457 | 3,700 |
| 2025/05/29 | 455 | 455 | 453 | 455 | 4,200 |
| 2025/05/28 | 457 | 458 | 455 | 455 | 6,500 |
| 2025/05/27 | 455 | 457 | 455 | 457 | 2,200 |
| 2025/05/26 | 458 | 459 | 455 | 455 | 6,100 |
| 2025/05/23 | 461 | 463 | 458 | 458 | 11,700 |
| 2025/05/22 | 456 | 461 | 456 | 461 | 5,800 |
| 2025/05/21 | 456 | 460 | 455 | 458 | 6,500 |
| 2025/05/20 | 459 | 460 | 457 | 458 | 7,100 |
| 2025/05/19 | 455 | 460 | 451 | 460 | 20,800 |
| 2025/05/16 | 451 | 458 | 448 | 455 | 25,300 |
| 2025/05/15 | 450 | 452 | 441 | 446 | 28,300 |
| 2025/05/14 | 446 | 448 | 442 | 448 | 12,900 |
| 2025/05/13 | 444 | 445 | 442 | 442 | 5,500 |
| 2025/05/12 | 443 | 444 | 437 | 443 | 6,000 |
| 2025/05/09 | 443 | 446 | 443 | 443 | 6,000 |
| 2025/05/08 | 440 | 446 | 435 | 443 | 10,000 |
| 2025/05/07 | 435 | 440 | 432 | 440 | 10,000 |
| 2025/05/02 | 435 | 439 | 435 | 436 | 4,200 |
| 2025/05/01 | 438 | 447 | 414 | 435 | 62,100 |
| 2025/04/30 | 439 | 439 | 436 | 437 | 4,700 |
| 2025/04/28 | 433 | 439 | 431 | 439 | 11,900 |
| 2025/04/25 | 431 | 438 | 431 | 433 | 13,800 |
| 2025/04/24 | 437 | 439 | 436 | 438 | 5,600 |
| 2025/04/23 | 437 | 438 | 435 | 436 | 5,200 |
| 2025/04/22 | 431 | 436 | 431 | 435 | 4,700 |
| 2025/04/21 | 431 | 435 | 431 | 432 | 5,200 |
| 2025/04/18 | 428 | 433 | 426 | 430 | 11,500 |
| 2025/04/17 | 427 | 428 | 426 | 428 | 1,800 |
| 2025/04/16 | 425 | 428 | 425 | 426 | 3,000 |
| 2025/04/15 | 423 | 428 | 422 | 425 | 9,100 |
| 2025/04/14 | 425 | 426 | 422 | 425 | 3,900 |
| 2025/04/11 | 422 | 432 | 414 | 425 | 27,200 |
| 2025/04/10 | 428 | 428 | 422 | 422 | 10,700 |
| 2025/04/09 | 423 | 423 | 415 | 416 | 9,900 |
| 2025/04/08 | 398 | 421 | 398 | 418 | 10,000 |
| 2025/04/07 | 392 | 408 | 390 | 395 | 25,400 |
| 2025/04/04 | 414 | 420 | 406 | 412 | 13,000 |
| 2025/04/03 | 422 | 428 | 422 | 423 | 6,500 |
| 2025/04/02 | 433 | 433 | 426 | 426 | 7,500 |
| 2025/04/01 | 435 | 436 | 433 | 434 | 4,000 |
| 2025/03/31 | 433 | 442 | 428 | 436 | 13,100 |
| 2025/03/28 | 434 | 440 | 428 | 436 | 19,800 |
| 2025/03/27 | 446 | 448 | 444 | 446 | 21,300 |
| 2025/03/26 | 444 | 447 | 443 | 444 | 9,400 |
| 2025/03/25 | 446 | 446 | 442 | 443 | 11,500 |
| 2025/03/24 | 445 | 446 | 443 | 444 | 14,800 |
| 2025/03/21 | 444 | 445 | 443 | 443 | 11,800 |
| 2025/03/19 | 442 | 444 | 442 | 444 | 11,900 |
| 2025/03/18 | 445 | 445 | 442 | 442 | 9,600 |
| 2025/03/17 | 443 | 445 | 440 | 441 | 24,700 |
| 2025/03/14 | 446 | 446 | 442 | 442 | 12,400 |
| 2025/03/13 | 447 | 447 | 441 | 442 | 28,600 |
| 2025/03/12 | 445 | 447 | 443 | 443 | 23,200 |
| 2025/03/11 | 443 | 454 | 441 | 445 | 90,100 |
| 2025/03/10 | 460 | 464 | 445 | 455 | 544,000 |
| 2025/03/07 | 410 | 413 | 410 | 413 | 3,100 |
| 2025/03/06 | 413 | 413 | 408 | 410 | 5,400 |
| 2025/03/05 | 410 | 410 | 408 | 408 | 6,500 |
| 2025/03/04 | 412 | 412 | 409 | 409 | 3,800 |
| 2025/03/03 | 412 | 412 | 409 | 411 | 3,800 |
| 2025/02/28 | 407 | 410 | 407 | 407 | 13,200 |
| 2025/02/27 | 407 | 409 | 406 | 406 | 3,800 |
| 2025/02/26 | 407 | 408 | 406 | 407 | 5,800 |
| 2025/02/25 | 409 | 409 | 407 | 407 | 7,000 |
| 2025/02/21 | 403 | 407 | 403 | 407 | 14,700 |
| 2025/02/20 | 412 | 412 | 406 | 410 | 17,900 |
| 2025/02/19 | 413 | 413 | 409 | 411 | 8,400 |
| 2025/02/18 | 408 | 412 | 408 | 412 | 11,000 |
| 2025/02/17 | 410 | 413 | 407 | 408 | 18,500 |
| 2025/02/14 | 406 | 410 | 405 | 410 | 16,500 |
| 2025/02/13 | 404 | 406 | 404 | 406 | 4,300 |
| 2025/02/12 | 406 | 406 | 402 | 402 | 6,400 |
| 2025/02/10 | 401 | 406 | 400 | 405 | 9,400 |
| 2025/02/07 | 403 | 403 | 400 | 400 | 2,800 |
| 2025/02/06 | 403 | 404 | 400 | 401 | 3,400 |
| 2025/02/05 | 404 | 405 | 398 | 403 | 9,800 |
| 2025/02/04 | 400 | 403 | 399 | 402 | 6,200 |
| 2025/02/03 | 399 | 400 | 396 | 400 | 12,500 |
| 2025/01/31 | 393 | 399 | 393 | 399 | 26,900 |
| 2025/01/30 | 398 | 401 | 383 | 383 | 155,500 |
| 2025/01/29 | 399 | 400 | 398 | 399 | 11,200 |
| 2025/01/28 | 400 | 400 | 395 | 398 | 13,000 |
| 2025/01/27 | 401 | 401 | 399 | 400 | 6,500 |
| 2025/01/24 | 400 | 400 | 398 | 400 | 12,600 |
| 2025/01/23 | 398 | 400 | 398 | 399 | 5,000 |
| 2025/01/22 | 398 | 399 | 397 | 398 | 9,000 |
| 2025/01/21 | 396 | 399 | 396 | 398 | 4,300 |
| 2025/01/20 | 396 | 398 | 395 | 396 | 18,600 |
| 2025/01/17 | 400 | 400 | 396 | 396 | 11,500 |
| 2025/01/16 | 401 | 403 | 398 | 398 | 15,400 |
| 2025/01/15 | 405 | 405 | 400 | 400 | 10,800 |
| 2025/01/14 | 405 | 405 | 401 | 401 | 8,600 |
| 2025/01/10 | 404 | 404 | 401 | 401 | 6,700 |
| 2025/01/09 | 409 | 409 | 404 | 404 | 6,000 |
| 2025/01/08 | 405 | 408 | 403 | 408 | 10,300 |
| 2025/01/07 | 404 | 405 | 402 | 405 | 10,500 |
| 2025/01/06 | 404 | 404 | 400 | 401 | 10,300 |
| 2024/12/30 | 399 | 403 | 398 | 403 | 16,200 |
| 2024/12/27 | 397 | 400 | 397 | 399 | 8,000 |
| 2024/12/26 | 395 | 398 | 395 | 398 | 16,200 |
| 2024/12/25 | 399 | 399 | 395 | 397 | 20,400 |
| 2024/12/24 | 399 | 399 | 396 | 397 | 12,700 |
| 2024/12/23 | 400 | 400 | 396 | 399 | 17,000 |
| 2024/12/20 | 398 | 399 | 398 | 398 | 13,900 |
| 2024/12/19 | 400 | 400 | 397 | 398 | 10,900 |
| 2024/12/18 | 399 | 401 | 398 | 398 | 18,200 |
| 2024/12/17 | 401 | 401 | 399 | 399 | 13,700 |
| 2024/12/16 | 400 | 401 | 399 | 400 | 17,800 |
| 2024/12/13 | 402 | 402 | 400 | 402 | 15,700 |
| 2024/12/12 | 402 | 403 | 400 | 402 | 14,800 |
| 2024/12/11 | 401 | 402 | 400 | 402 | 11,800 |
| 2024/12/10 | 403 | 403 | 401 | 401 | 5,100 |
| 2024/12/09 | 402 | 403 | 401 | 403 | 10,600 |
| 2024/12/06 | 400 | 402 | 400 | 402 | 6,800 |
| 2024/12/05 | 403 | 403 | 400 | 400 | 9,900 |
| 2024/12/04 | 401 | 403 | 401 | 403 | 4,700 |
| 2024/12/03 | 402 | 404 | 401 | 401 | 12,700 |
| 2024/12/02 | 402 | 404 | 401 | 402 | 9,100 |
| 2024/11/29 | 403 | 404 | 401 | 404 | 6,100 |
| 2024/11/28 | 403 | 405 | 401 | 401 | 7,700 |
| 2024/11/27 | 406 | 406 | 403 | 403 | 7,400 |
| 2024/11/26 | 405 | 407 | 404 | 404 | 5,200 |
| 2024/11/25 | 406 | 406 | 404 | 405 | 5,600 |
| 2024/11/22 | 405 | 407 | 404 | 406 | 3,600 |
| 2024/11/21 | 407 | 407 | 404 | 405 | 2,300 |
| 2024/11/20 | 407 | 407 | 405 | 407 | 4,700 |
| 2024/11/19 | 404 | 407 | 404 | 407 | 5,000 |
| 2024/11/18 | 404 | 406 | 404 | 404 | 5,000 |
| 2024/11/15 | 406 | 406 | 404 | 406 | 5,200 |
| 2024/11/14 | 404 | 406 | 404 | 405 | 5,000 |
| 2024/11/13 | 404 | 406 | 403 | 404 | 6,400 |
| 2024/11/12 | 404 | 406 | 403 | 404 | 7,400 |
| 2024/11/11 | 405 | 407 | 402 | 407 | 10,000 |
| 2024/11/08 | 404 | 407 | 404 | 405 | 6,100 |
| 2024/11/07 | 402 | 408 | 402 | 405 | 9,600 |
| 2024/11/06 | 404 | 409 | 402 | 404 | 9,200 |
| 2024/11/05 | 408 | 408 | 401 | 405 | 12,000 |
| 2024/11/01 | 400 | 404 | 400 | 404 | 10,800 |
| 2024/10/31 | 395 | 403 | 391 | 403 | 35,200 |
| 2024/10/30 | 405 | 407 | 390 | 390 | 117,100 |
| 2024/10/29 | 404 | 406 | 404 | 405 | 10,500 |
| 2024/10/28 | 401 | 407 | 401 | 404 | 13,500 |
| 2024/10/25 | 404 | 407 | 401 | 401 | 18,900 |
| 2024/10/24 | 407 | 409 | 405 | 405 | 12,700 |
| 2024/10/23 | 412 | 412 | 408 | 409 | 14,200 |
| 2024/10/22 | 419 | 419 | 410 | 411 | 13,000 |
| 2024/10/21 | 421 | 421 | 419 | 419 | 6,200 |
| 2024/10/18 | 420 | 421 | 420 | 420 | 6,200 |
| 2024/10/17 | 420 | 422 | 420 | 420 | 3,900 |
| 2024/10/16 | 420 | 422 | 420 | 420 | 3,400 |
| 2024/10/15 | 422 | 422 | 420 | 420 | 6,500 |
| 2024/10/11 | 422 | 424 | 420 | 423 | 5,500 |
| 2024/10/10 | 424 | 424 | 420 | 421 | 14,800 |
| 2024/10/09 | 432 | 432 | 424 | 425 | 16,500 |
| 2024/10/08 | 432 | 433 | 430 | 430 | 6,000 |
| 2024/10/07 | 434 | 435 | 431 | 432 | 8,300 |
| 2024/10/04 | 431 | 433 | 431 | 431 | 4,700 |