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
2010/12/30 430 432 416 429 20,000
2010/12/29 422 433 422 427 16,300
2010/12/28 412 422 412 421 28,400
2010/12/27 391 405 387 405 14,100
2010/12/24 399 399 391 391 20,300
2010/12/22 398 400 396 397 27,000
2010/12/21 400 403 399 399 5,800
2010/12/20 403 403 399 400 8,400
2010/12/17 402 405 400 400 5,000
2010/12/16 403 403 398 403 5,400
2010/12/15 408 408 396 400 18,100
2010/12/14 400 404 397 399 10,500
2010/12/13 399 400 394 398 10,100
2010/12/10 401 402 398 400 3,700
2010/12/09 400 404 395 401 5,400
2010/12/08 403 404 396 396 5,500
2010/12/07 401 404 400 403 3,200
2010/12/06 393 403 390 402 14,100
2010/12/03 391 391 386 389 7,800
2010/12/02 392 392 386 386 9,100
2010/12/01 388 388 383 387 4,300
2010/11/30 393 393 388 390 12,900
2010/11/29 387 391 387 391 5,100
2010/11/26 389 389 384 387 12,800
2010/11/25 383 391 383 390 9,600
2010/11/24 386 386 380 381 7,300
2010/11/22 386 395 382 386 5,600
2010/11/19 385 388 380 388 6,300
2010/11/18 381 384 376 380 10,300
2010/11/17 384 384 379 384 3,900
2010/11/16 380 383 380 383 800
2010/11/15 381 387 377 381 2,600
2010/11/12 384 386 378 380 1,700
2010/11/11 385 385 375 383 6,300
2010/11/10 370 380 370 380 5,100
2010/11/09 368 376 365 369 9,700
2010/11/08 380 385 365 370 9,100
2010/11/05 373 378 371 377 4,600
2010/11/04 368 373 360 373 5,900
2010/11/02 376 376 363 368 7,500
2010/11/01 384 384 371 371 4,500
2010/10/29 387 387 374 380 6,300
2010/10/28 382 383 375 379 2,100
2010/10/27 380 381 373 379 4,400
2010/10/26 372 378 372 378 4,100
2010/10/25 376 377 371 375 2,600
2010/10/22 368 376 368 376 2,600
2010/10/21 371 371 368 368 3,600
2010/10/20 372 375 370 372 7,300
2010/10/19 373 382 373 376 10,300
2010/10/18 384 388 376 376 4,700
2010/10/15 385 390 381 381 9,900
2010/10/14 387 393 385 387 4,200
2010/10/13 391 391 390 390 700
2010/10/12 393 397 390 391 2,600
2010/10/08 399 399 392 396 4,400
2010/10/07 390 400 390 399 4,100
2010/10/06 394 398 388 390 4,800
2010/10/05 390 399 388 399 1,700
2010/10/04 403 406 390 395 7,200
2010/10/01 406 406 400 403 2,300
2010/09/30 409 409 395 400 8,500
2010/09/29 390 396 390 395 5,400
2010/09/28 391 395 390 390 5,900
2010/09/27 385 396 385 386 2,800
2010/09/24 392 394 385 386 5,000
2010/09/22 396 400 396 398 1,000
2010/09/21 402 404 398 399 3,000
2010/09/17 402 402 385 393 4,600
2010/09/16 400 400 393 397 3,400
2010/09/15 400 406 395 398 6,500
2010/09/14 399 406 398 404 3,400
2010/09/13 398 408 398 398 6,700
2010/09/10 397 403 393 401 3,300
2010/09/09 386 396 386 393 1,700
2010/09/08 387 390 383 389 2,100
2010/09/07 388 392 386 389 3,200
2010/09/06 378 392 378 392 3,500
2010/09/03 379 384 373 377 6,300
2010/09/02 383 396 378 381 2,700
2010/09/01 373 383 373 378 3,700
2010/08/31 393 394 366 379 12,100
2010/08/30 385 398 383 395 7,200
2010/08/27 378 385 371 383 7,200
2010/08/26 368 376 368 374 2,100
2010/08/25 378 390 361 374 9,900
2010/08/24 399 399 380 380 13,100
2010/08/23 397 399 397 399 1,900
2010/08/20 401 402 397 402 3,700
2010/08/19 404 410 402 410 2,500
2010/08/18 397 408 397 406 2,700
2010/08/17 400 404 398 401 2,400
2010/08/16 406 406 396 400 5,800
2010/08/13 402 405 392 404 5,200
2010/08/12 401 401 390 397 12,100
2010/08/11 413 417 409 409 11,700
2010/08/10 421 425 416 416 4,000
2010/08/09 428 429 423 425 3,600
2010/08/06 425 447 423 433 5,700
2010/08/05 429 433 420 425 6,700
2010/08/04 440 440 420 426 4,300
2010/08/03 450 450 439 445 4,100
2010/08/02 448 450 442 450 2,200
2010/07/30 443 452 443 449 8,900
2010/07/29 451 455 440 451 8,300
2010/07/28 456 456 446 448 5,400
2010/07/27 457 465 455 458 7,500
2010/07/26 456 459 444 459 6,100
2010/07/23 443 454 440 450 9,800
2010/07/22 441 447 437 437 5,600
2010/07/21 454 454 443 450 5,100
2010/07/20 458 458 440 454 2,900
2010/07/16 459 459 442 455 16,300
2010/07/15 478 482 461 461 12,000
2010/07/14 485 486 465 486 14,100
2010/07/13 481 488 461 469 12,500
2010/07/12 485 494 471 474 19,100
2010/07/09 477 477 466 477 12,400
2010/07/08 478 478 461 466 25,200
2010/07/07 458 480 458 470 25,600
2010/07/06 460 461 445 460 15,500
2010/07/05 437 457 436 457 10,100
2010/07/02 428 444 427 438 21,900
2010/07/01 441 443 429 432 31,200
2010/06/30 444 470 437 443 60,000
2010/06/29 517 520 467 470 184,000
2010/06/28 406 489 403 489 142,400
2010/06/25 413 418 408 409 1,600
2010/06/24 421 421 410 411 4,900
2010/06/23 429 429 415 421 8,000
2010/06/22 435 435 427 433 3,100
2010/06/21 429 434 429 430 2,300
2010/06/18 429 433 426 432 3,200
2010/06/17 434 435 428 434 3,800
2010/06/16 440 440 426 434 10,100
2010/06/15 428 434 428 434 1,900
2010/06/14 425 431 425 426 8,000
2010/06/11 408 422 407 422 8,400
2010/06/10 395 405 395 405 1,600
2010/06/09 410 410 400 403 6,000
2010/06/08 402 411 402 408 4,300
2010/06/07 409 409 402 402 2,200
2010/06/04 414 421 412 415 4,700
2010/06/03 418 418 412 414 2,100
2010/06/02 411 413 407 411 3,900
2010/06/01 419 419 410 417 7,400
2010/05/31 427 429 420 420 8,900
2010/05/28 425 427 415 419 9,700
2010/05/27 403 415 402 415 8,500
2010/05/26 407 407 400 403 6,800
2010/05/25 423 426 396 401 29,900
2010/05/24 423 426 410 426 11,500
2010/05/21 425 425 406 423 26,500
2010/05/20 419 427 408 423 18,300
2010/05/19 420 420 405 420 10,300
2010/05/18 433 442 410 427 18,600
2010/05/17 450 450 431 439 7,000
2010/05/14 446 455 444 455 12,400
2010/05/13 470 472 459 470 15,500
2010/05/12 446 465 444 455 13,100
2010/05/11 461 462 430 436 11,700
2010/05/10 430 452 430 452 7,600
2010/05/07 438 460 421 430 48,900
2010/05/06 465 479 460 461 17,100
2010/04/30 497 497 486 489 8,800
2010/04/28 476 490 474 488 12,400
2010/04/27 493 493 480 488 13,900
2010/04/26 516 528 501 501 34,600
2010/04/23 480 509 478 507 37,100
2010/04/22 482 484 469 484 7,100
2010/04/21 476 487 466 478 19,800
2010/04/20 460 478 460 473 20,300
2010/04/19 457 468 440 452 46,500
2010/04/16 510 510 475 480 47,900
2010/04/15 479 532 479 501 77,500
2010/04/14 467 480 465 466 43,200
2010/04/13 447 455 444 453 52,400
2010/04/12 431 439 427 439 14,200
2010/04/09 423 426 423 426 5,400
2010/04/08 426 426 420 424 10,700
2010/04/07 421 426 421 425 7,500
2010/04/06 428 429 423 424 6,300
2010/04/05 422 428 422 428 13,000
2010/04/02 428 430 423 425 13,200
2010/04/01 424 426 423 423 4,700
2010/03/31 434 434 424 424 7,900
2010/03/30 420 426 419 426 5,000
2010/03/29 417 420 410 420 12,800
2010/03/26 420 425 416 420 22,400
2010/03/25 422 428 420 420 7,600
2010/03/24 434 434 420 420 17,200
2010/03/23 439 443 430 437 18,400
2010/03/19 433 442 429 435 28,700
2010/03/18 418 437 417 429 24,800
2010/03/17 407 416 405 415 11,600
2010/03/16 406 410 402 410 8,000
2010/03/15 405 410 400 401 10,800
2010/03/12 405 408 402 405 10,200
2010/03/11 405 410 405 410 13,100
2010/03/10 412 413 401 408 7,600
2010/03/09 407 412 407 412 5,900
2010/03/08 413 417 401 410 19,400
2010/03/05 407 414 407 414 3,000
2010/03/04 412 414 406 414 4,700
2010/03/03 413 415 409 410 7,200
2010/03/02 421 424 414 416 4,600
2010/03/01 420 425 407 421 19,600
2010/02/26 411 413 406 410 8,400
2010/02/25 410 416 400 410 18,700
2010/02/24 412 417 410 413 6,500
2010/02/23 437 437 414 415 19,900
2010/02/22 428 437 415 435 17,900
2010/02/19 445 454 421 427 30,600
2010/02/18 447 447 437 438 7,800
2010/02/17 444 445 432 445 18,000
2010/02/16 441 447 432 432 11,600
2010/02/15 414 425 413 425 10,900
2010/02/12 402 413 402 413 12,100
2010/02/10 399 410 390 401 7,800
2010/02/09 389 399 381 399 27,900
2010/02/08 422 429 391 396 35,700
2010/02/05 423 438 422 438 19,000
2010/02/04 450 455 435 445 17,000
2010/02/03 429 455 429 450 28,000
2010/02/02 423 429 415 429 8,000
2010/02/01 434 437 417 423 17,100
2010/01/29 421 436 419 430 21,600
2010/01/28 423 428 416 421 6,900
2010/01/27 422 427 411 426 11,900
2010/01/26 440 440 415 429 17,800
2010/01/25 426 440 426 436 10,300
2010/01/22 440 440 428 435 9,700
2010/01/21 455 455 432 440 48,400
2010/01/20 438 478 438 458 88,500
2010/01/19 418 444 416 430 44,400
2010/01/18 416 416 410 415 8,300
2010/01/15 405 412 405 410 7,700
2010/01/14 405 410 398 410 15,100
2010/01/13 410 413 405 407 7,800
2010/01/12 415 415 404 410 12,700
2010/01/08 425 431 415 418 19,300
2010/01/07 420 433 415 431 20,400
2010/01/06 434 434 405 425 19,800
2010/01/05 440 443 429 437 26,200
2010/01/04 400 434 400 434 58,700

このページの先頭へ