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 |
---|---|---|---|---|---|
2014/12/30 | 404 | 408 | 404 | 407 | 6,500 |
2014/12/29 | 407 | 412 | 400 | 404 | 14,600 |
2014/12/26 | 399 | 407 | 398 | 403 | 16,400 |
2014/12/25 | 408 | 408 | 396 | 397 | 31,900 |
2014/12/24 | 414 | 416 | 406 | 409 | 25,200 |
2014/12/22 | 425 | 425 | 411 | 416 | 12,200 |
2014/12/19 | 429 | 429 | 422 | 426 | 16,200 |
2014/12/18 | 430 | 430 | 421 | 425 | 24,300 |
2014/12/17 | 434 | 436 | 422 | 422 | 11,400 |
2014/12/16 | 432 | 438 | 425 | 438 | 15,600 |
2014/12/15 | 436 | 440 | 435 | 439 | 10,400 |
2014/12/12 | 433 | 439 | 431 | 437 | 10,100 |
2014/12/11 | 420 | 432 | 420 | 430 | 15,600 |
2014/12/10 | 420 | 427 | 420 | 426 | 8,500 |
2014/12/09 | 425 | 430 | 420 | 424 | 27,900 |
2014/12/08 | 423 | 424 | 420 | 421 | 43,600 |
2014/12/05 | 425 | 429 | 420 | 422 | 29,900 |
2014/12/04 | 420 | 428 | 420 | 423 | 42,200 |
2014/12/03 | 426 | 427 | 418 | 420 | 28,900 |
2014/12/02 | 430 | 430 | 420 | 427 | 22,900 |
2014/12/01 | 425 | 431 | 425 | 428 | 18,700 |
2014/11/28 | 435 | 436 | 430 | 431 | 16,300 |
2014/11/27 | 433 | 440 | 427 | 428 | 10,900 |
2014/11/26 | 427 | 435 | 426 | 435 | 7,900 |
2014/11/25 | 430 | 434 | 425 | 433 | 9,700 |
2014/11/21 | 430 | 430 | 420 | 424 | 5,000 |
2014/11/20 | 432 | 433 | 430 | 430 | 6,800 |
2014/11/19 | 421 | 435 | 420 | 430 | 13,100 |
2014/11/18 | 410 | 420 | 409 | 420 | 5,400 |
2014/11/17 | 416 | 416 | 410 | 410 | 12,000 |
2014/11/14 | 419 | 428 | 415 | 415 | 11,900 |
2014/11/13 | 433 | 433 | 420 | 421 | 30,500 |
2014/11/12 | 437 | 438 | 426 | 435 | 26,300 |
2014/11/11 | 438 | 443 | 434 | 437 | 11,400 |
2014/11/10 | 447 | 447 | 436 | 441 | 13,800 |
2014/11/07 | 445 | 450 | 443 | 449 | 14,700 |
2014/11/06 | 440 | 448 | 440 | 441 | 9,200 |
2014/11/05 | 432 | 445 | 432 | 445 | 6,900 |
2014/11/04 | 446 | 447 | 430 | 440 | 43,300 |
2014/10/31 | 444 | 452 | 441 | 445 | 14,400 |
2014/10/30 | 426 | 449 | 426 | 441 | 31,600 |
2014/10/29 | 423 | 428 | 422 | 423 | 9,300 |
2014/10/28 | 433 | 433 | 422 | 428 | 18,600 |
2014/10/27 | 445 | 445 | 433 | 435 | 13,700 |
2014/10/24 | 455 | 455 | 443 | 443 | 7,600 |
2014/10/23 | 450 | 454 | 439 | 448 | 17,300 |
2014/10/22 | 450 | 452 | 435 | 448 | 26,900 |
2014/10/21 | 460 | 460 | 430 | 430 | 39,600 |
2014/10/20 | 462 | 469 | 447 | 458 | 40,400 |
2014/10/17 | 444 | 458 | 444 | 458 | 25,100 |
2014/10/16 | 442 | 455 | 436 | 449 | 45,000 |
2014/10/15 | 433 | 459 | 431 | 458 | 36,000 |
2014/10/14 | 434 | 449 | 427 | 430 | 41,900 |
2014/10/10 | 460 | 467 | 451 | 454 | 66,700 |
2014/10/09 | 470 | 480 | 463 | 467 | 69,100 |
2014/10/08 | 480 | 499 | 471 | 478 | 305,400 |
2014/10/07 | 469 | 469 | 454 | 460 | 12,300 |
2014/10/06 | 459 | 473 | 455 | 471 | 42,200 |
2014/10/03 | 460 | 468 | 442 | 455 | 50,900 |
2014/10/02 | 426 | 475 | 414 | 455 | 129,500 |
2014/10/01 | 470 | 476 | 423 | 423 | 127,600 |
2014/09/30 | 464 | 487 | 460 | 472 | 122,900 |
2014/09/29 | 463 | 464 | 455 | 460 | 17,900 |
2014/09/26 | 446 | 464 | 435 | 464 | 39,400 |
2014/09/25 | 447 | 457 | 447 | 449 | 29,100 |
2014/09/24 | 453 | 455 | 449 | 450 | 7,700 |
2014/09/22 | 455 | 455 | 441 | 455 | 12,800 |
2014/09/19 | 457 | 459 | 452 | 455 | 10,300 |
2014/09/18 | 458 | 464 | 451 | 454 | 36,000 |
2014/09/17 | 458 | 465 | 456 | 461 | 47,200 |
2014/09/16 | 459 | 460 | 453 | 453 | 40,900 |
2014/09/12 | 445 | 465 | 444 | 451 | 76,200 |
2014/09/11 | 436 | 453 | 433 | 447 | 36,200 |
2014/09/10 | 436 | 437 | 429 | 432 | 22,200 |
2014/09/09 | 446 | 447 | 440 | 443 | 10,800 |
2014/09/08 | 436 | 441 | 434 | 441 | 15,200 |
2014/09/05 | 445 | 448 | 432 | 436 | 15,000 |
2014/09/04 | 458 | 458 | 445 | 445 | 21,200 |
2014/09/03 | 462 | 470 | 455 | 455 | 140,700 |
2014/09/02 | 445 | 452 | 444 | 446 | 17,900 |
2014/09/01 | 449 | 454 | 449 | 449 | 30,900 |
2014/08/29 | 445 | 450 | 443 | 445 | 9,000 |
2014/08/28 | 446 | 450 | 445 | 449 | 13,000 |
2014/08/27 | 435 | 452 | 435 | 451 | 36,900 |
2014/08/26 | 451 | 454 | 436 | 443 | 49,400 |
2014/08/25 | 428 | 450 | 424 | 450 | 57,700 |
2014/08/22 | 436 | 439 | 431 | 431 | 22,300 |
2014/08/21 | 434 | 441 | 433 | 440 | 42,100 |
2014/08/20 | 437 | 442 | 433 | 433 | 61,000 |
2014/08/19 | 432 | 440 | 431 | 439 | 86,700 |
2014/08/18 | 414 | 432 | 411 | 425 | 121,200 |
2014/08/15 | 390 | 409 | 390 | 409 | 98,200 |
2014/08/14 | 390 | 390 | 386 | 390 | 8,800 |
2014/08/13 | 388 | 392 | 388 | 390 | 4,000 |
2014/08/12 | 397 | 398 | 388 | 388 | 12,500 |
2014/08/11 | 400 | 400 | 388 | 394 | 36,500 |
2014/08/08 | 366 | 380 | 366 | 380 | 20,100 |
2014/08/07 | 385 | 395 | 377 | 382 | 8,400 |
2014/08/06 | 393 | 393 | 382 | 386 | 13,900 |
2014/08/05 | 388 | 389 | 385 | 385 | 8,200 |
2014/08/04 | 387 | 394 | 387 | 388 | 3,900 |
2014/08/01 | 386 | 391 | 386 | 387 | 4,900 |
2014/07/31 | 399 | 399 | 389 | 394 | 16,700 |
2014/07/30 | 395 | 396 | 391 | 391 | 8,600 |
2014/07/29 | 385 | 392 | 382 | 392 | 11,700 |
2014/07/28 | 383 | 384 | 378 | 380 | 8,100 |
2014/07/25 | 381 | 382 | 379 | 381 | 5,000 |
2014/07/24 | 376 | 380 | 373 | 380 | 7,200 |
2014/07/23 | 375 | 380 | 374 | 374 | 5,800 |
2014/07/22 | 372 | 375 | 372 | 375 | 12,300 |
2014/07/18 | 375 | 380 | 373 | 375 | 9,500 |
2014/07/17 | 392 | 392 | 380 | 380 | 17,900 |
2014/07/16 | 388 | 393 | 387 | 389 | 5,500 |
2014/07/15 | 391 | 391 | 376 | 388 | 5,900 |
2014/07/14 | 382 | 390 | 382 | 390 | 4,700 |
2014/07/11 | 383 | 386 | 383 | 384 | 5,700 |
2014/07/10 | 388 | 393 | 386 | 386 | 13,100 |
2014/07/09 | 391 | 394 | 389 | 391 | 2,500 |
2014/07/08 | 394 | 394 | 386 | 392 | 12,800 |
2014/07/07 | 403 | 403 | 393 | 395 | 10,400 |
2014/07/04 | 400 | 407 | 395 | 398 | 13,000 |
2014/07/03 | 402 | 402 | 396 | 397 | 14,800 |
2014/07/02 | 412 | 412 | 401 | 402 | 16,500 |
2014/07/01 | 404 | 410 | 400 | 408 | 7,700 |
2014/06/30 | 397 | 400 | 394 | 399 | 10,100 |
2014/06/27 | 396 | 406 | 393 | 401 | 23,000 |
2014/06/26 | 404 | 404 | 392 | 394 | 24,400 |
2014/06/25 | 410 | 412 | 404 | 404 | 11,400 |
2014/06/24 | 412 | 419 | 403 | 409 | 24,800 |
2014/06/23 | 434 | 434 | 410 | 420 | 29,100 |
2014/06/20 | 439 | 445 | 428 | 429 | 86,200 |
2014/06/19 | 424 | 431 | 424 | 426 | 39,400 |
2014/06/18 | 426 | 426 | 421 | 424 | 8,900 |
2014/06/17 | 424 | 428 | 421 | 424 | 19,800 |
2014/06/16 | 430 | 433 | 420 | 422 | 60,800 |
2014/06/13 | 410 | 420 | 407 | 420 | 25,600 |
2014/06/12 | 403 | 409 | 403 | 409 | 14,200 |
2014/06/11 | 397 | 404 | 397 | 404 | 15,500 |
2014/06/10 | 399 | 413 | 399 | 405 | 23,600 |
2014/06/09 | 399 | 400 | 397 | 398 | 3,600 |
2014/06/06 | 398 | 406 | 391 | 400 | 12,900 |
2014/06/05 | 396 | 404 | 395 | 396 | 5,100 |
2014/06/04 | 404 | 406 | 397 | 401 | 9,200 |
2014/06/03 | 404 | 407 | 400 | 404 | 19,900 |
2014/06/02 | 396 | 402 | 391 | 398 | 26,400 |
2014/05/30 | 397 | 404 | 391 | 394 | 25,600 |
2014/05/29 | 399 | 399 | 385 | 396 | 21,000 |
2014/05/28 | 390 | 398 | 390 | 398 | 17,700 |
2014/05/27 | 377 | 395 | 375 | 393 | 40,600 |
2014/05/26 | 380 | 382 | 373 | 378 | 18,500 |
2014/05/23 | 362 | 375 | 356 | 373 | 30,900 |
2014/05/22 | 344 | 359 | 344 | 358 | 11,400 |
2014/05/21 | 347 | 350 | 340 | 346 | 10,900 |
2014/05/20 | 353 | 396 | 339 | 345 | 52,200 |
2014/05/19 | 373 | 375 | 345 | 345 | 56,100 |
2014/05/16 | 355 | 374 | 339 | 365 | 42,600 |
2014/05/15 | 347 | 357 | 347 | 349 | 10,200 |
2014/05/14 | 336 | 347 | 336 | 346 | 1,600 |
2014/05/13 | 336 | 339 | 332 | 336 | 8,400 |
2014/05/12 | 351 | 352 | 335 | 336 | 12,600 |
2014/05/09 | 347 | 353 | 342 | 351 | 4,900 |
2014/05/08 | 352 | 353 | 341 | 347 | 13,300 |
2014/05/07 | 355 | 359 | 352 | 352 | 4,100 |
2014/05/02 | 354 | 359 | 354 | 359 | 5,800 |
2014/05/01 | 350 | 355 | 350 | 353 | 6,600 |
2014/04/30 | 355 | 356 | 348 | 350 | 10,200 |
2014/04/28 | 346 | 350 | 346 | 349 | 10,300 |
2014/04/25 | 354 | 365 | 353 | 360 | 13,600 |
2014/04/24 | 358 | 360 | 353 | 356 | 21,100 |
2014/04/23 | 364 | 369 | 360 | 360 | 8,800 |
2014/04/22 | 374 | 375 | 364 | 364 | 11,200 |
2014/04/21 | 364 | 374 | 364 | 371 | 12,300 |
2014/04/18 | 367 | 370 | 361 | 364 | 7,600 |
2014/04/17 | 371 | 372 | 365 | 369 | 9,300 |
2014/04/16 | 359 | 370 | 359 | 369 | 13,500 |
2014/04/15 | 360 | 368 | 359 | 367 | 14,600 |
2014/04/14 | 351 | 371 | 350 | 361 | 12,700 |
2014/04/11 | 357 | 360 | 351 | 357 | 7,100 |
2014/04/10 | 358 | 369 | 358 | 368 | 8,400 |
2014/04/09 | 363 | 367 | 356 | 357 | 9,100 |
2014/04/08 | 363 | 368 | 358 | 367 | 10,700 |
2014/04/07 | 367 | 371 | 357 | 371 | 7,500 |
2014/04/04 | 377 | 378 | 375 | 377 | 12,600 |
2014/04/03 | 375 | 379 | 374 | 377 | 6,700 |
2014/04/02 | 371 | 377 | 367 | 374 | 12,400 |
2014/04/01 | 370 | 375 | 350 | 364 | 40,200 |
2014/03/31 | 375 | 377 | 361 | 372 | 15,800 |
2014/03/28 | 352 | 370 | 352 | 365 | 2,900 |
2014/03/27 | 358 | 358 | 346 | 358 | 4,700 |
2014/03/26 | 356 | 359 | 352 | 357 | 6,200 |
2014/03/25 | 363 | 368 | 358 | 362 | 4,700 |
2014/03/24 | 357 | 366 | 356 | 365 | 6,100 |
2014/03/20 | 370 | 378 | 356 | 359 | 15,300 |
2014/03/19 | 365 | 380 | 365 | 370 | 5,500 |
2014/03/18 | 364 | 372 | 364 | 366 | 8,800 |
2014/03/17 | 357 | 370 | 357 | 364 | 11,700 |
2014/03/14 | 375 | 376 | 370 | 370 | 13,700 |
2014/03/13 | 390 | 390 | 376 | 378 | 8,800 |
2014/03/12 | 381 | 389 | 381 | 389 | 5,400 |
2014/03/11 | 388 | 390 | 383 | 385 | 5,600 |
2014/03/10 | 393 | 393 | 387 | 388 | 1,900 |
2014/03/07 | 389 | 393 | 386 | 388 | 5,100 |
2014/03/06 | 380 | 390 | 380 | 388 | 5,700 |
2014/03/05 | 384 | 385 | 376 | 385 | 14,100 |
2014/03/04 | 391 | 391 | 370 | 377 | 15,200 |
2014/03/03 | 384 | 385 | 381 | 385 | 5,200 |
2014/02/28 | 389 | 392 | 385 | 392 | 4,800 |
2014/02/27 | 392 | 394 | 389 | 390 | 9,200 |
2014/02/26 | 396 | 398 | 390 | 397 | 9,000 |
2014/02/25 | 397 | 401 | 397 | 398 | 18,100 |
2014/02/24 | 397 | 401 | 391 | 396 | 8,900 |
2014/02/21 | 385 | 409 | 385 | 398 | 32,100 |
2014/02/20 | 385 | 439 | 380 | 380 | 91,200 |
2014/02/19 | 393 | 393 | 385 | 387 | 16,400 |
2014/02/18 | 380 | 395 | 380 | 394 | 18,300 |
2014/02/17 | 385 | 386 | 370 | 382 | 16,800 |
2014/02/14 | 394 | 403 | 370 | 385 | 38,500 |
2014/02/13 | 417 | 420 | 391 | 391 | 34,000 |
2014/02/12 | 403 | 416 | 403 | 412 | 23,300 |
2014/02/10 | 399 | 412 | 392 | 405 | 65,000 |
2014/02/07 | 398 | 423 | 397 | 423 | 42,700 |
2014/02/06 | 379 | 390 | 370 | 390 | 27,600 |
2014/02/05 | 395 | 395 | 350 | 367 | 75,600 |
2014/02/04 | 393 | 395 | 340 | 371 | 69,900 |
2014/02/03 | 428 | 429 | 409 | 409 | 38,800 |
2014/01/31 | 439 | 448 | 430 | 433 | 28,900 |
2014/01/30 | 450 | 452 | 436 | 442 | 25,100 |
2014/01/29 | 444 | 459 | 443 | 456 | 14,700 |
2014/01/28 | 438 | 446 | 437 | 440 | 20,900 |
2014/01/27 | 440 | 447 | 432 | 441 | 29,700 |
2014/01/24 | 460 | 467 | 455 | 461 | 27,000 |
2014/01/23 | 484 | 484 | 467 | 467 | 19,500 |
2014/01/22 | 480 | 480 | 470 | 480 | 33,900 |
2014/01/21 | 489 | 493 | 480 | 481 | 31,300 |
2014/01/20 | 470 | 485 | 470 | 482 | 40,600 |
2014/01/17 | 484 | 484 | 465 | 473 | 56,900 |
2014/01/16 | 505 | 506 | 476 | 488 | 87,300 |
2014/01/15 | 484 | 505 | 483 | 503 | 112,700 |
2014/01/14 | 473 | 487 | 472 | 477 | 60,800 |
2014/01/10 | 453 | 499 | 450 | 489 | 227,900 |
2014/01/09 | 461 | 470 | 457 | 458 | 30,000 |
2014/01/08 | 453 | 464 | 452 | 463 | 42,900 |
2014/01/07 | 452 | 457 | 446 | 446 | 42,100 |
2014/01/06 | 439 | 448 | 438 | 448 | 31,800 |