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 |
|---|---|---|---|---|---|
| 2024/12/30 | 399 | 403 | 398 | 403 | 16,200 |
| 2024/12/27 | 397 | 400 | 397 | 399 | 8,000 |
| 2024/12/26 | 395 | 398 | 395 | 398 | 16,200 |
| 2024/12/25 | 399 | 399 | 395 | 397 | 20,400 |
| 2024/12/24 | 399 | 399 | 396 | 397 | 12,700 |
| 2024/12/23 | 400 | 400 | 396 | 399 | 17,000 |
| 2024/12/20 | 398 | 399 | 398 | 398 | 13,900 |
| 2024/12/19 | 400 | 400 | 397 | 398 | 10,900 |
| 2024/12/18 | 399 | 401 | 398 | 398 | 18,200 |
| 2024/12/17 | 401 | 401 | 399 | 399 | 13,700 |
| 2024/12/16 | 400 | 401 | 399 | 400 | 17,800 |
| 2024/12/13 | 402 | 402 | 400 | 402 | 15,700 |
| 2024/12/12 | 402 | 403 | 400 | 402 | 14,800 |
| 2024/12/11 | 401 | 402 | 400 | 402 | 11,800 |
| 2024/12/10 | 403 | 403 | 401 | 401 | 5,100 |
| 2024/12/09 | 402 | 403 | 401 | 403 | 10,600 |
| 2024/12/06 | 400 | 402 | 400 | 402 | 6,800 |
| 2024/12/05 | 403 | 403 | 400 | 400 | 9,900 |
| 2024/12/04 | 401 | 403 | 401 | 403 | 4,700 |
| 2024/12/03 | 402 | 404 | 401 | 401 | 12,700 |
| 2024/12/02 | 402 | 404 | 401 | 402 | 9,100 |
| 2024/11/29 | 403 | 404 | 401 | 404 | 6,100 |
| 2024/11/28 | 403 | 405 | 401 | 401 | 7,700 |
| 2024/11/27 | 406 | 406 | 403 | 403 | 7,400 |
| 2024/11/26 | 405 | 407 | 404 | 404 | 5,200 |
| 2024/11/25 | 406 | 406 | 404 | 405 | 5,600 |
| 2024/11/22 | 405 | 407 | 404 | 406 | 3,600 |
| 2024/11/21 | 407 | 407 | 404 | 405 | 2,300 |
| 2024/11/20 | 407 | 407 | 405 | 407 | 4,700 |
| 2024/11/19 | 404 | 407 | 404 | 407 | 5,000 |
| 2024/11/18 | 404 | 406 | 404 | 404 | 5,000 |
| 2024/11/15 | 406 | 406 | 404 | 406 | 5,200 |
| 2024/11/14 | 404 | 406 | 404 | 405 | 5,000 |
| 2024/11/13 | 404 | 406 | 403 | 404 | 6,400 |
| 2024/11/12 | 404 | 406 | 403 | 404 | 7,400 |
| 2024/11/11 | 405 | 407 | 402 | 407 | 10,000 |
| 2024/11/08 | 404 | 407 | 404 | 405 | 6,100 |
| 2024/11/07 | 402 | 408 | 402 | 405 | 9,600 |
| 2024/11/06 | 404 | 409 | 402 | 404 | 9,200 |
| 2024/11/05 | 408 | 408 | 401 | 405 | 12,000 |
| 2024/11/01 | 400 | 404 | 400 | 404 | 10,800 |
| 2024/10/31 | 395 | 403 | 391 | 403 | 35,200 |
| 2024/10/30 | 405 | 407 | 390 | 390 | 117,100 |
| 2024/10/29 | 404 | 406 | 404 | 405 | 10,500 |
| 2024/10/28 | 401 | 407 | 401 | 404 | 13,500 |
| 2024/10/25 | 404 | 407 | 401 | 401 | 18,900 |
| 2024/10/24 | 407 | 409 | 405 | 405 | 12,700 |
| 2024/10/23 | 412 | 412 | 408 | 409 | 14,200 |
| 2024/10/22 | 419 | 419 | 410 | 411 | 13,000 |
| 2024/10/21 | 421 | 421 | 419 | 419 | 6,200 |
| 2024/10/18 | 420 | 421 | 420 | 420 | 6,200 |
| 2024/10/17 | 420 | 422 | 420 | 420 | 3,900 |
| 2024/10/16 | 420 | 422 | 420 | 420 | 3,400 |
| 2024/10/15 | 422 | 422 | 420 | 420 | 6,500 |
| 2024/10/11 | 422 | 424 | 420 | 423 | 5,500 |
| 2024/10/10 | 424 | 424 | 420 | 421 | 14,800 |
| 2024/10/09 | 432 | 432 | 424 | 425 | 16,500 |
| 2024/10/08 | 432 | 433 | 430 | 430 | 6,000 |
| 2024/10/07 | 434 | 435 | 431 | 432 | 8,300 |
| 2024/10/04 | 431 | 433 | 431 | 431 | 4,700 |
| 2024/10/03 | 433 | 436 | 431 | 431 | 9,900 |
| 2024/10/02 | 438 | 438 | 432 | 432 | 9,700 |
| 2024/10/01 | 435 | 438 | 434 | 438 | 5,900 |
| 2024/09/30 | 433 | 437 | 431 | 435 | 16,500 |
| 2024/09/27 | 442 | 442 | 434 | 435 | 47,400 |
| 2024/09/26 | 448 | 450 | 446 | 446 | 157,600 |
| 2024/09/25 | 449 | 450 | 446 | 450 | 29,600 |
| 2024/09/24 | 449 | 449 | 446 | 448 | 20,800 |
| 2024/09/20 | 447 | 448 | 446 | 447 | 9,100 |
| 2024/09/19 | 445 | 447 | 444 | 447 | 8,300 |
| 2024/09/18 | 443 | 444 | 442 | 444 | 6,300 |
| 2024/09/17 | 441 | 442 | 439 | 442 | 8,800 |
| 2024/09/13 | 439 | 440 | 437 | 440 | 5,700 |
| 2024/09/12 | 438 | 438 | 435 | 438 | 8,200 |
| 2024/09/11 | 442 | 442 | 432 | 433 | 11,500 |
| 2024/09/10 | 441 | 441 | 437 | 441 | 7,400 |
| 2024/09/09 | 441 | 443 | 435 | 438 | 21,300 |
| 2024/09/06 | 442 | 443 | 440 | 443 | 8,600 |
| 2024/09/05 | 443 | 447 | 440 | 440 | 32,300 |
| 2024/09/04 | 440 | 443 | 440 | 443 | 17,800 |
| 2024/09/03 | 447 | 447 | 442 | 447 | 8,900 |
| 2024/09/02 | 449 | 449 | 442 | 446 | 11,400 |
| 2024/08/30 | 446 | 447 | 444 | 444 | 13,700 |
| 2024/08/29 | 448 | 448 | 441 | 448 | 18,500 |
| 2024/08/28 | 439 | 450 | 435 | 450 | 33,200 |
| 2024/08/27 | 436 | 436 | 433 | 435 | 16,200 |
| 2024/08/26 | 434 | 436 | 432 | 436 | 5,700 |
| 2024/08/23 | 432 | 433 | 430 | 432 | 6,800 |
| 2024/08/22 | 432 | 432 | 430 | 432 | 4,400 |
| 2024/08/21 | 435 | 435 | 432 | 432 | 4,300 |
| 2024/08/20 | 436 | 436 | 432 | 433 | 6,800 |
| 2024/08/19 | 434 | 434 | 428 | 432 | 16,700 |
| 2024/08/16 | 429 | 430 | 424 | 428 | 17,000 |
| 2024/08/15 | 423 | 427 | 421 | 423 | 17,400 |
| 2024/08/14 | 421 | 423 | 417 | 421 | 12,800 |
| 2024/08/13 | 414 | 420 | 410 | 420 | 23,400 |
| 2024/08/09 | 423 | 427 | 415 | 417 | 22,700 |
| 2024/08/08 | 413 | 419 | 409 | 415 | 14,900 |
| 2024/08/07 | 392 | 418 | 392 | 413 | 24,400 |
| 2024/08/06 | 400 | 418 | 398 | 411 | 29,700 |
| 2024/08/05 | 404 | 412 | 395 | 400 | 48,500 |
| 2024/08/02 | 435 | 436 | 428 | 428 | 26,300 |
| 2024/08/01 | 445 | 445 | 436 | 436 | 13,100 |
| 2024/07/31 | 438 | 444 | 437 | 444 | 24,300 |
| 2024/07/30 | 448 | 450 | 432 | 432 | 86,900 |
| 2024/07/29 | 450 | 450 | 448 | 449 | 8,100 |
| 2024/07/26 | 446 | 447 | 446 | 446 | 2,600 |
| 2024/07/25 | 447 | 448 | 445 | 446 | 12,600 |
| 2024/07/24 | 452 | 455 | 448 | 450 | 17,100 |
| 2024/07/23 | 455 | 458 | 454 | 454 | 5,600 |
| 2024/07/22 | 458 | 458 | 454 | 457 | 6,900 |
| 2024/07/19 | 454 | 460 | 454 | 458 | 14,900 |
| 2024/07/18 | 458 | 460 | 458 | 459 | 3,000 |
| 2024/07/17 | 459 | 460 | 456 | 457 | 4,500 |
| 2024/07/16 | 457 | 458 | 456 | 458 | 5,000 |
| 2024/07/12 | 456 | 457 | 452 | 456 | 4,400 |
| 2024/07/11 | 456 | 456 | 452 | 454 | 9,600 |
| 2024/07/10 | 459 | 459 | 454 | 454 | 9,500 |
| 2024/07/09 | 461 | 463 | 460 | 460 | 4,600 |
| 2024/07/08 | 462 | 463 | 461 | 462 | 10,200 |
| 2024/07/05 | 464 | 464 | 462 | 462 | 7,600 |
| 2024/07/04 | 460 | 464 | 460 | 464 | 4,300 |
| 2024/07/03 | 462 | 463 | 460 | 461 | 5,700 |
| 2024/07/02 | 463 | 463 | 459 | 462 | 7,100 |
| 2024/07/01 | 461 | 463 | 460 | 463 | 5,400 |
| 2024/06/28 | 461 | 462 | 460 | 461 | 3,300 |
| 2024/06/27 | 464 | 464 | 460 | 460 | 9,100 |
| 2024/06/26 | 463 | 465 | 460 | 462 | 11,300 |
| 2024/06/25 | 464 | 464 | 456 | 460 | 11,300 |
| 2024/06/24 | 456 | 460 | 455 | 460 | 13,900 |
| 2024/06/21 | 452 | 455 | 452 | 453 | 6,600 |
| 2024/06/20 | 453 | 453 | 450 | 451 | 10,300 |
| 2024/06/19 | 452 | 453 | 450 | 451 | 3,500 |
| 2024/06/18 | 452 | 454 | 451 | 451 | 3,400 |
| 2024/06/17 | 454 | 454 | 449 | 452 | 13,500 |
| 2024/06/14 | 448 | 451 | 447 | 451 | 8,500 |
| 2024/06/13 | 450 | 450 | 449 | 449 | 2,900 |
| 2024/06/12 | 448 | 450 | 447 | 450 | 5,300 |
| 2024/06/11 | 449 | 449 | 446 | 448 | 3,400 |
| 2024/06/10 | 447 | 448 | 446 | 448 | 3,500 |
| 2024/06/07 | 446 | 447 | 444 | 445 | 5,000 |
| 2024/06/06 | 446 | 447 | 445 | 445 | 3,300 |
| 2024/06/05 | 449 | 449 | 446 | 446 | 4,500 |
| 2024/06/04 | 447 | 448 | 446 | 448 | 7,100 |
| 2024/06/03 | 447 | 447 | 444 | 445 | 9,100 |
| 2024/05/31 | 443 | 445 | 443 | 445 | 4,100 |
| 2024/05/30 | 442 | 444 | 440 | 442 | 6,500 |
| 2024/05/29 | 444 | 444 | 441 | 441 | 6,000 |
| 2024/05/28 | 444 | 445 | 443 | 444 | 3,000 |
| 2024/05/27 | 444 | 445 | 441 | 442 | 8,800 |
| 2024/05/24 | 444 | 444 | 441 | 442 | 3,300 |
| 2024/05/23 | 442 | 443 | 440 | 442 | 4,000 |
| 2024/05/22 | 444 | 444 | 441 | 441 | 6,800 |
| 2024/05/21 | 444 | 444 | 442 | 442 | 4,200 |
| 2024/05/20 | 442 | 443 | 439 | 443 | 10,500 |
| 2024/05/17 | 440 | 443 | 437 | 440 | 12,000 |
| 2024/05/16 | 445 | 445 | 437 | 439 | 21,000 |
| 2024/05/15 | 441 | 442 | 438 | 440 | 16,300 |
| 2024/05/14 | 444 | 445 | 440 | 441 | 14,400 |
| 2024/05/13 | 447 | 447 | 443 | 444 | 7,600 |
| 2024/05/10 | 446 | 447 | 445 | 447 | 4,300 |
| 2024/05/09 | 446 | 447 | 445 | 447 | 3,400 |
| 2024/05/08 | 447 | 447 | 445 | 445 | 4,400 |
| 2024/05/07 | 449 | 449 | 444 | 447 | 8,800 |
| 2024/05/02 | 448 | 449 | 446 | 449 | 4,800 |
| 2024/05/01 | 444 | 448 | 444 | 448 | 5,500 |
| 2024/04/30 | 444 | 448 | 441 | 448 | 8,800 |
| 2024/04/26 | 449 | 450 | 440 | 440 | 56,100 |
| 2024/04/25 | 447 | 450 | 447 | 449 | 7,900 |
| 2024/04/24 | 450 | 451 | 447 | 447 | 7,500 |
| 2024/04/23 | 449 | 450 | 447 | 450 | 5,900 |
| 2024/04/22 | 445 | 449 | 445 | 449 | 5,700 |
| 2024/04/19 | 447 | 449 | 445 | 445 | 7,000 |
| 2024/04/18 | 445 | 449 | 445 | 447 | 4,300 |
| 2024/04/17 | 450 | 452 | 445 | 445 | 8,700 |
| 2024/04/16 | 452 | 454 | 450 | 450 | 8,700 |
| 2024/04/15 | 455 | 455 | 452 | 452 | 5,100 |
| 2024/04/12 | 454 | 456 | 452 | 455 | 8,700 |
| 2024/04/11 | 454 | 455 | 453 | 453 | 2,900 |
| 2024/04/10 | 459 | 461 | 453 | 454 | 8,500 |
| 2024/04/09 | 460 | 460 | 458 | 458 | 3,600 |
| 2024/04/08 | 460 | 460 | 455 | 460 | 8,900 |
| 2024/04/05 | 451 | 455 | 451 | 452 | 7,900 |
| 2024/04/04 | 454 | 457 | 454 | 457 | 4,500 |
| 2024/04/03 | 452 | 457 | 452 | 454 | 6,600 |
| 2024/04/02 | 453 | 456 | 452 | 452 | 6,000 |
| 2024/04/01 | 454 | 457 | 453 | 453 | 4,800 |
| 2024/03/29 | 450 | 456 | 450 | 455 | 8,500 |
| 2024/03/28 | 459 | 459 | 452 | 452 | 19,400 |
| 2024/03/27 | 465 | 465 | 459 | 462 | 26,500 |
| 2024/03/26 | 459 | 464 | 458 | 459 | 11,700 |
| 2024/03/25 | 456 | 460 | 455 | 460 | 13,600 |
| 2024/03/22 | 456 | 456 | 454 | 456 | 8,600 |
| 2024/03/21 | 455 | 456 | 453 | 455 | 9,100 |
| 2024/03/19 | 453 | 455 | 452 | 455 | 8,900 |
| 2024/03/18 | 452 | 455 | 452 | 453 | 7,000 |
| 2024/03/15 | 455 | 456 | 452 | 454 | 6,900 |
| 2024/03/14 | 451 | 455 | 451 | 455 | 4,300 |
| 2024/03/13 | 454 | 454 | 452 | 452 | 6,900 |
| 2024/03/12 | 454 | 454 | 452 | 454 | 3,500 |
| 2024/03/11 | 457 | 457 | 451 | 453 | 8,000 |
| 2024/03/08 | 456 | 457 | 454 | 457 | 14,800 |
| 2024/03/07 | 454 | 458 | 453 | 458 | 12,100 |
| 2024/03/06 | 454 | 455 | 453 | 454 | 5,800 |
| 2024/03/05 | 453 | 455 | 451 | 454 | 11,900 |
| 2024/03/04 | 456 | 456 | 451 | 453 | 8,600 |
| 2024/03/01 | 450 | 457 | 450 | 457 | 24,800 |
| 2024/02/29 | 450 | 455 | 450 | 453 | 21,300 |
| 2024/02/28 | 458 | 458 | 452 | 453 | 12,700 |
| 2024/02/27 | 458 | 458 | 454 | 457 | 10,300 |
| 2024/02/26 | 455 | 458 | 453 | 455 | 15,600 |
| 2024/02/22 | 455 | 455 | 450 | 455 | 10,500 |
| 2024/02/21 | 454 | 454 | 451 | 453 | 5,600 |
| 2024/02/20 | 454 | 454 | 450 | 454 | 8,700 |
| 2024/02/19 | 455 | 455 | 447 | 452 | 15,200 |
| 2024/02/16 | 446 | 447 | 444 | 447 | 6,300 |
| 2024/02/15 | 450 | 450 | 444 | 444 | 10,200 |
| 2024/02/14 | 448 | 448 | 444 | 447 | 12,900 |
| 2024/02/13 | 447 | 448 | 445 | 448 | 10,400 |
| 2024/02/09 | 445 | 447 | 444 | 444 | 10,600 |
| 2024/02/08 | 445 | 448 | 444 | 446 | 11,100 |
| 2024/02/07 | 445 | 447 | 444 | 445 | 9,700 |
| 2024/02/06 | 448 | 448 | 441 | 444 | 22,400 |
| 2024/02/05 | 450 | 450 | 444 | 444 | 24,300 |
| 2024/02/02 | 448 | 449 | 444 | 444 | 21,600 |
| 2024/02/01 | 449 | 449 | 445 | 446 | 12,100 |
| 2024/01/31 | 450 | 450 | 445 | 449 | 12,700 |
| 2024/01/30 | 458 | 459 | 445 | 445 | 84,900 |
| 2024/01/29 | 454 | 458 | 454 | 458 | 7,700 |
| 2024/01/26 | 456 | 456 | 453 | 454 | 7,000 |
| 2024/01/25 | 459 | 459 | 455 | 455 | 9,900 |
| 2024/01/24 | 456 | 456 | 454 | 455 | 5,200 |
| 2024/01/23 | 454 | 456 | 453 | 453 | 9,800 |
| 2024/01/22 | 455 | 456 | 453 | 453 | 9,100 |
| 2024/01/19 | 459 | 459 | 452 | 452 | 11,300 |
| 2024/01/18 | 455 | 456 | 454 | 454 | 9,300 |
| 2024/01/17 | 460 | 460 | 455 | 455 | 8,900 |
| 2024/01/16 | 464 | 464 | 456 | 460 | 12,800 |
| 2024/01/15 | 462 | 464 | 457 | 460 | 16,600 |
| 2024/01/12 | 470 | 470 | 456 | 456 | 16,500 |
| 2024/01/11 | 471 | 471 | 466 | 468 | 7,900 |
| 2024/01/10 | 468 | 469 | 466 | 466 | 5,700 |
| 2024/01/09 | 464 | 470 | 464 | 470 | 6,600 |
| 2024/01/05 | 470 | 470 | 460 | 465 | 8,800 |
| 2024/01/04 | 469 | 469 | 459 | 466 | 17,600 |