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
2009/12/25 97 97 97 97 4,000
2009/12/24 95 95 94 94 4,000
2009/12/22 92 94 92 94 4,000
2009/12/21 88 88 88 88 2,000
2009/12/18 90 90 84 84 3,000
2009/12/17 85 85 85 85 1,000
2009/12/15 89 89 89 89 6,000
2009/12/14 90 90 90 90 7,000
2009/12/11 90 90 90 90 1,000
2009/12/07 97 97 97 97 9,000
2009/12/04 95 96 95 96 4,000
2009/12/02 97 97 97 97 2,000
2009/11/27 92 92 82 82 8,000
2009/11/25 92 92 92 92 4,000
2009/11/20 100 100 81 81 8,000
2009/11/19 83 98 83 97 4,000
2009/11/18 80 105 80 105 22,000
2009/11/16 83 83 73 75 10,000
2009/11/13 80 80 80 80 6,000
2009/11/12 80 80 79 79 3,000
2009/11/10 81 81 80 80 2,000
2009/11/09 84 84 84 84 1,000
2009/11/06 83 83 83 83 1,000
2009/11/05 84 84 84 84 11,000
2009/11/04 77 80 77 80 9,000
2009/11/02 78 78 78 78 10,000
2009/10/30 78 85 78 78 22,000
2009/10/29 67 72 67 69 5,000
2009/10/28 70 70 70 70 2,000
2009/10/26 75 75 72 72 3,000
2009/10/23 77 77 73 75 9,000
2009/10/22 80 80 76 76 18,000
2009/10/21 90 90 79 80 21,000
2009/10/20 75 77 71 77 53,000
2009/10/19 97 97 67 77 183,000
2009/10/15 97 97 97 97 6,000
2009/10/14 102 102 97 98 8,000
2009/10/05 95 95 95 95 10,000
2009/10/02 94 94 91 91 5,000
2009/10/01 91 91 89 89 3,000
2009/09/30 92 93 91 93 14,000
2009/09/25 106 106 106 106 3,000
2009/09/24 106 106 106 106 7,000
2009/09/18 114 114 105 105 4,000
2009/09/17 110 110 110 110 1,000
2009/09/15 120 120 104 104 8,000
2009/09/11 105 105 105 105 1,000
2009/09/10 108 108 108 108 1,000
2009/09/08 110 110 110 110 9,000
2009/09/07 112 112 112 112 8,000
2009/09/04 109 109 107 107 3,000
2009/09/03 107 107 107 107 1,000
2009/09/01 110 110 110 110 2,000
2009/08/27 109 109 109 109 1,000
2009/08/26 101 108 101 108 4,000
2009/08/25 110 110 95 97 7,000
2009/08/24 110 110 110 110 4,000
2009/08/20 114 114 114 114 7,000
2009/08/19 110 115 110 115 3,000
2009/08/18 115 115 105 105 3,000
2009/08/17 110 110 108 108 6,000
2009/08/14 109 109 108 108 11,000
2009/08/13 108 108 107 107 2,000
2009/08/12 108 108 108 108 1,000
2009/08/05 110 110 110 110 8,000
2009/08/04 110 110 109 110 5,000
2009/07/31 110 110 110 110 2,000
2009/07/24 110 110 110 110 4,000
2009/07/23 108 108 105 105 2,000
2009/07/22 110 110 103 103 2,000
2009/07/21 110 110 110 110 6,000
2009/07/17 107 107 105 106 5,000
2009/07/15 106 106 106 106 6,000
2009/07/14 100 101 100 101 3,000
2009/07/13 92 92 92 92 1,000
2009/07/09 96 96 96 96 5,000
2009/07/08 100 100 100 100 1,000
2009/07/06 108 108 108 108 9,000
2009/07/03 108 108 108 108 5,000
2009/07/02 107 109 107 109 10,000
2009/07/01 100 110 100 110 7,000
2009/06/30 103 110 102 110 8,000
2009/06/26 113 113 106 113 4,000
2009/06/25 113 113 113 113 4,000
2009/06/24 114 114 113 113 2,000
2009/06/22 112 112 109 109 8,000
2009/06/19 109 110 107 107 16,000
2009/06/18 108 108 108 108 1,000
2009/06/16 98 105 88 105 17,000
2009/06/15 107 107 107 107 6,000
2009/06/12 109 110 107 110 9,000
2009/06/11 108 108 105 105 9,000
2009/06/09 106 107 106 107 10,000
2009/06/08 106 106 106 106 14,000
2009/06/05 111 111 106 106 15,000
2009/06/04 106 106 106 106 6,000
2009/06/03 101 106 101 106 6,000
2009/06/02 103 103 103 103 5,000
2009/06/01 100 101 100 101 9,000
2009/05/28 93 93 93 93 2,000
2009/05/27 92 93 92 93 3,000
2009/05/26 90 90 90 90 1,000
2009/05/25 100 100 100 100 3,000
2009/05/20 102 102 102 102 7,000
2009/05/19 100 100 95 99 10,000
2009/05/18 105 105 95 100 7,000
2009/05/15 105 115 93 100 45,000
2009/05/14 80 100 76 100 55,000
2009/05/13 69 70 69 70 4,000
2009/05/08 69 69 69 69 1,000
2009/05/07 69 70 69 69 18,000
2009/05/01 66 66 66 66 2,000
2009/04/30 61 64 61 64 12,000
2009/04/24 61 62 61 62 10,000
2009/04/23 60 60 59 59 3,000
2009/04/22 60 60 60 60 3,000
2009/04/21 65 65 53 59 13,000
2009/04/20 67 67 67 67 12,000
2009/04/17 64 64 64 64 11,000
2009/04/16 60 61 60 61 6,000
2009/04/15 63 63 63 63 14,000
2009/04/14 58 62 58 62 5,000
2009/04/13 57 58 57 58 6,000
2009/04/09 56 56 54 54 3,000
2009/04/06 59 59 54 56 17,000
2009/04/03 58 58 52 58 24,000
2009/04/02 60 61 60 61 3,000
2009/04/01 60 60 58 58 4,000
2009/03/31 55 55 55 55 2,000
2009/03/27 57 57 57 57 2,000
2009/03/25 52 52 52 52 10,000
2009/03/24 57 57 57 57 1,000
2009/03/23 57 57 57 57 13,000
2009/03/19 55 55 55 55 2,000
2009/03/18 58 58 53 53 6,000
2009/03/17 54 54 54 54 3,000
2009/03/16 54 54 54 54 12,000
2009/03/13 54 54 52 52 5,000
2009/03/12 56 56 56 56 6,000
2009/03/11 55 55 55 55 1,000
2009/03/10 54 54 54 54 1,000
2009/03/06 54 54 54 54 8,000
2009/03/05 52 52 52 52 12,000
2009/03/04 54 54 48 50 11,000
2009/02/25 47 47 47 47 13,000
2009/02/24 43 45 42 45 3,000
2009/02/23 45 45 41 41 8,000
2009/02/20 45 45 45 45 22,000
2009/02/19 43 43 42 43 6,000
2009/02/18 43 43 43 43 2,000
2009/02/17 42 42 42 42 6,000
2009/02/16 40 40 40 40 17,000
2009/02/13 37 39 37 39 2,000
2009/02/12 36 36 35 36 19,000
2009/02/09 38 38 36 37 6,000
2009/02/06 36 39 36 39 7,000
2009/02/05 39 39 39 39 27,000
2009/02/04 41 41 38 38 12,000
2009/02/03 34 36 33 36 8,000
2009/02/02 38 38 37 37 3,000
2009/01/30 39 39 39 39 18,000
2009/01/29 41 42 40 42 43,000
2009/01/28 45 45 43 43 4,000
2009/01/27 48 48 41 43 10,000
2009/01/26 46 50 38 48 39,000
2009/01/23 50 50 40 46 35,000
2009/01/22 53 53 50 50 3,000
2009/01/21 51 54 50 54 5,000
2009/01/20 56 57 50 57 21,000
2009/01/19 59 59 54 54 15,000
2009/01/15 60 60 55 58 19,000
2009/01/14 58 58 56 58 4,000
2009/01/13 59 59 55 56 35,000
2009/01/09 60 60 58 59 55,000
2009/01/08 62 63 59 60 59,000
2009/01/07 63 64 62 63 55,000
2009/01/06 73 73 62 67 42,000
2009/01/05 75 75 73 73 37,000

このページの先頭へ