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 |
---|---|---|---|---|---|
2019/12/30 | 605 | 621 | 601 | 602 | 20,400 |
2019/12/27 | 604 | 608 | 603 | 607 | 6,400 |
2019/12/26 | 586 | 601 | 586 | 601 | 10,900 |
2019/12/25 | 591 | 591 | 586 | 587 | 4,000 |
2019/12/24 | 596 | 596 | 583 | 591 | 12,800 |
2019/12/23 | 603 | 605 | 595 | 596 | 9,000 |
2019/12/20 | 605 | 605 | 592 | 603 | 8,200 |
2019/12/19 | 609 | 609 | 600 | 600 | 7,100 |
2019/12/18 | 604 | 609 | 595 | 604 | 14,400 |
2019/12/17 | 616 | 616 | 603 | 608 | 14,500 |
2019/12/16 | 597 | 614 | 597 | 614 | 25,500 |
2019/12/13 | 603 | 603 | 594 | 595 | 16,000 |
2019/12/12 | 597 | 601 | 596 | 596 | 6,700 |
2019/12/11 | 600 | 605 | 596 | 596 | 6,100 |
2019/12/10 | 610 | 611 | 601 | 601 | 7,200 |
2019/12/09 | 617 | 617 | 605 | 610 | 13,200 |
2019/12/06 | 590 | 607 | 586 | 598 | 20,200 |
2019/12/05 | 590 | 593 | 574 | 590 | 21,300 |
2019/12/04 | 557 | 588 | 550 | 584 | 20,000 |
2019/12/03 | 573 | 581 | 562 | 562 | 14,100 |
2019/12/02 | 570 | 580 | 566 | 580 | 12,200 |
2019/11/29 | 570 | 583 | 570 | 571 | 12,800 |
2019/11/28 | 586 | 586 | 568 | 568 | 10,000 |
2019/11/27 | 555 | 586 | 555 | 586 | 17,800 |
2019/11/26 | 550 | 559 | 550 | 556 | 10,900 |
2019/11/25 | 550 | 550 | 545 | 546 | 7,100 |
2019/11/22 | 550 | 550 | 545 | 546 | 6,800 |
2019/11/21 | 553 | 555 | 541 | 551 | 13,600 |
2019/11/20 | 570 | 571 | 555 | 560 | 14,000 |
2019/11/19 | 575 | 577 | 570 | 570 | 10,900 |
2019/11/18 | 573 | 584 | 573 | 584 | 10,100 |
2019/11/15 | 574 | 575 | 566 | 571 | 16,700 |
2019/11/14 | 611 | 635 | 566 | 566 | 49,600 |
2019/11/13 | 611 | 627 | 593 | 597 | 37,300 |
2019/11/12 | 644 | 644 | 596 | 615 | 36,100 |
2019/11/11 | 645 | 648 | 638 | 642 | 21,000 |
2019/11/08 | 631 | 647 | 628 | 641 | 37,700 |
2019/11/07 | 622 | 630 | 622 | 629 | 23,700 |
2019/11/06 | 606 | 619 | 606 | 619 | 19,100 |
2019/11/05 | 599 | 600 | 595 | 600 | 14,500 |
2019/11/01 | 584 | 590 | 576 | 589 | 12,800 |
2019/10/31 | 599 | 600 | 580 | 591 | 17,100 |
2019/10/30 | 575 | 600 | 560 | 600 | 72,900 |
2019/10/29 | 557 | 572 | 557 | 572 | 23,800 |
2019/10/28 | 547 | 554 | 545 | 554 | 9,900 |
2019/10/25 | 545 | 550 | 542 | 547 | 12,400 |
2019/10/24 | 545 | 550 | 540 | 545 | 15,900 |
2019/10/23 | 550 | 551 | 542 | 545 | 11,600 |
2019/10/21 | 535 | 549 | 533 | 545 | 16,600 |
2019/10/18 | 524 | 530 | 524 | 529 | 7,300 |
2019/10/17 | 524 | 529 | 520 | 524 | 10,000 |
2019/10/16 | 522 | 531 | 521 | 524 | 18,200 |
2019/10/15 | 519 | 520 | 515 | 520 | 11,600 |
2019/10/11 | 513 | 513 | 504 | 512 | 11,100 |
2019/10/10 | 517 | 518 | 506 | 509 | 8,800 |
2019/10/09 | 511 | 517 | 509 | 517 | 8,100 |
2019/10/08 | 508 | 514 | 506 | 511 | 8,700 |
2019/10/07 | 511 | 513 | 500 | 508 | 7,800 |
2019/10/04 | 510 | 510 | 502 | 508 | 5,500 |
2019/10/03 | 507 | 510 | 500 | 510 | 11,100 |
2019/10/02 | 502 | 519 | 502 | 511 | 17,000 |
2019/10/01 | 505 | 510 | 501 | 501 | 20,300 |
2019/09/30 | 500 | 514 | 500 | 511 | 17,500 |
2019/09/27 | 505 | 507 | 497 | 500 | 32,900 |
2019/09/26 | 510 | 511 | 502 | 504 | 69,800 |
2019/09/25 | 510 | 510 | 502 | 507 | 17,300 |
2019/09/24 | 508 | 508 | 503 | 508 | 18,800 |
2019/09/20 | 502 | 505 | 500 | 505 | 17,900 |
2019/09/19 | 497 | 502 | 496 | 499 | 13,000 |
2019/09/18 | 504 | 508 | 486 | 489 | 22,200 |
2019/09/17 | 498 | 509 | 498 | 508 | 25,200 |
2019/09/13 | 499 | 500 | 492 | 498 | 32,900 |
2019/09/12 | 496 | 500 | 492 | 498 | 56,200 |
2019/09/11 | 490 | 495 | 489 | 495 | 11,400 |
2019/09/10 | 486 | 490 | 486 | 490 | 8,500 |
2019/09/09 | 485 | 485 | 483 | 485 | 8,400 |
2019/09/06 | 487 | 487 | 483 | 483 | 6,200 |
2019/09/05 | 490 | 490 | 480 | 482 | 19,300 |
2019/09/04 | 476 | 478 | 475 | 475 | 6,300 |
2019/09/03 | 477 | 479 | 475 | 477 | 4,700 |
2019/09/02 | 475 | 479 | 474 | 475 | 7,800 |
2019/08/30 | 489 | 489 | 470 | 473 | 30,000 |
2019/08/29 | 489 | 497 | 471 | 478 | 85,700 |
2019/08/28 | 452 | 458 | 451 | 457 | 8,800 |
2019/08/27 | 450 | 453 | 450 | 450 | 4,700 |
2019/08/26 | 451 | 452 | 446 | 446 | 6,800 |
2019/08/23 | 458 | 458 | 455 | 456 | 3,900 |
2019/08/22 | 460 | 460 | 451 | 456 | 4,200 |
2019/08/21 | 454 | 460 | 453 | 460 | 2,100 |
2019/08/20 | 459 | 459 | 452 | 455 | 4,800 |
2019/08/19 | 461 | 464 | 452 | 452 | 2,900 |
2019/08/16 | 461 | 463 | 456 | 460 | 5,400 |
2019/08/15 | 461 | 465 | 460 | 462 | 7,000 |
2019/08/14 | 461 | 469 | 460 | 469 | 7,300 |
2019/08/13 | 462 | 465 | 454 | 458 | 8,200 |
2019/08/09 | 478 | 478 | 458 | 467 | 17,100 |
2019/08/08 | 453 | 455 | 449 | 454 | 7,400 |
2019/08/07 | 443 | 455 | 443 | 449 | 10,100 |
2019/08/06 | 439 | 449 | 427 | 443 | 11,500 |
2019/08/05 | 456 | 456 | 443 | 445 | 12,200 |
2019/08/02 | 468 | 469 | 454 | 455 | 9,500 |
2019/08/01 | 485 | 485 | 464 | 469 | 10,700 |
2019/07/31 | 481 | 482 | 472 | 477 | 3,900 |
2019/07/30 | 467 | 484 | 467 | 484 | 14,600 |
2019/07/29 | 464 | 466 | 462 | 465 | 1,900 |
2019/07/26 | 469 | 469 | 461 | 464 | 2,400 |
2019/07/25 | 472 | 472 | 465 | 469 | 5,300 |
2019/07/24 | 470 | 471 | 462 | 469 | 8,900 |
2019/07/23 | 465 | 474 | 462 | 474 | 4,600 |
2019/07/22 | 471 | 471 | 461 | 465 | 7,700 |
2019/07/19 | 462 | 469 | 455 | 466 | 6,900 |
2019/07/18 | 473 | 476 | 452 | 452 | 11,100 |
2019/07/17 | 484 | 484 | 465 | 477 | 20,400 |
2019/07/16 | 497 | 497 | 484 | 484 | 6,200 |
2019/07/12 | 490 | 492 | 481 | 491 | 14,300 |
2019/07/11 | 492 | 495 | 484 | 489 | 13,100 |
2019/07/10 | 492 | 492 | 481 | 487 | 11,100 |
2019/07/09 | 488 | 494 | 484 | 494 | 10,400 |
2019/07/08 | 492 | 494 | 483 | 489 | 12,100 |
2019/07/05 | 486 | 490 | 482 | 489 | 23,700 |
2019/07/04 | 495 | 505 | 473 | 478 | 36,000 |
2019/07/03 | 461 | 498 | 461 | 498 | 38,400 |
2019/07/02 | 459 | 464 | 456 | 461 | 14,500 |
2019/07/01 | 458 | 462 | 457 | 462 | 14,600 |
2019/06/28 | 456 | 457 | 451 | 451 | 7,400 |
2019/06/27 | 454 | 459 | 448 | 455 | 5,800 |
2019/06/26 | 459 | 460 | 451 | 451 | 9,200 |
2019/06/25 | 460 | 460 | 449 | 459 | 20,400 |
2019/06/24 | 456 | 456 | 443 | 444 | 10,000 |
2019/06/21 | 449 | 455 | 449 | 451 | 4,500 |
2019/06/20 | 455 | 455 | 449 | 449 | 7,300 |
2019/06/19 | 448 | 454 | 443 | 453 | 6,900 |
2019/06/18 | 456 | 458 | 440 | 443 | 7,100 |
2019/06/17 | 462 | 463 | 450 | 454 | 16,600 |
2019/06/14 | 459 | 459 | 449 | 454 | 11,500 |
2019/06/13 | 452 | 452 | 445 | 451 | 5,500 |
2019/06/12 | 456 | 456 | 452 | 455 | 4,600 |
2019/06/11 | 458 | 459 | 449 | 454 | 7,000 |
2019/06/10 | 456 | 458 | 451 | 456 | 5,700 |
2019/06/07 | 450 | 452 | 442 | 452 | 8,900 |
2019/06/06 | 449 | 451 | 442 | 450 | 4,700 |
2019/06/05 | 450 | 466 | 434 | 446 | 60,500 |
2019/06/04 | 445 | 450 | 445 | 450 | 7,300 |
2019/06/03 | 445 | 451 | 441 | 445 | 12,400 |
2019/05/31 | 459 | 459 | 442 | 444 | 14,700 |
2019/05/30 | 441 | 464 | 436 | 457 | 27,800 |
2019/05/29 | 432 | 440 | 426 | 440 | 9,700 |
2019/05/28 | 452 | 452 | 425 | 425 | 6,100 |
2019/05/27 | 448 | 453 | 448 | 450 | 3,500 |
2019/05/24 | 462 | 462 | 440 | 446 | 18,700 |
2019/05/23 | 464 | 464 | 453 | 454 | 6,800 |
2019/05/22 | 459 | 467 | 451 | 467 | 10,500 |
2019/05/21 | 456 | 460 | 451 | 455 | 6,400 |
2019/05/20 | 468 | 473 | 452 | 460 | 20,000 |
2019/05/17 | 433 | 462 | 433 | 460 | 31,400 |
2019/05/16 | 413 | 444 | 413 | 440 | 30,800 |
2019/05/15 | 403 | 420 | 396 | 410 | 16,000 |
2019/05/14 | 401 | 405 | 393 | 398 | 20,400 |
2019/05/13 | 414 | 420 | 411 | 411 | 10,600 |
2019/05/10 | 414 | 414 | 395 | 410 | 15,000 |
2019/05/09 | 398 | 398 | 395 | 398 | 10,100 |
2019/05/08 | 400 | 406 | 394 | 395 | 10,600 |
2019/05/07 | 408 | 422 | 400 | 401 | 12,600 |
2019/04/26 | 411 | 416 | 405 | 407 | 13,600 |
2019/04/25 | 425 | 430 | 401 | 417 | 93,800 |
2019/04/24 | 431 | 437 | 425 | 425 | 14,900 |
2019/04/23 | 431 | 434 | 429 | 430 | 15,400 |
2019/04/22 | 435 | 435 | 430 | 434 | 16,100 |
2019/04/19 | 429 | 435 | 429 | 432 | 5,300 |
2019/04/18 | 439 | 440 | 427 | 430 | 11,000 |
2019/04/17 | 426 | 439 | 426 | 439 | 14,100 |
2019/04/16 | 447 | 447 | 425 | 433 | 15,400 |
2019/04/15 | 459 | 460 | 440 | 443 | 21,200 |
2019/04/12 | 425 | 454 | 424 | 448 | 28,400 |
2019/04/11 | 445 | 445 | 430 | 432 | 13,500 |
2019/04/10 | 455 | 456 | 445 | 448 | 23,600 |
2019/04/09 | 481 | 481 | 463 | 465 | 14,800 |
2019/04/08 | 491 | 491 | 476 | 484 | 10,000 |
2019/04/05 | 490 | 494 | 486 | 493 | 6,600 |
2019/04/04 | 489 | 493 | 486 | 486 | 5,900 |
2019/04/03 | 493 | 494 | 476 | 494 | 16,300 |
2019/04/02 | 503 | 505 | 494 | 498 | 15,500 |
2019/04/01 | 509 | 512 | 497 | 498 | 21,200 |
2019/03/29 | 508 | 508 | 495 | 502 | 4,400 |
2019/03/28 | 500 | 506 | 493 | 506 | 11,800 |
2019/03/27 | 506 | 506 | 497 | 500 | 6,600 |
2019/03/26 | 488 | 511 | 488 | 511 | 30,500 |
2019/03/25 | 476 | 499 | 474 | 496 | 23,000 |
2019/03/22 | 496 | 500 | 487 | 491 | 12,400 |
2019/03/20 | 489 | 500 | 482 | 497 | 12,800 |
2019/03/19 | 500 | 500 | 491 | 493 | 12,400 |
2019/03/18 | 482 | 498 | 475 | 498 | 14,200 |
2019/03/15 | 480 | 500 | 471 | 482 | 20,400 |
2019/03/14 | 479 | 483 | 472 | 480 | 8,400 |
2019/03/13 | 482 | 482 | 471 | 478 | 4,500 |
2019/03/12 | 475 | 485 | 472 | 483 | 9,800 |
2019/03/11 | 448 | 473 | 436 | 472 | 11,700 |
2019/03/08 | 459 | 459 | 451 | 453 | 15,200 |
2019/03/07 | 488 | 488 | 465 | 466 | 10,500 |
2019/03/06 | 473 | 487 | 471 | 480 | 13,100 |
2019/03/05 | 485 | 485 | 473 | 474 | 10,400 |
2019/03/04 | 488 | 491 | 471 | 489 | 14,200 |
2019/03/01 | 481 | 488 | 473 | 484 | 13,200 |
2019/02/28 | 498 | 499 | 484 | 485 | 9,700 |
2019/02/27 | 490 | 498 | 489 | 498 | 11,800 |
2019/02/26 | 480 | 490 | 475 | 488 | 7,000 |
2019/02/25 | 485 | 497 | 478 | 480 | 17,500 |
2019/02/22 | 491 | 492 | 473 | 475 | 20,800 |
2019/02/21 | 488 | 498 | 487 | 494 | 14,600 |
2019/02/20 | 488 | 492 | 483 | 489 | 23,000 |
2019/02/19 | 518 | 525 | 483 | 483 | 21,700 |
2019/02/18 | 494 | 520 | 493 | 516 | 18,900 |
2019/02/15 | 484 | 499 | 482 | 492 | 15,400 |
2019/02/14 | 512 | 513 | 466 | 484 | 25,500 |
2019/02/13 | 527 | 527 | 508 | 516 | 17,500 |
2019/02/12 | 506 | 526 | 484 | 522 | 60,400 |
2019/02/08 | 503 | 527 | 502 | 516 | 33,700 |
2019/02/07 | 546 | 546 | 513 | 515 | 25,500 |
2019/02/06 | 540 | 544 | 522 | 540 | 63,400 |
2019/02/05 | 476 | 548 | 476 | 540 | 142,500 |
2019/02/04 | 442 | 477 | 441 | 474 | 43,100 |
2019/02/01 | 442 | 442 | 433 | 434 | 12,400 |
2019/01/31 | 424 | 446 | 423 | 437 | 19,100 |
2019/01/30 | 449 | 449 | 423 | 423 | 15,900 |
2019/01/29 | 420 | 460 | 420 | 454 | 29,400 |
2019/01/28 | 431 | 431 | 423 | 423 | 6,700 |
2019/01/25 | 430 | 430 | 420 | 423 | 11,500 |
2019/01/24 | 415 | 415 | 409 | 414 | 6,200 |
2019/01/23 | 419 | 422 | 406 | 415 | 9,700 |
2019/01/22 | 432 | 432 | 419 | 426 | 13,200 |
2019/01/21 | 425 | 433 | 417 | 432 | 10,800 |
2019/01/18 | 404 | 418 | 404 | 418 | 10,500 |
2019/01/17 | 409 | 411 | 401 | 404 | 6,200 |
2019/01/16 | 405 | 412 | 398 | 401 | 7,600 |
2019/01/15 | 402 | 421 | 395 | 407 | 19,400 |
2019/01/11 | 403 | 417 | 403 | 410 | 23,500 |
2019/01/10 | 391 | 403 | 380 | 403 | 59,700 |
2019/01/09 | 386 | 404 | 386 | 391 | 19,800 |
2019/01/08 | 385 | 404 | 385 | 394 | 17,000 |
2019/01/07 | 366 | 385 | 360 | 383 | 30,100 |
2019/01/04 | 354 | 354 | 346 | 350 | 30,700 |