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
2022/12/30 433 435 433 433 6,500
2022/12/29 429 433 429 433 5,800
2022/12/28 431 433 430 432 11,800
2022/12/27 436 439 433 435 11,900
2022/12/26 436 439 435 436 4,700
2022/12/23 432 437 432 436 6,300
2022/12/22 431 432 430 432 9,000
2022/12/21 435 438 430 430 10,800
2022/12/20 439 444 435 435 11,000
2022/12/19 440 442 439 439 4,000
2022/12/16 444 444 441 441 5,300
2022/12/15 444 445 442 444 7,000
2022/12/14 444 444 440 441 4,100
2022/12/13 443 445 441 441 4,300
2022/12/12 444 444 439 442 8,400
2022/12/09 435 439 435 439 6,900
2022/12/08 437 437 434 435 7,000
2022/12/07 433 435 433 433 5,800
2022/12/06 438 438 435 435 5,800
2022/12/05 438 438 435 435 5,800
2022/12/02 443 443 435 435 14,200
2022/12/01 441 441 437 440 8,700
2022/11/30 454 454 433 433 32,300
2022/11/29 456 456 453 454 6,000
2022/11/28 458 458 454 456 7,800
2022/11/25 458 458 453 455 8,400
2022/11/24 454 456 452 456 11,300
2022/11/22 445 459 445 454 23,300
2022/11/21 445 445 443 443 9,600
2022/11/18 447 447 443 444 6,200
2022/11/17 437 442 437 442 5,900
2022/11/16 436 440 435 438 7,200
2022/11/15 431 436 431 435 6,100
2022/11/14 425 433 425 433 21,300
2022/11/11 438 439 435 439 11,300
2022/11/10 432 436 431 434 9,300
2022/11/09 434 436 433 434 7,100
2022/11/08 434 435 431 432 10,300
2022/11/07 434 434 430 432 9,000
2022/11/04 432 435 430 430 19,600
2022/11/02 435 437 432 432 14,600
2022/11/01 437 441 434 437 20,200
2022/10/31 436 440 436 439 10,500
2022/10/28 440 443 434 434 43,400
2022/10/27 441 443 441 441 6,400
2022/10/26 446 448 440 440 14,500
2022/10/25 451 451 441 444 23,100
2022/10/24 450 450 447 448 5,800
2022/10/21 452 453 448 451 8,700
2022/10/20 453 453 450 452 4,600
2022/10/19 450 451 448 451 5,900
2022/10/18 446 449 446 448 9,200
2022/10/17 448 449 444 446 11,800
2022/10/14 448 450 446 448 12,800
2022/10/13 447 448 446 446 7,700
2022/10/12 447 449 446 448 5,700
2022/10/11 447 449 446 447 9,200
2022/10/07 451 453 447 447 16,600
2022/10/06 450 454 450 453 8,000
2022/10/05 455 455 451 452 12,900
2022/10/04 454 454 451 454 13,000
2022/10/03 447 453 447 450 10,100
2022/09/30 451 453 447 449 28,500
2022/09/29 455 460 451 454 82,300
2022/09/28 466 471 464 471 120,000
2022/09/27 465 467 465 467 26,800
2022/09/26 467 468 465 465 26,600
2022/09/22 470 470 465 466 29,900
2022/09/21 468 471 468 470 13,400
2022/09/20 470 472 467 469 20,500
2022/09/16 467 470 465 470 12,400
2022/09/15 465 468 464 468 13,400
2022/09/14 467 469 464 466 16,100
2022/09/13 470 470 468 470 9,200
2022/09/12 470 470 465 470 14,100
2022/09/09 467 469 467 468 14,500
2022/09/08 469 469 465 467 15,000
2022/09/07 470 470 466 468 11,600
2022/09/06 466 469 464 469 15,400
2022/09/05 464 465 462 465 9,700
2022/09/02 464 464 460 463 27,200
2022/09/01 461 464 460 462 15,200
2022/08/31 464 464 460 462 14,900
2022/08/30 460 464 460 464 14,900
2022/08/29 461 461 456 459 18,100
2022/08/26 463 465 462 463 123,500
2022/08/25 462 468 459 462 44,200
2022/08/24 461 461 455 461 19,400
2022/08/23 460 460 457 460 7,700
2022/08/22 457 461 457 461 20,900
2022/08/19 460 460 456 457 86,900
2022/08/18 460 461 459 460 14,200
2022/08/17 459 462 458 461 17,500
2022/08/16 459 460 456 460 12,900
2022/08/15 459 461 458 459 22,300
2022/08/12 455 460 455 460 69,300
2022/08/10 456 464 456 461 18,400
2022/08/09 460 462 458 460 11,400
2022/08/08 455 461 455 461 14,300
2022/08/05 455 458 455 458 41,000
2022/08/04 456 458 456 458 12,200
2022/08/03 463 463 455 456 11,300
2022/08/02 460 460 456 458 7,400
2022/08/01 456 461 454 461 18,600
2022/07/29 461 463 456 456 34,900
2022/07/28 463 464 460 461 13,600
2022/07/27 466 467 463 463 8,100
2022/07/26 461 465 461 465 7,000
2022/07/25 462 464 460 461 13,200
2022/07/22 455 461 455 460 26,400
2022/07/21 454 457 452 456 9,600
2022/07/20 455 456 452 453 18,500
2022/07/19 450 453 450 453 25,400
2022/07/15 451 451 446 446 46,100
2022/07/14 451 455 451 451 26,200
2022/07/13 452 455 452 452 9,500
2022/07/12 455 457 451 451 26,500
2022/07/11 455 459 454 454 19,600
2022/07/08 455 462 455 455 30,900
2022/07/07 455 461 453 458 19,000
2022/07/06 460 462 453 453 13,800
2022/07/05 465 468 463 463 13,200
2022/07/04 460 462 458 462 10,700
2022/07/01 462 464 456 456 17,400
2022/06/30 473 475 463 463 16,200
2022/06/29 462 480 462 480 29,600
2022/06/28 467 469 463 469 12,900
2022/06/27 456 465 455 465 9,100
2022/06/24 465 465 456 456 13,700
2022/06/23 454 457 453 457 5,900
2022/06/22 465 465 452 452 13,000
2022/06/21 452 463 451 458 26,100
2022/06/20 460 461 455 456 18,800
2022/06/17 460 463 454 463 31,000
2022/06/16 464 466 462 462 24,000
2022/06/15 466 472 465 465 30,800
2022/06/14 469 476 469 471 23,900
2022/06/13 471 477 471 477 19,000
2022/06/10 475 480 475 478 22,200
2022/06/09 480 486 479 480 34,400
2022/06/08 481 486 481 482 23,500
2022/06/07 484 495 481 484 44,900
2022/06/06 485 493 482 492 25,700
2022/06/03 511 511 495 495 12,300
2022/06/02 513 514 510 514 4,900
2022/06/01 513 513 505 513 7,500
2022/05/31 507 515 505 513 9,800
2022/05/30 500 513 493 513 24,100
2022/05/27 494 495 488 495 2,700
2022/05/26 496 496 486 489 5,700
2022/05/25 496 499 486 496 8,000
2022/05/24 492 497 486 488 4,200
2022/05/23 494 498 491 498 6,800
2022/05/20 482 489 475 489 5,800
2022/05/19 475 484 475 480 6,000
2022/05/18 480 486 480 481 3,900
2022/05/17 480 482 473 481 5,500
2022/05/16 490 490 471 481 7,500
2022/05/13 470 482 470 482 5,800
2022/05/12 475 482 470 470 11,500
2022/05/11 475 484 475 478 3,500
2022/05/10 481 483 475 475 8,100
2022/05/09 493 493 484 484 6,200
2022/05/06 499 499 489 492 5,500
2022/05/02 485 497 485 497 3,900
2022/04/28 488 489 482 487 6,300
2022/04/27 475 485 475 484 15,400
2022/04/26 485 486 479 479 3,900
2022/04/25 489 490 479 481 5,700
2022/04/22 485 491 485 489 1,900
2022/04/21 482 490 482 490 3,600
2022/04/20 488 488 480 482 4,700
2022/04/19 479 483 478 483 5,800
2022/04/18 482 486 480 480 2,600
2022/04/15 490 490 477 482 5,600
2022/04/14 485 489 477 489 4,900
2022/04/13 482 485 475 485 8,400
2022/04/12 490 494 475 475 6,700
2022/04/11 487 499 469 490 33,000
2022/04/08 495 501 470 485 17,800
2022/04/07 501 501 490 491 7,600
2022/04/06 506 507 502 506 4,000
2022/04/05 510 510 502 506 7,100
2022/04/04 505 510 501 510 5,900
2022/04/01 505 512 503 511 5,300
2022/03/31 505 509 503 503 6,800
2022/03/30 514 514 501 512 12,700
2022/03/29 508 520 506 520 16,600
2022/03/28 515 515 507 514 5,200
2022/03/25 513 515 505 515 12,300
2022/03/24 530 530 505 505 34,400
2022/03/23 498 528 497 525 40,500
2022/03/22 508 528 503 504 24,500
2022/03/18 495 518 492 518 27,300
2022/03/17 503 507 498 507 18,700
2022/03/16 496 506 490 506 25,500
2022/03/15 491 506 486 503 33,200
2022/03/14 481 499 478 499 22,300
2022/03/11 472 489 470 489 26,900
2022/03/10 455 488 455 488 27,000
2022/03/09 460 469 453 469 21,600
2022/03/08 452 476 452 476 11,400
2022/03/07 457 474 457 463 14,500
2022/03/04 480 480 470 470 15,300
2022/03/03 481 486 481 485 3,300
2022/03/02 485 491 481 481 4,800
2022/03/01 496 497 485 485 7,100
2022/02/28 501 501 493 493 5,300
2022/02/25 494 494 490 494 4,700
2022/02/24 491 491 485 490 5,600
2022/02/22 489 492 489 490 1,800
2022/02/21 493 494 489 494 3,500
2022/02/18 494 494 492 492 2,600
2022/02/17 499 499 496 498 1,300
2022/02/16 500 500 497 499 4,500
2022/02/15 499 499 493 496 4,000
2022/02/14 495 498 491 491 3,400
2022/02/10 489 496 489 496 9,600
2022/02/09 493 500 492 500 5,700
2022/02/08 495 495 490 493 3,000
2022/02/07 495 497 490 490 4,200
2022/02/04 489 493 489 492 4,100
2022/02/03 487 491 485 489 3,600
2022/02/02 482 486 482 486 2,600
2022/02/01 485 487 482 482 3,100
2022/01/31 481 483 480 483 2,900
2022/01/28 479 481 475 481 4,300
2022/01/27 484 484 472 472 8,800
2022/01/26 480 484 480 483 2,700
2022/01/25 488 488 481 482 4,700
2022/01/24 483 483 480 483 2,000
2022/01/21 479 482 475 482 6,000
2022/01/20 479 485 479 483 3,900
2022/01/19 484 485 476 476 7,200
2022/01/18 489 491 484 484 4,000
2022/01/17 485 488 485 487 5,100
2022/01/14 488 489 485 485 7,700
2022/01/13 489 489 485 486 7,000
2022/01/12 478 486 478 486 3,900
2022/01/11 481 484 475 478 9,100
2022/01/07 485 486 482 482 5,700
2022/01/06 496 496 485 485 6,900
2022/01/05 505 508 490 490 13,600
2022/01/04 498 506 495 501 10,500

このページの先頭へ