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 |
---|---|---|---|---|---|
2021/12/30 | 494 | 494 | 487 | 493 | 2,500 |
2021/12/29 | 482 | 496 | 482 | 496 | 5,000 |
2021/12/28 | 475 | 484 | 475 | 483 | 18,800 |
2021/12/27 | 484 | 487 | 478 | 478 | 10,400 |
2021/12/24 | 495 | 495 | 486 | 487 | 6,800 |
2021/12/23 | 495 | 495 | 487 | 487 | 5,900 |
2021/12/22 | 491 | 496 | 489 | 492 | 5,900 |
2021/12/21 | 496 | 496 | 488 | 491 | 11,200 |
2021/12/20 | 520 | 520 | 493 | 493 | 11,200 |
2021/12/17 | 514 | 518 | 514 | 518 | 5,800 |
2021/12/16 | 524 | 524 | 512 | 512 | 8,600 |
2021/12/15 | 519 | 520 | 516 | 518 | 6,200 |
2021/12/14 | 518 | 519 | 515 | 519 | 3,800 |
2021/12/13 | 512 | 518 | 512 | 518 | 4,900 |
2021/12/10 | 510 | 513 | 509 | 512 | 7,000 |
2021/12/09 | 516 | 516 | 512 | 513 | 4,800 |
2021/12/08 | 506 | 515 | 504 | 515 | 10,500 |
2021/12/07 | 495 | 500 | 489 | 500 | 10,900 |
2021/12/06 | 488 | 492 | 487 | 487 | 9,400 |
2021/12/03 | 485 | 488 | 481 | 487 | 10,600 |
2021/12/02 | 484 | 487 | 481 | 482 | 10,700 |
2021/12/01 | 495 | 495 | 489 | 492 | 20,000 |
2021/11/30 | 498 | 504 | 495 | 495 | 10,500 |
2021/11/29 | 499 | 506 | 495 | 499 | 13,200 |
2021/11/26 | 503 | 504 | 500 | 500 | 5,400 |
2021/11/25 | 507 | 507 | 503 | 507 | 6,000 |
2021/11/24 | 503 | 504 | 501 | 504 | 4,600 |
2021/11/22 | 502 | 503 | 501 | 501 | 2,800 |
2021/11/19 | 500 | 502 | 500 | 502 | 7,900 |
2021/11/18 | 508 | 508 | 500 | 500 | 8,200 |
2021/11/17 | 511 | 513 | 508 | 508 | 7,300 |
2021/11/16 | 518 | 518 | 512 | 512 | 9,000 |
2021/11/15 | 521 | 521 | 511 | 518 | 20,800 |
2021/11/12 | 515 | 522 | 514 | 522 | 8,500 |
2021/11/11 | 521 | 521 | 515 | 516 | 7,500 |
2021/11/10 | 530 | 530 | 521 | 521 | 8,700 |
2021/11/09 | 531 | 533 | 531 | 531 | 2,900 |
2021/11/08 | 532 | 536 | 532 | 533 | 5,600 |
2021/11/05 | 540 | 540 | 535 | 538 | 8,600 |
2021/11/04 | 540 | 540 | 537 | 540 | 8,200 |
2021/11/02 | 542 | 543 | 540 | 540 | 3,300 |
2021/11/01 | 547 | 547 | 537 | 543 | 8,700 |
2021/10/29 | 544 | 544 | 534 | 537 | 7,100 |
2021/10/28 | 550 | 550 | 539 | 539 | 16,200 |
2021/10/27 | 553 | 554 | 551 | 552 | 3,500 |
2021/10/26 | 555 | 558 | 551 | 552 | 8,600 |
2021/10/25 | 561 | 561 | 555 | 555 | 5,500 |
2021/10/22 | 555 | 559 | 555 | 559 | 3,300 |
2021/10/21 | 562 | 562 | 557 | 558 | 3,500 |
2021/10/20 | 565 | 565 | 560 | 562 | 3,800 |
2021/10/19 | 563 | 564 | 560 | 560 | 4,200 |
2021/10/18 | 564 | 567 | 560 | 563 | 9,800 |
2021/10/15 | 558 | 564 | 555 | 564 | 9,300 |
2021/10/14 | 558 | 558 | 552 | 555 | 6,400 |
2021/10/13 | 563 | 563 | 557 | 559 | 5,700 |
2021/10/12 | 568 | 568 | 562 | 562 | 5,100 |
2021/10/11 | 562 | 569 | 561 | 568 | 6,100 |
2021/10/08 | 566 | 575 | 566 | 567 | 3,700 |
2021/10/07 | 564 | 567 | 564 | 567 | 2,900 |
2021/10/06 | 562 | 571 | 562 | 564 | 7,500 |
2021/10/05 | 565 | 566 | 563 | 565 | 10,000 |
2021/10/04 | 575 | 576 | 571 | 571 | 7,100 |
2021/10/01 | 582 | 582 | 570 | 570 | 17,400 |
2021/09/30 | 583 | 589 | 583 | 584 | 11,400 |
2021/09/29 | 597 | 603 | 582 | 582 | 113,100 |
2021/09/28 | 597 | 617 | 594 | 617 | 137,200 |
2021/09/27 | 598 | 598 | 596 | 598 | 41,600 |
2021/09/24 | 598 | 598 | 588 | 596 | 16,000 |
2021/09/22 | 591 | 595 | 585 | 585 | 15,800 |
2021/09/21 | 599 | 599 | 592 | 592 | 22,600 |
2021/09/17 | 596 | 599 | 593 | 599 | 38,000 |
2021/09/16 | 600 | 600 | 592 | 598 | 15,100 |
2021/09/15 | 596 | 599 | 593 | 597 | 14,700 |
2021/09/14 | 587 | 596 | 587 | 596 | 11,000 |
2021/09/13 | 587 | 588 | 586 | 588 | 11,900 |
2021/09/10 | 580 | 587 | 579 | 587 | 32,900 |
2021/09/09 | 580 | 580 | 576 | 580 | 10,000 |
2021/09/08 | 580 | 580 | 578 | 580 | 22,200 |
2021/09/07 | 580 | 580 | 577 | 579 | 15,000 |
2021/09/06 | 579 | 580 | 576 | 580 | 19,200 |
2021/09/03 | 570 | 577 | 569 | 573 | 175,200 |
2021/09/02 | 569 | 569 | 562 | 568 | 14,100 |
2021/09/01 | 571 | 572 | 568 | 568 | 8,400 |
2021/08/31 | 573 | 574 | 571 | 571 | 24,500 |
2021/08/30 | 573 | 575 | 571 | 571 | 31,900 |
2021/08/27 | 568 | 575 | 568 | 573 | 52,000 |
2021/08/26 | 575 | 575 | 569 | 575 | 9,800 |
2021/08/25 | 569 | 575 | 560 | 575 | 17,700 |
2021/08/24 | 568 | 569 | 557 | 560 | 13,200 |
2021/08/23 | 569 | 577 | 568 | 570 | 18,000 |
2021/08/20 | 564 | 566 | 560 | 560 | 24,300 |
2021/08/19 | 573 | 573 | 560 | 560 | 7,000 |
2021/08/18 | 573 | 576 | 570 | 572 | 5,200 |
2021/08/17 | 573 | 577 | 570 | 573 | 8,700 |
2021/08/16 | 579 | 580 | 567 | 568 | 18,700 |
2021/08/13 | 579 | 579 | 574 | 575 | 17,700 |
2021/08/12 | 574 | 575 | 571 | 571 | 9,000 |
2021/08/11 | 562 | 567 | 560 | 565 | 13,200 |
2021/08/10 | 553 | 559 | 553 | 555 | 9,600 |
2021/08/06 | 565 | 565 | 555 | 555 | 11,300 |
2021/08/05 | 562 | 562 | 558 | 560 | 4,100 |
2021/08/04 | 559 | 562 | 559 | 562 | 4,700 |
2021/08/03 | 559 | 561 | 558 | 558 | 6,100 |
2021/08/02 | 558 | 559 | 557 | 559 | 8,500 |
2021/07/30 | 563 | 563 | 550 | 550 | 13,000 |
2021/07/29 | 558 | 560 | 557 | 560 | 3,000 |
2021/07/28 | 558 | 558 | 555 | 558 | 2,200 |
2021/07/27 | 559 | 559 | 556 | 558 | 3,700 |
2021/07/26 | 561 | 561 | 555 | 557 | 6,800 |
2021/07/21 | 562 | 562 | 551 | 556 | 6,700 |
2021/07/20 | 556 | 556 | 548 | 549 | 4,900 |
2021/07/19 | 558 | 560 | 548 | 553 | 11,200 |
2021/07/16 | 560 | 560 | 558 | 558 | 5,900 |
2021/07/15 | 557 | 560 | 557 | 557 | 7,400 |
2021/07/14 | 554 | 557 | 553 | 557 | 3,100 |
2021/07/13 | 550 | 555 | 550 | 555 | 7,600 |
2021/07/12 | 565 | 565 | 545 | 550 | 13,800 |
2021/07/09 | 550 | 550 | 545 | 545 | 14,400 |
2021/07/08 | 560 | 560 | 551 | 551 | 7,300 |
2021/07/07 | 560 | 565 | 560 | 560 | 2,700 |
2021/07/06 | 560 | 562 | 559 | 560 | 2,700 |
2021/07/05 | 563 | 565 | 559 | 559 | 7,200 |
2021/07/02 | 567 | 567 | 563 | 563 | 4,700 |
2021/07/01 | 567 | 567 | 560 | 560 | 5,900 |
2021/06/30 | 574 | 577 | 567 | 567 | 5,500 |
2021/06/29 | 571 | 578 | 571 | 574 | 4,000 |
2021/06/28 | 579 | 579 | 575 | 578 | 3,500 |
2021/06/25 | 581 | 581 | 572 | 575 | 7,700 |
2021/06/24 | 570 | 571 | 570 | 571 | 1,300 |
2021/06/23 | 566 | 569 | 565 | 566 | 2,000 |
2021/06/22 | 568 | 569 | 562 | 569 | 4,000 |
2021/06/21 | 569 | 569 | 560 | 560 | 9,600 |
2021/06/18 | 576 | 576 | 563 | 563 | 9,000 |
2021/06/17 | 569 | 571 | 569 | 571 | 3,000 |
2021/06/16 | 567 | 571 | 567 | 571 | 1,300 |
2021/06/15 | 571 | 571 | 567 | 567 | 7,400 |
2021/06/14 | 578 | 578 | 569 | 571 | 4,700 |
2021/06/11 | 570 | 575 | 568 | 568 | 10,600 |
2021/06/10 | 563 | 569 | 562 | 569 | 3,900 |
2021/06/09 | 563 | 566 | 563 | 563 | 1,700 |
2021/06/08 | 565 | 566 | 563 | 563 | 2,400 |
2021/06/07 | 566 | 567 | 564 | 565 | 7,100 |
2021/06/04 | 572 | 572 | 564 | 566 | 3,900 |
2021/06/03 | 567 | 573 | 566 | 566 | 3,100 |
2021/06/02 | 555 | 571 | 555 | 567 | 7,800 |
2021/06/01 | 553 | 554 | 548 | 554 | 3,800 |
2021/05/31 | 551 | 551 | 546 | 547 | 9,900 |
2021/05/28 | 552 | 552 | 546 | 551 | 6,000 |
2021/05/27 | 560 | 560 | 546 | 548 | 8,400 |
2021/05/26 | 570 | 570 | 553 | 557 | 5,600 |
2021/05/25 | 580 | 580 | 572 | 573 | 5,000 |
2021/05/24 | 571 | 575 | 571 | 574 | 3,700 |
2021/05/21 | 575 | 575 | 571 | 571 | 3,300 |
2021/05/20 | 570 | 579 | 570 | 576 | 5,400 |
2021/05/19 | 558 | 577 | 558 | 570 | 8,700 |
2021/05/18 | 555 | 557 | 552 | 556 | 3,000 |
2021/05/17 | 560 | 562 | 543 | 555 | 11,400 |
2021/05/14 | 555 | 564 | 554 | 555 | 8,300 |
2021/05/13 | 530 | 560 | 525 | 548 | 36,700 |
2021/05/12 | 588 | 589 | 568 | 568 | 18,400 |
2021/05/11 | 594 | 594 | 589 | 590 | 8,300 |
2021/05/10 | 590 | 592 | 588 | 591 | 6,600 |
2021/05/07 | 580 | 590 | 580 | 588 | 4,800 |
2021/05/06 | 583 | 583 | 580 | 580 | 4,900 |
2021/04/30 | 576 | 583 | 575 | 575 | 10,500 |
2021/04/28 | 580 | 584 | 576 | 577 | 11,200 |
2021/04/27 | 594 | 598 | 581 | 581 | 19,800 |
2021/04/26 | 600 | 600 | 593 | 599 | 12,100 |
2021/04/23 | 604 | 605 | 593 | 598 | 35,200 |
2021/04/22 | 571 | 577 | 571 | 574 | 8,700 |
2021/04/21 | 580 | 581 | 571 | 571 | 17,800 |
2021/04/20 | 594 | 594 | 586 | 586 | 12,300 |
2021/04/19 | 593 | 596 | 593 | 596 | 4,900 |
2021/04/16 | 596 | 596 | 592 | 592 | 5,200 |
2021/04/15 | 595 | 596 | 591 | 593 | 8,600 |
2021/04/14 | 596 | 598 | 595 | 597 | 4,700 |
2021/04/13 | 600 | 600 | 595 | 597 | 6,100 |
2021/04/12 | 600 | 600 | 599 | 600 | 3,000 |
2021/04/09 | 593 | 601 | 593 | 598 | 7,500 |
2021/04/08 | 603 | 603 | 597 | 599 | 5,000 |
2021/04/07 | 599 | 603 | 591 | 601 | 16,700 |
2021/04/06 | 607 | 607 | 598 | 598 | 8,900 |
2021/04/05 | 606 | 607 | 600 | 603 | 8,400 |
2021/04/02 | 596 | 603 | 596 | 603 | 4,700 |
2021/04/01 | 601 | 604 | 594 | 594 | 5,900 |
2021/03/31 | 603 | 611 | 599 | 599 | 7,700 |
2021/03/30 | 606 | 609 | 603 | 603 | 10,400 |
2021/03/29 | 612 | 613 | 603 | 611 | 23,900 |
2021/03/26 | 614 | 614 | 601 | 601 | 13,700 |
2021/03/25 | 613 | 613 | 600 | 601 | 16,600 |
2021/03/24 | 609 | 610 | 603 | 603 | 8,900 |
2021/03/23 | 616 | 621 | 611 | 611 | 6,900 |
2021/03/22 | 620 | 620 | 609 | 614 | 13,700 |
2021/03/19 | 609 | 618 | 606 | 618 | 14,200 |
2021/03/18 | 624 | 624 | 614 | 614 | 17,400 |
2021/03/17 | 617 | 621 | 616 | 621 | 8,000 |
2021/03/16 | 616 | 617 | 610 | 617 | 11,900 |
2021/03/15 | 613 | 616 | 608 | 616 | 15,700 |
2021/03/12 | 614 | 614 | 605 | 608 | 14,800 |
2021/03/11 | 613 | 613 | 606 | 613 | 9,800 |
2021/03/10 | 609 | 610 | 604 | 608 | 8,900 |
2021/03/09 | 608 | 608 | 600 | 607 | 7,200 |
2021/03/08 | 603 | 608 | 600 | 604 | 7,000 |
2021/03/05 | 610 | 610 | 596 | 603 | 28,500 |
2021/03/04 | 604 | 608 | 602 | 608 | 9,000 |
2021/03/03 | 610 | 618 | 608 | 614 | 13,700 |
2021/03/02 | 611 | 611 | 603 | 604 | 10,800 |
2021/03/01 | 604 | 611 | 601 | 611 | 11,300 |
2021/02/26 | 604 | 606 | 598 | 598 | 15,200 |
2021/02/25 | 609 | 610 | 602 | 602 | 11,600 |
2021/02/24 | 607 | 607 | 601 | 606 | 7,100 |
2021/02/22 | 607 | 611 | 605 | 609 | 10,400 |
2021/02/19 | 590 | 594 | 590 | 594 | 4,000 |
2021/02/18 | 609 | 613 | 591 | 591 | 20,400 |
2021/02/17 | 604 | 608 | 603 | 605 | 7,300 |
2021/02/16 | 617 | 617 | 602 | 605 | 16,300 |
2021/02/15 | 615 | 615 | 606 | 613 | 13,800 |
2021/02/12 | 617 | 620 | 601 | 607 | 36,200 |
2021/02/10 | 622 | 633 | 620 | 622 | 26,100 |
2021/02/09 | 625 | 627 | 620 | 627 | 17,200 |
2021/02/08 | 607 | 620 | 606 | 620 | 36,500 |
2021/02/05 | 595 | 597 | 590 | 597 | 13,500 |
2021/02/04 | 590 | 593 | 584 | 592 | 8,600 |
2021/02/03 | 583 | 589 | 582 | 589 | 5,500 |
2021/02/02 | 578 | 581 | 574 | 581 | 8,700 |
2021/02/01 | 577 | 578 | 569 | 575 | 14,600 |
2021/01/29 | 590 | 591 | 580 | 580 | 20,400 |
2021/01/28 | 591 | 610 | 588 | 590 | 87,900 |
2021/01/27 | 592 | 595 | 587 | 595 | 12,900 |
2021/01/26 | 592 | 594 | 585 | 592 | 13,600 |
2021/01/25 | 595 | 599 | 587 | 587 | 14,200 |
2021/01/22 | 597 | 601 | 595 | 595 | 6,600 |
2021/01/21 | 592 | 600 | 592 | 596 | 6,500 |
2021/01/20 | 606 | 606 | 590 | 590 | 21,200 |
2021/01/19 | 610 | 611 | 605 | 606 | 3,500 |
2021/01/18 | 618 | 618 | 607 | 610 | 3,200 |
2021/01/15 | 622 | 622 | 611 | 615 | 5,600 |
2021/01/14 | 623 | 632 | 613 | 618 | 15,200 |
2021/01/13 | 613 | 621 | 613 | 619 | 8,500 |
2021/01/12 | 610 | 623 | 604 | 613 | 14,700 |
2021/01/08 | 602 | 605 | 600 | 605 | 10,200 |
2021/01/07 | 592 | 604 | 592 | 602 | 10,300 |
2021/01/06 | 581 | 591 | 581 | 585 | 14,200 |
2021/01/05 | 593 | 602 | 582 | 582 | 13,700 |
2021/01/04 | 617 | 619 | 586 | 593 | 13,700 |