フジプレアム(4237)の株価時系列情報
フジプレアム(4237)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 |
|---|---|---|---|---|---|
| 2024/10/04 | 314 | 319 | 314 | 318 | 23,200 |
| 2024/10/03 | 316 | 320 | 313 | 313 | 17,700 |
| 2024/10/02 | 321 | 323 | 316 | 316 | 25,400 |
| 2024/10/01 | 319 | 320 | 317 | 320 | 20,800 |
| 2024/09/30 | 307 | 317 | 307 | 317 | 22,800 |
| 2024/09/27 | 320 | 320 | 315 | 318 | 10,400 |
| 2024/09/26 | 318 | 320 | 315 | 317 | 18,900 |
| 2024/09/25 | 313 | 322 | 312 | 314 | 25,500 |
| 2024/09/24 | 315 | 317 | 311 | 313 | 19,600 |
| 2024/09/20 | 312 | 320 | 312 | 314 | 16,300 |
| 2024/09/19 | 311 | 315 | 311 | 312 | 11,100 |
| 2024/09/18 | 311 | 318 | 308 | 311 | 30,400 |
| 2024/09/17 | 316 | 319 | 311 | 313 | 22,200 |
| 2024/09/13 | 323 | 326 | 316 | 318 | 34,500 |
| 2024/09/12 | 305 | 325 | 305 | 322 | 107,800 |
| 2024/09/11 | 304 | 305 | 297 | 299 | 19,000 |
| 2024/09/10 | 306 | 306 | 302 | 305 | 21,100 |
| 2024/09/09 | 293 | 305 | 291 | 303 | 27,200 |
| 2024/09/06 | 302 | 304 | 295 | 298 | 50,700 |
| 2024/09/05 | 301 | 308 | 301 | 303 | 34,300 |
| 2024/09/04 | 310 | 310 | 302 | 302 | 53,100 |
| 2024/09/03 | 312 | 317 | 312 | 315 | 17,600 |
| 2024/09/02 | 312 | 315 | 311 | 311 | 25,400 |
| 2024/08/30 | 310 | 319 | 309 | 316 | 51,500 |
| 2024/08/29 | 310 | 311 | 308 | 311 | 16,200 |
| 2024/08/28 | 315 | 315 | 308 | 310 | 29,700 |
| 2024/08/27 | 314 | 314 | 311 | 314 | 18,600 |
| 2024/08/26 | 311 | 314 | 311 | 314 | 16,400 |
| 2024/08/23 | 314 | 314 | 309 | 311 | 29,700 |
| 2024/08/22 | 316 | 316 | 311 | 312 | 24,100 |
| 2024/08/21 | 312 | 316 | 311 | 313 | 23,200 |
| 2024/08/20 | 311 | 317 | 311 | 313 | 16,700 |
| 2024/08/19 | 318 | 321 | 308 | 308 | 31,100 |
| 2024/08/16 | 321 | 321 | 314 | 315 | 27,300 |
| 2024/08/15 | 318 | 319 | 312 | 315 | 21,900 |
| 2024/08/14 | 310 | 323 | 310 | 318 | 73,800 |
| 2024/08/13 | 299 | 309 | 291 | 308 | 104,600 |
| 2024/08/09 | 312 | 312 | 297 | 303 | 41,500 |
| 2024/08/08 | 296 | 312 | 295 | 304 | 53,200 |
| 2024/08/07 | 291 | 310 | 284 | 300 | 88,900 |
| 2024/08/06 | 314 | 315 | 280 | 297 | 189,000 |
| 2024/08/05 | 310 | 317 | 253 | 253 | 283,400 |
| 2024/08/02 | 340 | 341 | 327 | 333 | 139,400 |
| 2024/08/01 | 357 | 357 | 342 | 348 | 89,500 |
| 2024/07/31 | 355 | 359 | 350 | 357 | 40,100 |
| 2024/07/30 | 353 | 355 | 350 | 354 | 22,700 |
| 2024/07/29 | 352 | 355 | 349 | 355 | 52,800 |
| 2024/07/26 | 352 | 352 | 348 | 351 | 34,800 |
| 2024/07/25 | 350 | 354 | 348 | 349 | 100,900 |
| 2024/07/24 | 363 | 363 | 354 | 355 | 73,900 |
| 2024/07/23 | 362 | 364 | 360 | 362 | 24,200 |
| 2024/07/22 | 363 | 364 | 359 | 362 | 69,300 |
| 2024/07/19 | 363 | 367 | 362 | 362 | 56,300 |
| 2024/07/18 | 367 | 367 | 363 | 364 | 35,300 |
| 2024/07/17 | 369 | 369 | 365 | 368 | 35,800 |
| 2024/07/16 | 367 | 370 | 367 | 369 | 27,100 |
| 2024/07/12 | 363 | 369 | 363 | 366 | 49,700 |
| 2024/07/11 | 364 | 367 | 361 | 366 | 45,800 |
| 2024/07/10 | 370 | 370 | 363 | 364 | 66,500 |
| 2024/07/09 | 370 | 372 | 366 | 366 | 39,300 |
| 2024/07/08 | 370 | 373 | 367 | 369 | 36,900 |
| 2024/07/05 | 371 | 373 | 366 | 368 | 63,100 |
| 2024/07/04 | 373 | 376 | 370 | 370 | 58,300 |
| 2024/07/03 | 372 | 375 | 370 | 374 | 33,700 |
| 2024/07/02 | 375 | 380 | 371 | 371 | 93,500 |
| 2024/07/01 | 384 | 386 | 378 | 379 | 102,000 |
| 2024/06/28 | 392 | 392 | 381 | 382 | 91,800 |
| 2024/06/27 | 390 | 395 | 387 | 387 | 56,000 |
| 2024/06/26 | 390 | 394 | 389 | 390 | 59,700 |
| 2024/06/25 | 395 | 395 | 390 | 390 | 85,600 |
| 2024/06/24 | 401 | 404 | 393 | 400 | 134,800 |
| 2024/06/21 | 398 | 404 | 396 | 400 | 184,600 |
| 2024/06/20 | 388 | 395 | 384 | 388 | 97,600 |
| 2024/06/19 | 411 | 411 | 385 | 386 | 304,700 |
| 2024/06/18 | 417 | 417 | 400 | 403 | 462,400 |
| 2024/06/17 | 383 | 400 | 383 | 397 | 326,900 |
| 2024/06/14 | 389 | 391 | 381 | 381 | 126,600 |
| 2024/06/13 | 400 | 400 | 388 | 393 | 347,900 |
| 2024/06/12 | 377 | 384 | 370 | 384 | 82,600 |
| 2024/06/11 | 367 | 377 | 366 | 377 | 82,800 |
| 2024/06/10 | 362 | 367 | 362 | 363 | 44,100 |
| 2024/06/07 | 360 | 365 | 358 | 363 | 39,200 |
| 2024/06/06 | 379 | 379 | 360 | 360 | 118,500 |
| 2024/06/05 | 370 | 380 | 370 | 376 | 106,200 |
| 2024/06/04 | 376 | 376 | 370 | 370 | 49,000 |
| 2024/06/03 | 376 | 376 | 368 | 376 | 93,200 |
| 2024/05/31 | 366 | 366 | 360 | 364 | 50,700 |
| 2024/05/30 | 359 | 367 | 354 | 365 | 43,600 |
| 2024/05/29 | 374 | 374 | 356 | 357 | 118,900 |
| 2024/05/28 | 375 | 377 | 371 | 371 | 44,200 |
| 2024/05/27 | 373 | 377 | 368 | 371 | 40,300 |
| 2024/05/24 | 381 | 381 | 370 | 373 | 38,600 |
| 2024/05/23 | 382 | 383 | 375 | 375 | 86,700 |
| 2024/05/22 | 378 | 385 | 371 | 384 | 111,600 |
| 2024/05/21 | 378 | 383 | 367 | 370 | 172,200 |
| 2024/05/20 | 364 | 366 | 360 | 363 | 25,900 |
| 2024/05/17 | 352 | 364 | 351 | 363 | 41,300 |
| 2024/05/16 | 357 | 365 | 352 | 354 | 119,000 |
| 2024/05/15 | 368 | 369 | 363 | 369 | 58,600 |
| 2024/05/14 | 372 | 372 | 366 | 367 | 25,800 |
| 2024/05/13 | 366 | 372 | 366 | 370 | 34,400 |
| 2024/05/10 | 368 | 370 | 362 | 366 | 33,400 |
| 2024/05/09 | 372 | 372 | 367 | 367 | 26,900 |
| 2024/05/08 | 372 | 375 | 371 | 372 | 21,300 |
| 2024/05/07 | 373 | 377 | 372 | 376 | 23,800 |
| 2024/05/02 | 373 | 375 | 368 | 373 | 17,700 |
| 2024/05/01 | 375 | 375 | 367 | 371 | 40,400 |
| 2024/04/30 | 371 | 378 | 369 | 375 | 36,900 |
| 2024/04/26 | 371 | 371 | 364 | 370 | 30,000 |
| 2024/04/25 | 375 | 375 | 366 | 366 | 34,900 |
| 2024/04/24 | 371 | 376 | 371 | 372 | 43,500 |
| 2024/04/23 | 372 | 372 | 367 | 370 | 25,200 |
| 2024/04/22 | 368 | 373 | 365 | 368 | 35,100 |
| 2024/04/19 | 376 | 377 | 361 | 366 | 67,600 |
| 2024/04/18 | 375 | 379 | 370 | 378 | 61,700 |
| 2024/04/17 | 388 | 388 | 377 | 377 | 94,500 |
| 2024/04/16 | 395 | 398 | 382 | 385 | 90,300 |
| 2024/04/15 | 400 | 400 | 391 | 399 | 69,000 |
| 2024/04/12 | 405 | 405 | 395 | 398 | 65,600 |
| 2024/04/11 | 395 | 407 | 390 | 406 | 104,700 |
| 2024/04/10 | 390 | 398 | 386 | 395 | 52,200 |
| 2024/04/09 | 389 | 390 | 384 | 385 | 63,100 |
| 2024/04/08 | 392 | 392 | 385 | 387 | 44,600 |
| 2024/04/05 | 389 | 394 | 386 | 391 | 41,100 |
| 2024/04/04 | 397 | 397 | 389 | 391 | 64,300 |
| 2024/04/03 | 395 | 398 | 391 | 397 | 68,000 |
| 2024/04/02 | 410 | 411 | 395 | 397 | 150,300 |
| 2024/04/01 | 425 | 425 | 412 | 412 | 68,200 |
| 2024/03/29 | 421 | 422 | 417 | 421 | 34,500 |
| 2024/03/28 | 411 | 422 | 411 | 416 | 52,300 |
| 2024/03/27 | 423 | 423 | 412 | 417 | 97,900 |
| 2024/03/26 | 415 | 423 | 410 | 417 | 145,200 |
| 2024/03/25 | 417 | 418 | 404 | 410 | 112,900 |
| 2024/03/22 | 429 | 429 | 415 | 417 | 103,800 |
| 2024/03/21 | 428 | 429 | 412 | 421 | 216,400 |
| 2024/03/19 | 426 | 426 | 407 | 416 | 258,500 |
| 2024/03/18 | 436 | 438 | 425 | 427 | 197,400 |
| 2024/03/15 | 425 | 444 | 420 | 428 | 403,200 |
| 2024/03/14 | 401 | 430 | 398 | 423 | 333,300 |
| 2024/03/13 | 415 | 416 | 399 | 399 | 117,700 |
| 2024/03/12 | 383 | 412 | 383 | 407 | 181,900 |
| 2024/03/11 | 391 | 408 | 385 | 393 | 352,200 |
| 2024/03/08 | 373 | 428 | 370 | 406 | 1,471,500 |
| 2024/03/07 | 357 | 361 | 351 | 357 | 44,800 |
| 2024/03/06 | 350 | 357 | 350 | 355 | 37,100 |
| 2024/03/05 | 354 | 355 | 350 | 352 | 32,500 |
| 2024/03/04 | 360 | 360 | 353 | 353 | 40,800 |
| 2024/03/01 | 357 | 360 | 355 | 359 | 30,200 |
| 2024/02/29 | 355 | 358 | 355 | 355 | 15,000 |
| 2024/02/28 | 358 | 362 | 355 | 357 | 64,300 |
| 2024/02/27 | 357 | 360 | 356 | 356 | 30,400 |
| 2024/02/26 | 358 | 360 | 353 | 357 | 37,800 |
| 2024/02/22 | 358 | 358 | 353 | 355 | 28,700 |
| 2024/02/21 | 363 | 363 | 356 | 356 | 25,500 |
| 2024/02/20 | 360 | 367 | 358 | 363 | 51,500 |
| 2024/02/19 | 359 | 362 | 357 | 360 | 34,100 |
| 2024/02/16 | 360 | 360 | 355 | 357 | 43,000 |
| 2024/02/15 | 358 | 360 | 355 | 355 | 47,600 |
| 2024/02/14 | 360 | 362 | 352 | 352 | 84,600 |
| 2024/02/13 | 365 | 371 | 357 | 362 | 245,300 |
| 2024/02/09 | 397 | 397 | 390 | 392 | 150,100 |
| 2024/02/08 | 391 | 397 | 388 | 396 | 80,500 |
| 2024/02/07 | 395 | 395 | 387 | 389 | 77,300 |
| 2024/02/06 | 397 | 397 | 391 | 392 | 39,200 |
| 2024/02/05 | 397 | 397 | 392 | 395 | 61,700 |
| 2024/02/02 | 388 | 396 | 387 | 395 | 78,800 |
| 2024/02/01 | 383 | 387 | 381 | 387 | 40,100 |
| 2024/01/31 | 380 | 385 | 379 | 385 | 22,500 |
| 2024/01/30 | 384 | 385 | 380 | 381 | 15,500 |
| 2024/01/29 | 382 | 385 | 379 | 383 | 33,600 |
| 2024/01/26 | 380 | 385 | 378 | 379 | 47,400 |
| 2024/01/25 | 382 | 384 | 378 | 380 | 54,100 |
| 2024/01/24 | 388 | 390 | 379 | 380 | 90,100 |
| 2024/01/23 | 391 | 393 | 383 | 386 | 132,700 |
| 2024/01/22 | 391 | 399 | 390 | 395 | 100,900 |
| 2024/01/19 | 389 | 392 | 385 | 388 | 74,200 |
| 2024/01/18 | 381 | 390 | 381 | 389 | 51,400 |
| 2024/01/17 | 391 | 395 | 382 | 385 | 103,900 |
| 2024/01/16 | 399 | 399 | 389 | 389 | 115,500 |
| 2024/01/15 | 395 | 400 | 388 | 395 | 205,300 |
| 2024/01/12 | 380 | 390 | 380 | 390 | 195,100 |
| 2024/01/11 | 378 | 384 | 376 | 376 | 134,200 |
| 2024/01/10 | 375 | 378 | 373 | 374 | 67,300 |
| 2024/01/09 | 372 | 377 | 369 | 376 | 151,700 |
| 2024/01/05 | 366 | 368 | 361 | 366 | 89,300 |
| 2024/01/04 | 357 | 366 | 355 | 363 | 108,700 |
| 2023/12/29 | 354 | 356 | 349 | 352 | 29,500 |
| 2023/12/28 | 345 | 354 | 345 | 354 | 54,800 |
| 2023/12/27 | 347 | 357 | 345 | 345 | 177,700 |
| 2023/12/26 | 341 | 344 | 340 | 340 | 51,200 |
| 2023/12/25 | 348 | 348 | 341 | 341 | 31,700 |
| 2023/12/22 | 344 | 349 | 343 | 348 | 48,200 |
| 2023/12/21 | 345 | 349 | 341 | 345 | 65,900 |
| 2023/12/20 | 345 | 350 | 344 | 349 | 91,600 |
| 2023/12/19 | 342 | 346 | 341 | 343 | 69,200 |
| 2023/12/18 | 343 | 344 | 338 | 339 | 48,300 |
| 2023/12/15 | 340 | 344 | 338 | 344 | 59,800 |
| 2023/12/14 | 339 | 341 | 336 | 340 | 53,200 |
| 2023/12/13 | 340 | 342 | 337 | 342 | 43,500 |
| 2023/12/12 | 341 | 342 | 339 | 340 | 43,400 |