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 |
|---|---|---|---|---|---|
| 2025/08/08 | 336 | 338 | 332 | 334 | 82,800 |
| 2025/08/07 | 340 | 340 | 336 | 338 | 21,500 |
| 2025/08/06 | 338 | 340 | 337 | 339 | 19,300 |
| 2025/08/05 | 339 | 340 | 337 | 338 | 15,400 |
| 2025/08/04 | 339 | 340 | 336 | 337 | 14,700 |
| 2025/08/01 | 338 | 341 | 338 | 339 | 19,500 |
| 2025/07/31 | 340 | 341 | 339 | 341 | 23,000 |
| 2025/07/30 | 339 | 343 | 338 | 340 | 27,200 |
| 2025/07/29 | 341 | 341 | 338 | 338 | 16,800 |
| 2025/07/28 | 340 | 343 | 338 | 341 | 29,800 |
| 2025/07/25 | 337 | 341 | 337 | 340 | 24,800 |
| 2025/07/24 | 336 | 340 | 336 | 339 | 51,500 |
| 2025/07/23 | 339 | 342 | 336 | 336 | 58,300 |
| 2025/07/22 | 335 | 338 | 333 | 335 | 28,700 |
| 2025/07/18 | 337 | 338 | 335 | 335 | 14,400 |
| 2025/07/17 | 336 | 338 | 335 | 338 | 15,800 |
| 2025/07/16 | 339 | 339 | 336 | 336 | 19,200 |
| 2025/07/15 | 339 | 340 | 337 | 338 | 19,600 |
| 2025/07/14 | 337 | 340 | 337 | 338 | 14,400 |
| 2025/07/11 | 342 | 342 | 338 | 338 | 36,700 |
| 2025/07/10 | 340 | 342 | 338 | 340 | 32,200 |
| 2025/07/09 | 340 | 346 | 337 | 343 | 77,300 |
| 2025/07/08 | 335 | 338 | 334 | 338 | 32,200 |
| 2025/07/07 | 335 | 337 | 333 | 333 | 44,000 |
| 2025/07/04 | 338 | 339 | 329 | 330 | 81,200 |
| 2025/07/03 | 334 | 338 | 333 | 338 | 31,400 |
| 2025/07/02 | 341 | 341 | 334 | 334 | 56,500 |
| 2025/07/01 | 350 | 350 | 336 | 341 | 151,700 |
| 2025/06/30 | 358 | 361 | 345 | 349 | 386,200 |
| 2025/06/27 | 333 | 337 | 332 | 334 | 32,000 |
| 2025/06/26 | 337 | 337 | 334 | 335 | 14,500 |
| 2025/06/25 | 334 | 335 | 331 | 334 | 16,700 |
| 2025/06/24 | 333 | 338 | 332 | 333 | 19,900 |
| 2025/06/23 | 333 | 339 | 330 | 333 | 29,000 |
| 2025/06/20 | 337 | 338 | 333 | 333 | 13,800 |
| 2025/06/19 | 337 | 343 | 336 | 339 | 28,300 |
| 2025/06/18 | 345 | 345 | 337 | 337 | 46,600 |
| 2025/06/17 | 333 | 345 | 333 | 345 | 93,300 |
| 2025/06/16 | 330 | 331 | 327 | 328 | 36,500 |
| 2025/06/13 | 332 | 333 | 327 | 330 | 40,900 |
| 2025/06/12 | 332 | 334 | 331 | 333 | 19,700 |
| 2025/06/11 | 331 | 333 | 330 | 332 | 15,900 |
| 2025/06/10 | 330 | 333 | 330 | 330 | 11,100 |
| 2025/06/09 | 330 | 333 | 329 | 329 | 12,300 |
| 2025/06/06 | 333 | 333 | 330 | 330 | 15,400 |
| 2025/06/05 | 331 | 334 | 331 | 332 | 26,100 |
| 2025/06/04 | 335 | 336 | 332 | 333 | 15,000 |
| 2025/06/03 | 338 | 338 | 332 | 332 | 12,800 |
| 2025/06/02 | 333 | 335 | 331 | 332 | 18,700 |
| 2025/05/30 | 337 | 337 | 333 | 334 | 25,300 |
| 2025/05/29 | 334 | 336 | 333 | 333 | 25,500 |
| 2025/05/28 | 341 | 341 | 334 | 335 | 23,500 |
| 2025/05/27 | 330 | 339 | 330 | 336 | 84,400 |
| 2025/05/26 | 338 | 339 | 332 | 333 | 57,100 |
| 2025/05/23 | 344 | 352 | 339 | 339 | 56,800 |
| 2025/05/22 | 345 | 348 | 343 | 343 | 70,400 |
| 2025/05/21 | 355 | 355 | 347 | 348 | 29,900 |
| 2025/05/20 | 352 | 352 | 347 | 348 | 33,800 |
| 2025/05/19 | 348 | 365 | 345 | 350 | 346,700 |
| 2025/05/16 | 349 | 355 | 345 | 348 | 114,000 |
| 2025/05/15 | 351 | 356 | 347 | 350 | 64,600 |
| 2025/05/14 | 357 | 364 | 353 | 353 | 55,700 |
| 2025/05/13 | 375 | 376 | 354 | 357 | 235,600 |
| 2025/05/12 | 350 | 392 | 344 | 383 | 973,700 |
| 2025/05/09 | 352 | 353 | 342 | 346 | 190,200 |
| 2025/05/08 | 365 | 366 | 344 | 353 | 693,700 |
| 2025/05/07 | 321 | 356 | 320 | 336 | 674,200 |
| 2025/05/02 | 311 | 333 | 305 | 313 | 205,000 |
| 2025/05/01 | 317 | 318 | 311 | 311 | 36,300 |
| 2025/04/30 | 319 | 319 | 315 | 317 | 11,700 |
| 2025/04/28 | 317 | 327 | 312 | 316 | 86,200 |
| 2025/04/25 | 321 | 323 | 317 | 317 | 24,000 |
| 2025/04/24 | 322 | 324 | 317 | 319 | 37,500 |
| 2025/04/23 | 318 | 325 | 317 | 321 | 53,100 |
| 2025/04/22 | 316 | 316 | 311 | 312 | 17,200 |
| 2025/04/21 | 317 | 322 | 316 | 317 | 21,800 |
| 2025/04/18 | 317 | 324 | 313 | 322 | 33,700 |
| 2025/04/17 | 312 | 322 | 311 | 318 | 38,200 |
| 2025/04/16 | 319 | 319 | 312 | 312 | 14,400 |
| 2025/04/15 | 318 | 320 | 304 | 317 | 19,200 |
| 2025/04/14 | 323 | 326 | 316 | 317 | 48,500 |
| 2025/04/11 | 306 | 315 | 300 | 315 | 35,200 |
| 2025/04/10 | 316 | 316 | 301 | 313 | 64,000 |
| 2025/04/09 | 300 | 300 | 287 | 292 | 51,500 |
| 2025/04/08 | 288 | 310 | 288 | 303 | 69,200 |
| 2025/04/07 | 275 | 285 | 269 | 280 | 150,200 |
| 2025/04/04 | 311 | 316 | 293 | 299 | 169,500 |
| 2025/04/03 | 325 | 328 | 318 | 322 | 97,000 |
| 2025/04/02 | 331 | 346 | 327 | 333 | 39,700 |
| 2025/04/01 | 341 | 343 | 325 | 328 | 117,600 |
| 2025/03/31 | 345 | 354 | 336 | 345 | 105,800 |
| 2025/03/28 | 346 | 352 | 345 | 350 | 61,000 |
| 2025/03/27 | 352 | 352 | 346 | 346 | 61,600 |
| 2025/03/26 | 355 | 355 | 351 | 352 | 31,800 |
| 2025/03/25 | 359 | 359 | 352 | 353 | 45,200 |
| 2025/03/24 | 368 | 369 | 358 | 358 | 60,100 |
| 2025/03/21 | 360 | 366 | 360 | 363 | 40,900 |
| 2025/03/19 | 356 | 363 | 356 | 360 | 37,800 |
| 2025/03/18 | 357 | 360 | 357 | 357 | 28,400 |
| 2025/03/17 | 358 | 361 | 354 | 357 | 41,400 |
| 2025/03/14 | 352 | 363 | 352 | 357 | 65,700 |
| 2025/03/13 | 357 | 358 | 353 | 353 | 43,800 |
| 2025/03/12 | 350 | 362 | 350 | 355 | 65,400 |
| 2025/03/11 | 348 | 354 | 345 | 349 | 84,800 |
| 2025/03/10 | 351 | 355 | 349 | 353 | 59,500 |
| 2025/03/07 | 353 | 357 | 350 | 351 | 84,500 |
| 2025/03/06 | 356 | 360 | 353 | 354 | 50,100 |
| 2025/03/05 | 357 | 362 | 352 | 357 | 80,000 |
| 2025/03/04 | 361 | 363 | 353 | 357 | 100,900 |
| 2025/03/03 | 367 | 370 | 361 | 363 | 80,500 |
| 2025/02/28 | 364 | 375 | 360 | 365 | 118,300 |
| 2025/02/27 | 385 | 385 | 367 | 370 | 123,600 |
| 2025/02/26 | 368 | 379 | 359 | 370 | 248,400 |
| 2025/02/25 | 390 | 395 | 371 | 374 | 718,500 |
| 2025/02/21 | 387 | 414 | 380 | 397 | 4,122,300 |
| 2025/02/20 | 332 | 341 | 329 | 336 | 38,800 |
| 2025/02/19 | 327 | 335 | 324 | 331 | 47,700 |
| 2025/02/18 | 325 | 330 | 325 | 326 | 29,500 |
| 2025/02/17 | 331 | 331 | 323 | 325 | 53,800 |
| 2025/02/14 | 332 | 335 | 326 | 330 | 117,800 |
| 2025/02/13 | 342 | 349 | 340 | 345 | 38,100 |
| 2025/02/12 | 339 | 350 | 339 | 345 | 41,400 |
| 2025/02/10 | 338 | 344 | 335 | 337 | 51,500 |
| 2025/02/07 | 338 | 342 | 338 | 338 | 20,900 |
| 2025/02/06 | 340 | 344 | 340 | 340 | 14,900 |
| 2025/02/05 | 340 | 344 | 337 | 342 | 28,200 |
| 2025/02/04 | 346 | 347 | 340 | 340 | 32,200 |
| 2025/02/03 | 350 | 353 | 340 | 341 | 51,800 |
| 2025/01/31 | 344 | 353 | 341 | 352 | 64,500 |
| 2025/01/30 | 345 | 345 | 340 | 340 | 50,500 |
| 2025/01/29 | 350 | 352 | 344 | 346 | 48,900 |
| 2025/01/28 | 350 | 353 | 347 | 349 | 60,800 |
| 2025/01/27 | 363 | 364 | 350 | 350 | 91,800 |
| 2025/01/24 | 354 | 363 | 349 | 363 | 105,700 |
| 2025/01/23 | 347 | 356 | 347 | 354 | 61,600 |
| 2025/01/22 | 350 | 351 | 347 | 349 | 46,100 |
| 2025/01/21 | 358 | 358 | 347 | 352 | 69,300 |
| 2025/01/20 | 352 | 365 | 352 | 354 | 120,100 |
| 2025/01/17 | 360 | 362 | 350 | 352 | 131,600 |
| 2025/01/16 | 370 | 373 | 361 | 361 | 98,200 |
| 2025/01/15 | 384 | 384 | 368 | 369 | 138,700 |
| 2025/01/14 | 364 | 390 | 363 | 384 | 234,400 |
| 2025/01/10 | 367 | 369 | 360 | 368 | 136,600 |
| 2025/01/09 | 365 | 375 | 364 | 367 | 222,200 |
| 2025/01/08 | 380 | 380 | 363 | 367 | 299,800 |
| 2025/01/07 | 418 | 418 | 379 | 387 | 665,700 |
| 2025/01/06 | 381 | 418 | 380 | 418 | 914,600 |
| 2024/12/30 | 355 | 382 | 352 | 377 | 730,300 |
| 2024/12/27 | 343 | 358 | 336 | 350 | 894,000 |
| 2024/12/26 | 303 | 326 | 302 | 323 | 291,200 |
| 2024/12/25 | 303 | 303 | 300 | 303 | 43,700 |
| 2024/12/24 | 303 | 303 | 299 | 301 | 54,800 |
| 2024/12/23 | 299 | 302 | 299 | 302 | 42,100 |
| 2024/12/20 | 299 | 300 | 297 | 297 | 23,300 |
| 2024/12/19 | 298 | 299 | 296 | 297 | 39,500 |
| 2024/12/18 | 300 | 303 | 299 | 299 | 29,100 |
| 2024/12/17 | 300 | 303 | 298 | 300 | 41,700 |
| 2024/12/16 | 301 | 301 | 298 | 300 | 23,500 |
| 2024/12/13 | 301 | 303 | 300 | 301 | 23,400 |
| 2024/12/12 | 303 | 304 | 301 | 303 | 41,800 |
| 2024/12/11 | 304 | 306 | 301 | 305 | 44,200 |
| 2024/12/10 | 309 | 309 | 303 | 304 | 34,300 |
| 2024/12/09 | 311 | 314 | 308 | 309 | 35,100 |
| 2024/12/06 | 303 | 308 | 301 | 307 | 63,600 |
| 2024/12/05 | 300 | 303 | 297 | 303 | 50,500 |
| 2024/12/04 | 301 | 301 | 296 | 297 | 46,000 |
| 2024/12/03 | 304 | 307 | 301 | 301 | 43,100 |
| 2024/12/02 | 309 | 309 | 299 | 301 | 67,000 |
| 2024/11/29 | 305 | 308 | 301 | 308 | 54,800 |
| 2024/11/28 | 313 | 315 | 300 | 305 | 178,700 |
| 2024/11/27 | 320 | 325 | 312 | 313 | 448,500 |
| 2024/11/26 | 313 | 336 | 309 | 316 | 2,470,300 |
| 2024/11/25 | 284 | 285 | 280 | 283 | 19,900 |
| 2024/11/22 | 282 | 284 | 281 | 284 | 25,900 |
| 2024/11/21 | 281 | 284 | 281 | 283 | 9,800 |
| 2024/11/20 | 284 | 284 | 279 | 283 | 34,700 |
| 2024/11/19 | 283 | 286 | 282 | 284 | 9,600 |
| 2024/11/18 | 282 | 284 | 279 | 282 | 27,900 |
| 2024/11/15 | 286 | 288 | 284 | 285 | 22,500 |
| 2024/11/14 | 289 | 291 | 286 | 286 | 20,600 |
| 2024/11/13 | 292 | 293 | 289 | 289 | 21,500 |
| 2024/11/12 | 295 | 296 | 291 | 294 | 24,000 |
| 2024/11/11 | 298 | 298 | 295 | 296 | 17,500 |
| 2024/11/08 | 297 | 299 | 294 | 298 | 17,400 |
| 2024/11/07 | 298 | 298 | 296 | 298 | 11,700 |
| 2024/11/06 | 294 | 298 | 294 | 297 | 12,300 |
| 2024/11/05 | 298 | 298 | 294 | 295 | 12,800 |
| 2024/11/01 | 296 | 299 | 296 | 298 | 17,300 |
| 2024/10/31 | 295 | 299 | 294 | 296 | 18,400 |
| 2024/10/30 | 298 | 298 | 296 | 297 | 10,600 |
| 2024/10/29 | 294 | 297 | 294 | 296 | 16,900 |
| 2024/10/28 | 285 | 293 | 285 | 292 | 10,100 |
| 2024/10/25 | 291 | 291 | 284 | 286 | 27,200 |
| 2024/10/24 | 297 | 298 | 292 | 292 | 24,500 |
| 2024/10/23 | 300 | 300 | 297 | 297 | 16,900 |
| 2024/10/22 | 305 | 305 | 296 | 301 | 28,700 |
| 2024/10/21 | 306 | 306 | 303 | 304 | 16,900 |
| 2024/10/18 | 306 | 306 | 303 | 305 | 15,800 |
| 2024/10/17 | 306 | 307 | 305 | 306 | 8,000 |
| 2024/10/16 | 308 | 308 | 304 | 307 | 15,800 |