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 |
---|---|---|---|---|---|
2016/12/30 | 275 | 276 | 274 | 274 | 6,000 |
2016/12/29 | 272 | 272 | 272 | 272 | 3,000 |
2016/12/28 | 277 | 277 | 277 | 277 | 6,000 |
2016/12/26 | 273 | 275 | 273 | 273 | 9,000 |
2016/12/22 | 272 | 273 | 272 | 273 | 5,000 |
2016/12/21 | 274 | 288 | 268 | 270 | 77,000 |
2016/12/20 | 274 | 274 | 271 | 271 | 2,000 |
2016/12/19 | 272 | 273 | 271 | 271 | 8,000 |
2016/12/16 | 275 | 275 | 272 | 274 | 8,000 |
2016/12/15 | 273 | 273 | 273 | 273 | 2,000 |
2016/12/14 | 274 | 274 | 271 | 273 | 11,000 |
2016/12/13 | 275 | 275 | 273 | 273 | 6,000 |
2016/12/12 | 272 | 272 | 270 | 270 | 2,000 |
2016/12/09 | 272 | 272 | 272 | 272 | 4,000 |
2016/12/08 | 273 | 273 | 270 | 271 | 15,000 |
2016/12/07 | 272 | 273 | 270 | 273 | 31,000 |
2016/12/06 | 275 | 276 | 274 | 275 | 7,000 |
2016/12/05 | 273 | 273 | 273 | 273 | 2,000 |
2016/12/02 | 275 | 275 | 271 | 275 | 15,000 |
2016/12/01 | 275 | 275 | 271 | 271 | 10,000 |
2016/11/30 | 271 | 271 | 271 | 271 | 5,000 |
2016/11/29 | 275 | 275 | 275 | 275 | 2,000 |
2016/11/25 | 279 | 279 | 279 | 279 | 5,000 |
2016/11/24 | 279 | 279 | 279 | 279 | 5,000 |
2016/11/22 | 271 | 271 | 271 | 271 | 1,000 |
2016/11/21 | 274 | 274 | 271 | 271 | 7,000 |
2016/11/18 | 276 | 277 | 274 | 274 | 5,000 |
2016/11/17 | 273 | 274 | 273 | 274 | 3,000 |
2016/11/16 | 275 | 276 | 275 | 276 | 2,000 |
2016/11/15 | 271 | 274 | 271 | 274 | 3,000 |
2016/11/14 | 270 | 273 | 270 | 271 | 5,000 |
2016/11/11 | 277 | 277 | 265 | 266 | 9,000 |
2016/11/10 | 269 | 273 | 269 | 273 | 7,000 |
2016/11/09 | 271 | 272 | 271 | 271 | 6,000 |
2016/11/08 | 274 | 275 | 271 | 271 | 5,000 |
2016/11/07 | 274 | 274 | 274 | 274 | 3,000 |
2016/11/04 | 271 | 271 | 271 | 271 | 5,000 |
2016/11/01 | 279 | 279 | 279 | 279 | 3,000 |
2016/10/31 | 279 | 279 | 279 | 279 | 6,000 |
2016/10/28 | 275 | 275 | 273 | 273 | 3,000 |
2016/10/27 | 274 | 274 | 271 | 274 | 7,000 |
2016/10/26 | 274 | 274 | 270 | 270 | 8,000 |
2016/10/25 | 272 | 272 | 272 | 272 | 1,000 |
2016/10/21 | 269 | 269 | 269 | 269 | 1,000 |
2016/10/20 | 271 | 271 | 268 | 268 | 8,000 |
2016/10/19 | 270 | 271 | 270 | 271 | 4,000 |
2016/10/18 | 276 | 276 | 271 | 271 | 19,000 |
2016/10/17 | 273 | 275 | 273 | 275 | 8,000 |
2016/10/14 | 274 | 274 | 274 | 274 | 1,000 |
2016/10/13 | 271 | 272 | 271 | 272 | 4,000 |
2016/10/12 | 275 | 276 | 275 | 276 | 3,000 |
2016/10/11 | 278 | 278 | 277 | 277 | 4,000 |
2016/10/07 | 272 | 280 | 272 | 280 | 4,000 |
2016/10/06 | 280 | 280 | 280 | 280 | 2,000 |
2016/10/05 | 279 | 279 | 279 | 279 | 2,000 |
2016/10/04 | 278 | 278 | 271 | 273 | 7,000 |
2016/10/03 | 277 | 277 | 277 | 277 | 1,000 |
2016/09/30 | 293 | 293 | 285 | 285 | 4,000 |
2016/09/29 | 277 | 277 | 277 | 277 | 1,000 |
2016/09/26 | 283 | 283 | 283 | 283 | 1,000 |
2016/09/23 | 283 | 283 | 283 | 283 | 2,000 |
2016/09/21 | 275 | 275 | 275 | 275 | 1,000 |
2016/09/20 | 291 | 291 | 281 | 281 | 2,000 |
2016/09/16 | 291 | 291 | 291 | 291 | 3,000 |
2016/09/15 | 285 | 285 | 285 | 285 | 2,000 |
2016/09/14 | 274 | 279 | 274 | 279 | 2,000 |
2016/09/09 | 272 | 272 | 272 | 272 | 1,000 |
2016/09/05 | 270 | 270 | 270 | 270 | 5,000 |
2016/09/02 | 272 | 274 | 272 | 272 | 9,000 |
2016/09/01 | 282 | 282 | 272 | 272 | 7,000 |
2016/08/31 | 275 | 275 | 275 | 275 | 1,000 |
2016/08/26 | 270 | 273 | 270 | 272 | 6,000 |
2016/08/25 | 279 | 279 | 270 | 270 | 3,000 |
2016/08/24 | 280 | 280 | 280 | 280 | 3,000 |
2016/08/22 | 276 | 280 | 276 | 280 | 4,000 |
2016/08/18 | 276 | 276 | 276 | 276 | 3,000 |
2016/08/17 | 274 | 276 | 274 | 275 | 4,000 |
2016/08/15 | 276 | 276 | 276 | 276 | 2,000 |
2016/08/12 | 276 | 276 | 276 | 276 | 1,000 |
2016/08/10 | 291 | 291 | 275 | 279 | 14,000 |
2016/08/09 | 305 | 305 | 293 | 293 | 8,000 |
2016/08/08 | 291 | 291 | 291 | 291 | 3,000 |
2016/08/05 | 302 | 307 | 302 | 307 | 5,000 |
2016/08/03 | 306 | 306 | 302 | 302 | 4,000 |
2016/08/02 | 306 | 306 | 305 | 306 | 4,000 |
2016/08/01 | 316 | 316 | 316 | 316 | 2,000 |
2016/07/27 | 297 | 297 | 297 | 297 | 1,000 |
2016/07/25 | 313 | 313 | 305 | 305 | 4,000 |
2016/07/22 | 305 | 305 | 305 | 305 | 1,000 |
2016/07/21 | 300 | 304 | 298 | 304 | 3,000 |
2016/07/20 | 301 | 301 | 301 | 301 | 2,000 |
2016/07/19 | 311 | 311 | 303 | 311 | 6,000 |
2016/07/15 | 304 | 305 | 304 | 305 | 2,000 |
2016/07/14 | 299 | 305 | 299 | 304 | 3,000 |
2016/07/13 | 299 | 299 | 299 | 299 | 1,000 |
2016/07/11 | 299 | 299 | 299 | 299 | 1,000 |
2016/07/08 | 291 | 291 | 291 | 291 | 2,000 |
2016/07/07 | 291 | 291 | 291 | 291 | 1,000 |
2016/07/05 | 307 | 307 | 307 | 307 | 2,000 |
2016/07/04 | 300 | 300 | 300 | 300 | 1,000 |
2016/07/01 | 308 | 308 | 293 | 293 | 5,000 |
2016/06/29 | 280 | 280 | 280 | 280 | 1,000 |
2016/06/28 | 281 | 283 | 281 | 283 | 3,000 |
2016/06/27 | 275 | 281 | 275 | 281 | 3,000 |
2016/06/24 | 321 | 321 | 274 | 275 | 19,000 |
2016/06/21 | 311 | 311 | 306 | 306 | 2,000 |
2016/06/20 | 320 | 320 | 320 | 320 | 12,000 |
2016/06/17 | 304 | 305 | 304 | 305 | 5,000 |
2016/06/16 | 290 | 295 | 287 | 295 | 4,000 |
2016/06/15 | 289 | 297 | 289 | 294 | 16,000 |
2016/06/14 | 319 | 319 | 297 | 297 | 18,000 |
2016/06/13 | 320 | 320 | 317 | 319 | 3,000 |
2016/06/10 | 325 | 325 | 324 | 324 | 4,000 |
2016/06/09 | 325 | 339 | 325 | 331 | 19,000 |
2016/06/08 | 323 | 328 | 323 | 325 | 3,000 |
2016/06/07 | 327 | 327 | 326 | 326 | 2,000 |
2016/06/06 | 324 | 328 | 323 | 328 | 12,000 |
2016/06/03 | 314 | 316 | 314 | 314 | 3,000 |
2016/06/02 | 315 | 318 | 312 | 312 | 16,000 |
2016/06/01 | 319 | 319 | 312 | 312 | 7,000 |
2016/05/31 | 310 | 312 | 310 | 311 | 7,000 |
2016/05/30 | 306 | 316 | 306 | 316 | 10,000 |
2016/05/27 | 298 | 310 | 298 | 310 | 9,000 |
2016/05/26 | 296 | 297 | 296 | 297 | 4,000 |
2016/05/25 | 308 | 308 | 295 | 295 | 3,000 |
2016/05/24 | 296 | 296 | 296 | 296 | 1,000 |
2016/05/20 | 303 | 303 | 297 | 300 | 9,000 |
2016/05/19 | 306 | 309 | 306 | 308 | 7,000 |
2016/05/18 | 319 | 319 | 317 | 317 | 8,000 |
2016/05/17 | 298 | 308 | 297 | 308 | 6,000 |
2016/05/16 | 305 | 311 | 304 | 304 | 9,000 |
2016/05/13 | 320 | 320 | 305 | 305 | 5,000 |
2016/05/11 | 322 | 325 | 322 | 325 | 4,000 |
2016/05/10 | 324 | 338 | 322 | 338 | 8,000 |
2016/05/09 | 324 | 324 | 324 | 324 | 1,000 |
2016/05/06 | 340 | 340 | 340 | 340 | 3,000 |
2016/05/02 | 302 | 328 | 301 | 328 | 10,000 |
2016/04/28 | 329 | 329 | 320 | 320 | 5,000 |
2016/04/27 | 311 | 314 | 311 | 313 | 8,000 |
2016/04/26 | 334 | 334 | 312 | 321 | 17,000 |
2016/04/25 | 360 | 366 | 338 | 349 | 21,000 |
2016/04/22 | 343 | 353 | 343 | 346 | 30,000 |
2016/04/21 | 355 | 364 | 343 | 345 | 98,000 |
2016/04/20 | 487 | 487 | 399 | 399 | 94,000 |
2016/04/19 | 479 | 479 | 465 | 479 | 233,000 |
2016/04/18 | 399 | 399 | 399 | 399 | 18,000 |
2016/04/15 | 319 | 319 | 319 | 319 | 28,000 |
2016/04/14 | 240 | 240 | 239 | 239 | 2,000 |
2016/04/11 | 230 | 230 | 230 | 230 | 3,000 |
2016/04/08 | 235 | 235 | 235 | 235 | 1,000 |
2016/04/07 | 227 | 235 | 227 | 235 | 16,000 |
2016/04/05 | 243 | 243 | 243 | 243 | 2,000 |
2016/04/04 | 247 | 250 | 247 | 249 | 4,000 |
2016/04/01 | 252 | 252 | 252 | 252 | 3,000 |
2016/03/28 | 242 | 249 | 242 | 249 | 2,000 |
2016/03/25 | 252 | 252 | 250 | 250 | 6,000 |
2016/03/24 | 252 | 253 | 252 | 252 | 3,000 |
2016/03/23 | 259 | 259 | 255 | 255 | 2,000 |
2016/03/22 | 270 | 270 | 263 | 263 | 3,000 |
2016/03/18 | 269 | 269 | 269 | 269 | 3,000 |
2016/03/17 | 265 | 265 | 265 | 265 | 2,000 |
2016/03/15 | 260 | 260 | 260 | 260 | 2,000 |
2016/03/14 | 255 | 260 | 255 | 260 | 2,000 |
2016/03/10 | 255 | 255 | 255 | 255 | 2,000 |
2016/03/09 | 255 | 255 | 255 | 255 | 1,000 |
2016/03/07 | 259 | 259 | 259 | 259 | 2,000 |
2016/03/03 | 259 | 259 | 259 | 259 | 4,000 |
2016/03/01 | 253 | 253 | 253 | 253 | 1,000 |
2016/02/25 | 253 | 253 | 253 | 253 | 1,000 |
2016/02/22 | 253 | 253 | 253 | 253 | 2,000 |
2016/02/18 | 246 | 246 | 246 | 246 | 3,000 |
2016/02/17 | 243 | 243 | 238 | 238 | 2,000 |
2016/02/16 | 227 | 243 | 227 | 243 | 10,000 |
2016/02/15 | 264 | 264 | 227 | 227 | 22,000 |
2016/02/05 | 266 | 266 | 258 | 258 | 4,000 |
2016/02/04 | 270 | 270 | 270 | 270 | 1,000 |
2016/02/03 | 270 | 270 | 270 | 270 | 1,000 |
2016/02/02 | 268 | 268 | 268 | 268 | 1,000 |
2016/02/01 | 275 | 275 | 275 | 275 | 12,000 |
2016/01/25 | 267 | 267 | 267 | 267 | 2,000 |
2016/01/22 | 270 | 270 | 270 | 270 | 1,000 |
2016/01/20 | 278 | 278 | 278 | 278 | 2,000 |
2016/01/18 | 272 | 272 | 272 | 272 | 3,000 |
2016/01/15 | 276 | 276 | 264 | 264 | 4,000 |
2016/01/14 | 263 | 263 | 263 | 263 | 3,000 |
2016/01/08 | 262 | 263 | 262 | 263 | 2,000 |
2016/01/05 | 279 | 279 | 279 | 279 | 5,000 |