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 |
---|---|---|---|---|---|
2023/12/29 | 449 | 454 | 449 | 452 | 6,900 |
2023/12/28 | 453 | 453 | 449 | 450 | 5,800 |
2023/12/27 | 450 | 453 | 450 | 453 | 5,800 |
2023/12/26 | 450 | 454 | 449 | 449 | 7,600 |
2023/12/25 | 456 | 456 | 451 | 451 | 6,100 |
2023/12/22 | 458 | 459 | 456 | 456 | 5,800 |
2023/12/21 | 457 | 459 | 455 | 457 | 6,300 |
2023/12/20 | 457 | 458 | 454 | 456 | 9,500 |
2023/12/19 | 451 | 455 | 450 | 455 | 7,400 |
2023/12/18 | 449 | 450 | 447 | 450 | 4,500 |
2023/12/15 | 450 | 450 | 447 | 449 | 8,500 |
2023/12/14 | 449 | 449 | 446 | 449 | 8,300 |
2023/12/13 | 449 | 450 | 448 | 449 | 2,700 |
2023/12/12 | 447 | 449 | 447 | 449 | 5,900 |
2023/12/11 | 448 | 448 | 445 | 447 | 3,000 |
2023/12/08 | 448 | 449 | 445 | 445 | 6,500 |
2023/12/07 | 448 | 449 | 445 | 445 | 3,600 |
2023/12/06 | 447 | 448 | 444 | 447 | 19,300 |
2023/12/05 | 449 | 449 | 444 | 447 | 10,300 |
2023/12/04 | 450 | 450 | 445 | 447 | 15,100 |
2023/12/01 | 446 | 450 | 445 | 450 | 12,100 |
2023/11/30 | 444 | 445 | 443 | 445 | 3,700 |
2023/11/29 | 444 | 444 | 442 | 444 | 3,700 |
2023/11/28 | 442 | 443 | 442 | 442 | 6,100 |
2023/11/27 | 443 | 443 | 441 | 442 | 10,300 |
2023/11/24 | 446 | 446 | 441 | 441 | 8,100 |
2023/11/22 | 443 | 443 | 441 | 442 | 5,300 |
2023/11/21 | 445 | 446 | 441 | 442 | 11,200 |
2023/11/20 | 447 | 447 | 445 | 445 | 8,400 |
2023/11/17 | 446 | 448 | 446 | 448 | 2,800 |
2023/11/16 | 447 | 447 | 445 | 445 | 4,100 |
2023/11/15 | 452 | 452 | 447 | 447 | 6,400 |
2023/11/14 | 450 | 450 | 447 | 447 | 4,600 |
2023/11/13 | 446 | 447 | 445 | 445 | 4,700 |
2023/11/10 | 450 | 450 | 445 | 450 | 6,400 |
2023/11/09 | 446 | 450 | 443 | 449 | 6,600 |
2023/11/08 | 447 | 448 | 444 | 444 | 5,200 |
2023/11/07 | 445 | 449 | 445 | 447 | 9,000 |
2023/11/06 | 444 | 447 | 444 | 445 | 9,400 |
2023/11/02 | 445 | 445 | 443 | 445 | 7,200 |
2023/11/01 | 437 | 445 | 437 | 444 | 9,600 |
2023/10/31 | 440 | 440 | 432 | 436 | 34,800 |
2023/10/30 | 448 | 450 | 435 | 435 | 102,800 |
2023/10/27 | 441 | 448 | 441 | 448 | 8,300 |
2023/10/26 | 443 | 445 | 441 | 441 | 7,500 |
2023/10/25 | 449 | 449 | 444 | 444 | 7,000 |
2023/10/24 | 446 | 446 | 440 | 444 | 14,400 |
2023/10/23 | 450 | 450 | 445 | 445 | 9,100 |
2023/10/20 | 453 | 453 | 450 | 450 | 5,500 |
2023/10/19 | 452 | 454 | 451 | 451 | 5,600 |
2023/10/18 | 455 | 458 | 452 | 453 | 9,600 |
2023/10/17 | 451 | 455 | 451 | 455 | 4,200 |
2023/10/16 | 456 | 457 | 451 | 451 | 10,500 |
2023/10/13 | 457 | 459 | 456 | 456 | 7,200 |
2023/10/12 | 458 | 458 | 456 | 457 | 4,000 |
2023/10/11 | 459 | 459 | 455 | 457 | 7,200 |
2023/10/10 | 460 | 464 | 458 | 459 | 20,300 |
2023/10/06 | 456 | 456 | 451 | 452 | 6,700 |
2023/10/05 | 448 | 452 | 447 | 452 | 11,900 |
2023/10/04 | 451 | 452 | 447 | 447 | 13,200 |
2023/10/03 | 460 | 465 | 450 | 450 | 34,800 |
2023/10/02 | 471 | 471 | 460 | 460 | 26,100 |
2023/09/29 | 470 | 472 | 462 | 464 | 18,700 |
2023/09/28 | 469 | 470 | 461 | 466 | 48,200 |
2023/09/27 | 473 | 478 | 471 | 476 | 94,600 |
2023/09/26 | 469 | 474 | 469 | 474 | 23,500 |
2023/09/25 | 484 | 484 | 469 | 469 | 32,500 |
2023/09/22 | 477 | 477 | 469 | 473 | 23,500 |
2023/09/21 | 476 | 477 | 473 | 474 | 21,800 |
2023/09/20 | 484 | 484 | 473 | 473 | 16,100 |
2023/09/19 | 484 | 484 | 476 | 478 | 28,000 |
2023/09/15 | 481 | 483 | 479 | 482 | 15,800 |
2023/09/14 | 481 | 481 | 478 | 479 | 5,500 |
2023/09/13 | 478 | 481 | 476 | 478 | 21,300 |
2023/09/12 | 470 | 476 | 470 | 476 | 15,900 |
2023/09/11 | 475 | 475 | 468 | 469 | 11,600 |
2023/09/08 | 472 | 475 | 472 | 472 | 8,900 |
2023/09/07 | 479 | 479 | 471 | 474 | 18,400 |
2023/09/06 | 475 | 477 | 462 | 467 | 25,900 |
2023/09/05 | 477 | 477 | 470 | 475 | 14,700 |
2023/09/04 | 477 | 477 | 469 | 473 | 20,400 |
2023/09/01 | 470 | 470 | 465 | 468 | 17,000 |
2023/08/31 | 465 | 469 | 465 | 469 | 23,700 |
2023/08/30 | 464 | 465 | 460 | 464 | 16,100 |
2023/08/29 | 465 | 465 | 460 | 464 | 12,400 |
2023/08/28 | 456 | 467 | 454 | 461 | 43,500 |
2023/08/25 | 453 | 455 | 449 | 454 | 22,800 |
2023/08/24 | 448 | 450 | 448 | 449 | 7,500 |
2023/08/23 | 445 | 449 | 445 | 448 | 4,500 |
2023/08/22 | 446 | 448 | 443 | 445 | 5,700 |
2023/08/21 | 449 | 449 | 446 | 446 | 3,800 |
2023/08/18 | 447 | 448 | 445 | 445 | 5,200 |
2023/08/17 | 447 | 448 | 445 | 447 | 4,200 |
2023/08/16 | 445 | 448 | 445 | 446 | 8,800 |
2023/08/15 | 448 | 448 | 445 | 445 | 5,300 |
2023/08/14 | 448 | 448 | 443 | 445 | 8,000 |
2023/08/10 | 438 | 445 | 438 | 445 | 19,000 |
2023/08/09 | 442 | 445 | 442 | 444 | 10,400 |
2023/08/08 | 446 | 446 | 441 | 441 | 14,100 |
2023/08/07 | 442 | 446 | 440 | 444 | 16,900 |
2023/08/04 | 447 | 447 | 439 | 442 | 16,200 |
2023/08/03 | 446 | 446 | 442 | 442 | 9,500 |
2023/08/02 | 447 | 448 | 445 | 446 | 7,200 |
2023/08/01 | 447 | 447 | 445 | 447 | 8,600 |
2023/07/31 | 444 | 447 | 442 | 447 | 14,700 |
2023/07/28 | 449 | 449 | 439 | 439 | 64,900 |
2023/07/27 | 447 | 449 | 446 | 449 | 9,500 |
2023/07/26 | 449 | 449 | 446 | 447 | 4,200 |
2023/07/25 | 449 | 449 | 447 | 447 | 4,700 |
2023/07/24 | 448 | 450 | 447 | 447 | 9,100 |
2023/07/21 | 448 | 448 | 446 | 447 | 7,300 |
2023/07/20 | 450 | 450 | 448 | 448 | 5,300 |
2023/07/19 | 448 | 448 | 447 | 448 | 3,300 |
2023/07/18 | 450 | 450 | 446 | 446 | 5,200 |
2023/07/14 | 447 | 447 | 445 | 447 | 5,600 |
2023/07/13 | 446 | 447 | 445 | 446 | 4,600 |
2023/07/12 | 445 | 448 | 445 | 446 | 7,200 |
2023/07/11 | 450 | 450 | 445 | 445 | 14,700 |
2023/07/10 | 446 | 452 | 446 | 450 | 19,400 |
2023/07/07 | 446 | 448 | 445 | 445 | 7,100 |
2023/07/06 | 447 | 448 | 446 | 446 | 4,000 |
2023/07/05 | 450 | 450 | 446 | 446 | 8,000 |
2023/07/04 | 448 | 448 | 446 | 446 | 6,300 |
2023/07/03 | 448 | 449 | 446 | 449 | 6,300 |
2023/06/30 | 448 | 448 | 446 | 446 | 7,600 |
2023/06/29 | 448 | 448 | 445 | 448 | 4,800 |
2023/06/28 | 446 | 448 | 444 | 448 | 7,700 |
2023/06/27 | 445 | 447 | 445 | 446 | 4,700 |
2023/06/26 | 445 | 448 | 445 | 446 | 5,400 |
2023/06/23 | 449 | 449 | 446 | 446 | 7,700 |
2023/06/22 | 448 | 448 | 446 | 447 | 4,800 |
2023/06/21 | 445 | 449 | 445 | 446 | 8,000 |
2023/06/20 | 447 | 449 | 444 | 449 | 10,500 |
2023/06/19 | 441 | 449 | 440 | 448 | 24,700 |
2023/06/16 | 445 | 445 | 442 | 442 | 7,100 |
2023/06/15 | 444 | 445 | 442 | 442 | 9,300 |
2023/06/14 | 441 | 444 | 441 | 444 | 5,900 |
2023/06/13 | 442 | 443 | 441 | 442 | 4,700 |
2023/06/12 | 438 | 442 | 438 | 442 | 6,400 |
2023/06/09 | 437 | 437 | 435 | 437 | 10,400 |
2023/06/08 | 436 | 438 | 434 | 434 | 7,900 |
2023/06/07 | 437 | 438 | 434 | 434 | 7,100 |
2023/06/06 | 434 | 436 | 433 | 435 | 5,100 |
2023/06/05 | 437 | 439 | 434 | 434 | 14,300 |
2023/06/02 | 432 | 436 | 431 | 436 | 5,500 |
2023/06/01 | 432 | 433 | 430 | 430 | 6,400 |
2023/05/31 | 432 | 433 | 430 | 430 | 9,900 |
2023/05/30 | 438 | 438 | 432 | 432 | 10,200 |
2023/05/29 | 441 | 441 | 435 | 435 | 7,200 |
2023/05/26 | 440 | 442 | 435 | 435 | 10,900 |
2023/05/25 | 444 | 444 | 439 | 439 | 10,600 |
2023/05/24 | 444 | 444 | 440 | 441 | 6,700 |
2023/05/23 | 442 | 445 | 440 | 442 | 6,400 |
2023/05/22 | 446 | 446 | 443 | 443 | 4,600 |
2023/05/19 | 442 | 447 | 442 | 444 | 4,400 |
2023/05/18 | 448 | 450 | 440 | 440 | 16,000 |
2023/05/17 | 449 | 451 | 447 | 450 | 12,000 |
2023/05/16 | 450 | 450 | 446 | 447 | 9,100 |
2023/05/15 | 450 | 450 | 446 | 447 | 7,800 |
2023/05/12 | 439 | 445 | 439 | 445 | 6,700 |
2023/05/11 | 443 | 443 | 440 | 442 | 6,000 |
2023/05/10 | 445 | 448 | 443 | 444 | 12,200 |
2023/05/09 | 443 | 447 | 443 | 446 | 6,000 |
2023/05/08 | 443 | 445 | 443 | 445 | 5,800 |
2023/05/02 | 440 | 444 | 440 | 443 | 5,600 |
2023/05/01 | 435 | 442 | 435 | 442 | 8,400 |
2023/04/28 | 432 | 435 | 431 | 435 | 9,700 |
2023/04/27 | 433 | 436 | 430 | 430 | 58,800 |
2023/04/26 | 439 | 440 | 433 | 433 | 17,600 |
2023/04/25 | 444 | 444 | 439 | 439 | 12,600 |
2023/04/24 | 441 | 442 | 440 | 442 | 6,400 |
2023/04/21 | 443 | 447 | 441 | 442 | 7,200 |
2023/04/20 | 440 | 444 | 440 | 440 | 7,000 |
2023/04/19 | 441 | 445 | 440 | 440 | 11,500 |
2023/04/18 | 447 | 448 | 442 | 445 | 8,000 |
2023/04/17 | 449 | 449 | 444 | 445 | 4,700 |
2023/04/14 | 444 | 447 | 443 | 444 | 5,400 |
2023/04/13 | 446 | 450 | 440 | 441 | 8,200 |
2023/04/12 | 443 | 446 | 443 | 446 | 2,800 |
2023/04/11 | 440 | 442 | 439 | 442 | 5,100 |
2023/04/10 | 443 | 443 | 438 | 438 | 6,800 |
2023/04/07 | 437 | 448 | 437 | 437 | 8,100 |
2023/04/06 | 445 | 453 | 439 | 439 | 13,000 |
2023/04/05 | 446 | 451 | 445 | 445 | 10,900 |
2023/04/04 | 453 | 454 | 450 | 450 | 8,800 |
2023/04/03 | 453 | 454 | 451 | 454 | 5,400 |
2023/03/31 | 455 | 455 | 450 | 453 | 4,600 |
2023/03/30 | 446 | 455 | 444 | 455 | 12,500 |
2023/03/29 | 450 | 460 | 450 | 460 | 24,200 |
2023/03/28 | 451 | 451 | 446 | 451 | 6,100 |
2023/03/27 | 441 | 449 | 441 | 449 | 10,500 |
2023/03/24 | 450 | 450 | 441 | 450 | 13,500 |
2023/03/23 | 444 | 447 | 443 | 447 | 4,500 |
2023/03/22 | 445 | 449 | 439 | 444 | 7,700 |
2023/03/20 | 440 | 440 | 438 | 439 | 6,700 |
2023/03/17 | 440 | 440 | 436 | 436 | 4,200 |
2023/03/16 | 435 | 438 | 433 | 435 | 10,100 |
2023/03/15 | 440 | 440 | 436 | 436 | 11,100 |
2023/03/14 | 440 | 440 | 436 | 437 | 7,400 |
2023/03/13 | 450 | 452 | 438 | 440 | 31,300 |
2023/03/10 | 455 | 456 | 451 | 451 | 13,300 |
2023/03/09 | 456 | 460 | 456 | 458 | 9,800 |
2023/03/08 | 456 | 459 | 456 | 459 | 4,800 |
2023/03/07 | 459 | 461 | 456 | 458 | 8,000 |
2023/03/06 | 460 | 461 | 458 | 461 | 7,600 |
2023/03/03 | 462 | 462 | 456 | 458 | 10,100 |
2023/03/02 | 460 | 461 | 456 | 458 | 8,500 |
2023/03/01 | 459 | 460 | 453 | 460 | 8,000 |
2023/02/28 | 455 | 459 | 454 | 459 | 6,800 |
2023/02/27 | 453 | 454 | 451 | 454 | 7,200 |
2023/02/24 | 450 | 452 | 450 | 452 | 8,600 |
2023/02/22 | 450 | 450 | 448 | 448 | 4,000 |
2023/02/21 | 452 | 453 | 451 | 451 | 3,300 |
2023/02/20 | 451 | 452 | 450 | 452 | 5,200 |
2023/02/17 | 450 | 452 | 448 | 452 | 4,500 |
2023/02/16 | 449 | 450 | 447 | 450 | 7,500 |
2023/02/15 | 450 | 450 | 448 | 449 | 6,600 |
2023/02/14 | 445 | 447 | 443 | 447 | 3,100 |
2023/02/13 | 440 | 444 | 440 | 443 | 5,200 |
2023/02/10 | 449 | 450 | 437 | 438 | 13,300 |
2023/02/09 | 442 | 452 | 442 | 449 | 9,000 |
2023/02/08 | 451 | 453 | 441 | 441 | 8,700 |
2023/02/07 | 450 | 452 | 450 | 451 | 4,500 |
2023/02/06 | 454 | 454 | 449 | 450 | 10,800 |
2023/02/03 | 446 | 450 | 446 | 450 | 4,800 |
2023/02/02 | 446 | 448 | 445 | 446 | 2,700 |
2023/02/01 | 447 | 448 | 445 | 448 | 5,400 |
2023/01/31 | 437 | 446 | 437 | 445 | 6,400 |
2023/01/30 | 444 | 448 | 433 | 434 | 55,600 |
2023/01/27 | 449 | 450 | 443 | 443 | 7,900 |
2023/01/26 | 448 | 449 | 443 | 449 | 9,100 |
2023/01/25 | 447 | 448 | 445 | 448 | 7,300 |
2023/01/24 | 440 | 442 | 439 | 442 | 7,500 |
2023/01/23 | 439 | 440 | 435 | 435 | 7,800 |
2023/01/20 | 438 | 440 | 436 | 437 | 6,400 |
2023/01/19 | 433 | 438 | 433 | 435 | 5,000 |
2023/01/18 | 437 | 440 | 434 | 434 | 7,900 |
2023/01/17 | 435 | 438 | 434 | 436 | 6,300 |
2023/01/16 | 433 | 436 | 433 | 433 | 6,700 |
2023/01/13 | 434 | 435 | 431 | 431 | 10,300 |
2023/01/12 | 436 | 438 | 433 | 434 | 7,100 |
2023/01/11 | 435 | 438 | 434 | 438 | 4,300 |
2023/01/10 | 432 | 434 | 432 | 433 | 4,200 |
2023/01/06 | 431 | 434 | 431 | 434 | 4,200 |
2023/01/05 | 433 | 433 | 430 | 431 | 6,000 |
2023/01/04 | 435 | 435 | 430 | 431 | 5,800 |