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

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
2006/12/29 640 668 631 655 7,900
2006/12/28 648 660 601 640 40,000
2006/12/27 578 668 573 668 48,700
2006/12/26 579 580 561 568 31,200
2006/12/25 612 612 598 599 32,200
2006/12/22 625 630 623 627 27,000
2006/12/21 642 645 635 635 26,100
2006/12/20 658 660 640 642 15,900
2006/12/19 669 669 649 658 15,900
2006/12/18 660 670 660 670 9,700
2006/12/15 660 683 660 682 19,900
2006/12/14 685 686 679 680 21,600
2006/12/13 700 702 690 690 16,600
2006/12/12 719 719 699 705 13,600
2006/12/11 730 730 688 720 27,800
2006/12/08 766 770 720 740 33,800
2006/12/07 770 770 750 761 32,200
2006/12/06 759 769 751 769 36,400
2006/12/05 721 764 721 758 41,600
2006/12/04 682 719 682 717 41,400
2006/12/01 660 680 655 680 22,400
2006/11/30 670 670 641 655 26,000
2006/11/29 629 671 629 670 49,700
2006/11/28 570 629 560 621 33,500
2006/11/27 511 565 511 560 16,900
2006/11/24 515 520 507 519 18,200
2006/11/22 510 520 497 519 56,200
2006/11/21 540 540 510 515 26,200
2006/11/20 568 568 515 528 41,000
2006/11/17 595 595 580 580 14,700
2006/11/16 602 602 587 595 6,600
2006/11/15 618 618 582 602 36,500
2006/11/14 586 610 571 610 75,200
2006/11/13 634 634 576 596 57,300
2006/11/10 652 652 633 643 28,400
2006/11/09 677 677 656 656 27,100
2006/11/08 700 700 680 680 36,700
2006/11/07 701 703 697 700 19,500
2006/11/06 711 714 695 703 26,900
2006/11/02 719 729 714 719 14,400
2006/11/01 729 730 715 721 20,000
2006/10/31 750 750 730 739 18,100
2006/10/30 780 780 735 750 23,000
2006/10/27 798 798 772 788 16,200
2006/10/26 810 815 790 798 23,200
2006/10/25 815 815 810 812 3,500
2006/10/24 819 829 810 819 13,700
2006/10/23 825 825 815 820 4,600
2006/10/20 835 835 829 835 7,700
2006/10/19 826 831 820 830 15,000
2006/10/18 815 820 807 819 12,300
2006/10/17 830 831 820 823 8,300
2006/10/16 824 826 812 822 7,200
2006/10/13 805 810 800 803 9,200
2006/10/12 805 807 790 800 6,500
2006/10/11 805 807 798 807 12,600
2006/10/10 810 820 800 815 12,600
2006/10/06 839 839 811 834 7,000
2006/10/05 830 840 825 840 4,200
2006/10/04 827 837 821 825 3,500
2006/10/03 868 868 817 827 8,700
2006/10/02 860 868 843 864 10,400
2006/09/29 840 865 839 860 12,100
2006/09/28 845 845 830 839 7,200
2006/09/27 831 859 801 835 7,600
2006/09/26 835 835 829 829 9,100
2006/09/25 825 828 811 825 4,400
2006/09/22 806 822 805 822 6,700
2006/09/21 829 833 806 829 24,100
2006/09/20 833 833 815 828 11,500
2006/09/19 880 880 842 845 9,700
2006/09/15 879 887 870 882 18,100
2006/09/14 909 910 888 888 11,000
2006/09/13 940 940 900 905 10,100
2006/09/12 940 940 925 925 6,200
2006/09/11 948 949 935 942 3,900
2006/09/08 932 939 930 938 10,900
2006/09/07 942 943 930 939 7,300
2006/09/06 946 950 936 950 12,500
2006/09/05 925 932 920 932 11,600
2006/09/04 927 927 888 915 19,000
2006/09/01 881 890 874 888 2,800
2006/08/31 925 925 872 880 5,800
2006/08/30 885 890 871 877 6,100
2006/08/29 906 906 871 900 7,500
2006/08/28 941 941 908 908 8,100
2006/08/25 946 950 930 931 10,300
2006/08/24 948 965 948 956 15,100
2006/08/23 950 956 936 955 7,500
2006/08/22 960 965 950 957 9,700
2006/08/21 945 976 945 961 13,800
2006/08/18 920 934 910 934 8,700
2006/08/17 936 936 908 908 14,200
2006/08/16 884 928 884 886 20,700
2006/08/15 843 879 843 860 5,800
2006/08/14 840 850 831 841 16,100
2006/08/11 865 880 860 870 7,400
2006/08/10 850 885 846 885 10,900
2006/08/09 869 880 846 850 9,200
2006/08/08 849 880 848 880 6,400
2006/08/07 845 885 845 869 10,200
2006/08/04 899 899 830 842 20,600
2006/08/03 919 919 870 899 15,200
2006/08/02 930 938 912 924 15,400
2006/08/01 910 969 910 920 41,200
2006/07/31 850 900 835 900 45,900
2006/07/28 711 808 711 800 38,100
2006/07/27 715 720 705 708 86,700
2006/07/26 783 800 750 750 60,400
2006/07/25 831 851 780 783 54,500
2006/07/24 890 890 831 831 36,500
2006/07/21 926 926 900 905 6,400
2006/07/20 945 945 916 924 12,700
2006/07/19 900 915 831 915 33,500
2006/07/18 960 960 917 920 25,900
2006/07/14 990 999 970 970 21,300
2006/07/13 999 1,018 999 999 3,400
2006/07/12 1,000 1,019 1,000 1,000 15,100
2006/07/11 1,033 1,033 1,001 1,005 22,700
2006/07/10 1,027 1,047 1,002 1,044 10,700
2006/07/07 1,100 1,149 1,090 1,107 13,600
2006/07/06 1,110 1,110 1,095 1,100 16,600
2006/07/05 1,135 1,135 1,120 1,128 5,700
2006/07/04 1,116 1,129 1,116 1,129 12,000
2006/07/03 1,144 1,144 1,116 1,116 27,800
2006/06/30 1,206 1,206 1,149 1,150 10,600
2006/06/29 1,155 1,179 1,146 1,146 17,400
2006/06/28 1,145 1,179 1,140 1,179 18,900
2006/06/27 1,210 1,221 1,150 1,170 44,800
2006/06/26 1,324 1,340 1,250 1,250 39,200
2006/06/23 1,265 1,279 1,265 1,279 38,400
2006/06/22 1,200 1,264 1,200 1,250 38,200
2006/06/21 1,170 1,190 1,170 1,184 32,900
2006/06/20 1,150 1,176 1,150 1,165 40,700
2006/06/19 1,112 1,175 1,112 1,170 29,500
2006/06/16 1,101 1,144 1,101 1,125 37,500
2006/06/15 1,040 1,050 1,001 1,044 17,500
2006/06/14 975 1,010 970 990 13,400
2006/06/13 986 986 960 965 12,800
2006/06/12 980 980 954 976 14,000
2006/06/09 910 970 910 969 61,800
2006/06/08 940 951 910 911 45,500
2006/06/07 1,030 1,039 960 980 37,000
2006/06/06 1,030 1,070 1,030 1,050 20,400
2006/06/05 1,040 1,100 1,030 1,080 38,400
2006/06/02 1,000 1,010 930 1,000 52,400
2006/06/01 1,129 1,129 1,040 1,050 34,000
2006/05/31 1,100 1,150 1,070 1,129 67,000
2006/05/30 1,332 1,332 1,212 1,212 68,900
2006/05/29 1,481 1,481 1,400 1,412 29,600
2006/05/26 1,520 1,530 1,506 1,510 5,600
2006/05/25 1,519 1,534 1,500 1,510 5,400
2006/05/24 1,507 1,509 1,479 1,481 26,500
2006/05/23 1,595 1,595 1,508 1,560 22,800
2006/05/22 1,570 1,629 1,570 1,595 12,700
2006/05/19 1,508 1,570 1,508 1,570 5,100
2006/05/18 1,500 1,540 1,485 1,538 9,100
2006/05/17 1,609 1,609 1,482 1,540 40,000
2006/05/16 1,650 1,680 1,620 1,620 19,300
2006/05/15 1,645 1,700 1,645 1,645 6,900
2006/05/12 1,680 1,680 1,645 1,650 22,800
2006/05/11 1,695 1,700 1,680 1,683 7,600
2006/05/10 1,708 1,725 1,700 1,700 18,400
2006/05/09 1,720 1,750 1,704 1,750 11,600
2006/05/08 1,789 1,791 1,770 1,775 6,500
2006/05/02 1,715 1,800 1,700 1,789 25,400
2006/05/01 1,714 1,714 1,690 1,710 6,500
2006/04/28 1,708 1,719 1,690 1,690 7,100
2006/04/27 1,700 1,710 1,682 1,690 6,500
2006/04/26 1,700 1,720 1,696 1,696 15,200
2006/04/25 1,720 1,720 1,710 1,710 7,400
2006/04/24 1,730 1,749 1,700 1,720 16,400
2006/04/21 1,788 1,788 1,731 1,731 29,500
2006/04/20 1,800 1,800 1,732 1,740 20,000
2006/04/19 1,756 1,805 1,756 1,784 56,000
2006/04/18 1,612 1,800 1,610 1,730 145,500
2006/04/17 1,933 1,933 1,881 1,882 5,800
2006/04/14 1,880 2,010 1,880 1,940 54,500
2006/04/13 1,871 1,880 1,850 1,850 19,100
2006/04/12 1,910 1,910 1,859 1,865 12,300
2006/04/11 1,900 1,905 1,871 1,880 20,200
2006/04/10 1,930 1,931 1,900 1,905 10,000
2006/04/07 1,921 1,940 1,910 1,930 16,000
2006/04/06 1,915 1,940 1,915 1,925 13,100
2006/04/05 1,980 2,000 1,918 1,924 23,900
2006/04/04 2,070 2,070 1,965 1,988 46,100
2006/04/03 1,902 1,980 1,902 1,979 56,500
2006/03/31 1,874 1,899 1,865 1,881 48,100
2006/03/30 1,820 1,860 1,810 1,844 42,100
2006/03/29 1,705 1,780 1,705 1,780 34,100
2006/03/28 1,700 1,749 1,680 1,700 14,700
2006/03/27 1,727 1,750 1,693 1,700 20,400
2006/03/24 1,720 1,730 1,680 1,720 36,400
2006/03/23 1,735 1,740 1,680 1,720 32,400
2006/03/22 1,771 1,771 1,740 1,740 11,400
2006/03/20 1,771 1,805 1,750 1,751 18,400
2006/03/17 1,800 1,815 1,760 1,765 21,200
2006/03/16 1,826 1,832 1,800 1,800 25,100
2006/03/15 1,821 1,840 1,820 1,835 5,300
2006/03/14 1,825 1,840 1,815 1,816 9,100
2006/03/13 1,849 1,849 1,820 1,825 13,700
2006/03/10 1,839 1,890 1,815 1,849 16,500
2006/03/09 1,900 1,910 1,880 1,899 7,800
2006/03/08 1,830 1,900 1,800 1,900 6,800
2006/03/07 1,900 1,900 1,860 1,860 6,000
2006/03/06 1,873 1,900 1,830 1,900 7,400
2006/03/03 1,790 1,820 1,783 1,783 15,400
2006/03/02 1,920 1,920 1,870 1,870 11,900
2006/03/01 1,950 1,950 1,900 1,915 11,500
2006/02/28 1,981 1,990 1,950 1,950 6,300
2006/02/27 1,970 1,970 1,940 1,970 11,100
2006/02/24 1,901 1,930 1,900 1,930 9,000
2006/02/23 1,880 1,925 1,850 1,881 9,700
2006/02/22 1,790 1,805 1,762 1,805 15,900
2006/02/21 1,695 1,735 1,670 1,735 30,900
2006/02/20 1,652 1,750 1,630 1,695 42,100
2006/02/17 1,951 1,979 1,922 1,922 12,200
2006/02/16 2,010 2,070 1,950 1,980 15,500
2006/02/15 2,060 2,090 2,015 2,015 8,600
2006/02/14 1,920 2,200 1,850 1,950 35,800
2006/02/13 2,065 2,065 1,923 1,950 22,100
2006/02/10 2,150 2,160 2,025 2,065 31,200
2006/02/09 2,210 2,240 2,080 2,160 56,400
2006/02/08 2,300 2,300 2,200 2,210 39,600
2006/02/07 2,320 2,330 2,250 2,285 28,300
2006/02/06 2,285 2,320 2,250 2,320 27,500
2006/02/03 2,275 2,280 2,240 2,280 18,300
2006/02/02 2,250 2,340 2,190 2,295 53,800
2006/02/01 2,260 2,285 2,180 2,215 34,100
2006/01/31 2,300 2,320 2,250 2,285 20,600
2006/01/30 2,370 2,410 2,280 2,340 56,400
2006/01/27 2,280 2,320 2,215 2,320 30,900
2006/01/26 2,120 2,250 2,120 2,160 18,400
2006/01/25 2,170 2,230 2,170 2,200 20,100
2006/01/24 2,020 2,210 2,020 2,170 34,000
2006/01/23 2,075 2,100 2,025 2,100 25,800
2006/01/20 2,370 2,370 2,100 2,150 36,100
2006/01/19 2,060 2,360 2,060 2,265 83,400
2006/01/18 2,295 2,310 2,060 2,220 71,100
2006/01/17 2,350 2,470 2,300 2,390 90,100
2006/01/16 2,445 2,490 2,390 2,470 133,700
2006/01/13 2,360 2,460 2,320 2,425 284,900
2006/01/12 2,020 2,380 2,000 2,295 252,800
2006/01/11 2,020 2,025 1,990 2,000 56,000
2006/01/10 1,901 2,025 1,901 2,015 153,000
2006/01/06 1,905 1,910 1,890 1,892 39,400
2006/01/05 1,944 1,949 1,899 1,900 28,600
2006/01/04 1,930 1,960 1,930 1,936 20,800

このページの先頭へ