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 |
---|---|---|---|---|---|
2015/12/30 | 251 | 255 | 249 | 255 | 24,700 |
2015/12/29 | 246 | 251 | 246 | 248 | 13,600 |
2015/12/28 | 243 | 249 | 242 | 249 | 22,600 |
2015/12/25 | 241 | 243 | 231 | 235 | 65,300 |
2015/12/24 | 247 | 249 | 243 | 243 | 83,100 |
2015/12/22 | 249 | 252 | 244 | 245 | 47,800 |
2015/12/21 | 260 | 260 | 250 | 252 | 47,100 |
2015/12/18 | 261 | 262 | 258 | 260 | 29,600 |
2015/12/17 | 261 | 261 | 258 | 261 | 31,700 |
2015/12/16 | 265 | 265 | 258 | 261 | 31,500 |
2015/12/15 | 259 | 268 | 258 | 260 | 27,800 |
2015/12/14 | 262 | 267 | 260 | 261 | 27,800 |
2015/12/11 | 265 | 268 | 264 | 266 | 18,300 |
2015/12/10 | 265 | 272 | 265 | 266 | 25,200 |
2015/12/09 | 280 | 283 | 265 | 270 | 35,900 |
2015/12/08 | 288 | 293 | 278 | 280 | 26,200 |
2015/12/07 | 285 | 290 | 285 | 288 | 23,400 |
2015/12/04 | 282 | 288 | 275 | 283 | 22,900 |
2015/12/03 | 295 | 299 | 282 | 286 | 36,100 |
2015/12/02 | 294 | 296 | 288 | 293 | 39,800 |
2015/12/01 | 297 | 300 | 289 | 298 | 154,400 |
2015/11/30 | 285 | 297 | 277 | 290 | 95,300 |
2015/11/27 | 264 | 305 | 262 | 282 | 381,300 |
2015/11/26 | 261 | 264 | 260 | 261 | 30,300 |
2015/11/25 | 259 | 260 | 258 | 259 | 12,600 |
2015/11/24 | 257 | 260 | 257 | 258 | 11,300 |
2015/11/20 | 262 | 262 | 257 | 260 | 14,600 |
2015/11/19 | 260 | 261 | 258 | 261 | 10,600 |
2015/11/18 | 259 | 260 | 256 | 260 | 9,700 |
2015/11/17 | 258 | 261 | 257 | 258 | 8,200 |
2015/11/16 | 260 | 262 | 255 | 255 | 13,400 |
2015/11/13 | 257 | 261 | 257 | 259 | 4,100 |
2015/11/12 | 257 | 259 | 256 | 258 | 14,600 |
2015/11/11 | 263 | 265 | 257 | 257 | 16,400 |
2015/11/10 | 266 | 267 | 263 | 263 | 4,800 |
2015/11/09 | 265 | 266 | 261 | 263 | 25,900 |
2015/11/06 | 266 | 270 | 266 | 269 | 4,600 |
2015/11/05 | 271 | 271 | 266 | 267 | 12,200 |
2015/11/04 | 273 | 274 | 270 | 270 | 7,600 |
2015/11/02 | 272 | 279 | 270 | 275 | 19,200 |
2015/10/30 | 286 | 286 | 277 | 279 | 13,800 |
2015/10/29 | 279 | 286 | 277 | 280 | 23,500 |
2015/10/28 | 272 | 278 | 272 | 278 | 24,600 |
2015/10/27 | 271 | 274 | 270 | 271 | 9,500 |
2015/10/26 | 271 | 275 | 268 | 274 | 10,700 |
2015/10/23 | 275 | 275 | 267 | 272 | 38,600 |
2015/10/22 | 276 | 277 | 273 | 274 | 15,000 |
2015/10/21 | 278 | 280 | 276 | 280 | 11,200 |
2015/10/20 | 280 | 284 | 278 | 278 | 5,700 |
2015/10/19 | 285 | 286 | 280 | 280 | 11,200 |
2015/10/16 | 286 | 289 | 281 | 284 | 37,700 |
2015/10/15 | 292 | 292 | 284 | 289 | 14,700 |
2015/10/14 | 289 | 289 | 282 | 284 | 26,000 |
2015/10/13 | 288 | 289 | 284 | 284 | 18,700 |
2015/10/09 | 287 | 288 | 284 | 286 | 13,100 |
2015/10/08 | 290 | 292 | 285 | 286 | 17,100 |
2015/10/07 | 285 | 290 | 285 | 288 | 23,700 |
2015/10/06 | 288 | 296 | 285 | 286 | 56,900 |
2015/10/05 | 284 | 287 | 281 | 285 | 35,600 |
2015/10/02 | 286 | 286 | 281 | 282 | 32,000 |
2015/10/01 | 285 | 292 | 284 | 290 | 54,800 |
2015/09/30 | 288 | 295 | 282 | 284 | 113,800 |
2015/09/29 | 297 | 304 | 283 | 293 | 190,900 |
2015/09/28 | 345 | 359 | 293 | 305 | 1,705,500 |
2015/09/25 | 250 | 329 | 250 | 329 | 3,270,200 |
2015/09/24 | 249 | 252 | 249 | 249 | 4,500 |
2015/09/18 | 261 | 261 | 248 | 250 | 13,900 |
2015/09/17 | 258 | 260 | 258 | 259 | 1,400 |
2015/09/16 | 259 | 259 | 255 | 259 | 5,200 |
2015/09/15 | 256 | 260 | 256 | 258 | 10,400 |
2015/09/14 | 262 | 262 | 254 | 255 | 9,200 |
2015/09/11 | 263 | 266 | 255 | 262 | 2,600 |
2015/09/10 | 255 | 258 | 250 | 255 | 6,600 |
2015/09/09 | 260 | 260 | 250 | 258 | 4,400 |
2015/09/08 | 250 | 254 | 247 | 248 | 3,400 |
2015/09/07 | 251 | 251 | 248 | 249 | 4,900 |
2015/09/04 | 260 | 264 | 251 | 251 | 28,600 |
2015/09/03 | 262 | 263 | 256 | 256 | 5,000 |
2015/09/02 | 255 | 280 | 255 | 258 | 7,800 |
2015/09/01 | 269 | 272 | 261 | 266 | 9,000 |
2015/08/31 | 271 | 273 | 266 | 269 | 13,200 |
2015/08/28 | 264 | 280 | 262 | 275 | 17,200 |
2015/08/27 | 260 | 268 | 260 | 262 | 10,400 |
2015/08/26 | 245 | 256 | 245 | 252 | 37,400 |
2015/08/25 | 250 | 258 | 224 | 253 | 30,400 |
2015/08/24 | 274 | 274 | 256 | 270 | 32,500 |
2015/08/21 | 288 | 290 | 285 | 285 | 24,100 |
2015/08/20 | 290 | 294 | 290 | 293 | 11,700 |
2015/08/19 | 291 | 293 | 290 | 290 | 15,700 |
2015/08/18 | 293 | 294 | 291 | 294 | 10,600 |
2015/08/17 | 296 | 300 | 292 | 293 | 8,800 |
2015/08/14 | 294 | 296 | 290 | 296 | 6,400 |
2015/08/13 | 303 | 303 | 289 | 297 | 33,400 |
2015/08/12 | 295 | 301 | 292 | 300 | 13,100 |
2015/08/11 | 301 | 303 | 294 | 298 | 23,800 |
2015/08/10 | 286 | 304 | 286 | 299 | 48,300 |
2015/08/07 | 321 | 321 | 315 | 317 | 14,400 |
2015/08/06 | 318 | 320 | 313 | 318 | 7,100 |
2015/08/05 | 318 | 321 | 311 | 315 | 12,800 |
2015/08/04 | 319 | 321 | 318 | 318 | 3,200 |
2015/08/03 | 320 | 324 | 316 | 318 | 18,600 |
2015/07/31 | 336 | 336 | 324 | 324 | 11,300 |
2015/07/30 | 332 | 332 | 332 | 332 | 200 |
2015/07/29 | 329 | 333 | 329 | 331 | 2,900 |
2015/07/28 | 327 | 330 | 325 | 329 | 2,500 |
2015/07/27 | 329 | 331 | 327 | 327 | 2,800 |
2015/07/24 | 333 | 333 | 328 | 329 | 13,800 |
2015/07/23 | 330 | 333 | 329 | 330 | 9,100 |
2015/07/22 | 333 | 336 | 329 | 330 | 8,000 |
2015/07/21 | 335 | 340 | 332 | 333 | 9,000 |
2015/07/17 | 334 | 338 | 334 | 334 | 1,700 |
2015/07/16 | 331 | 339 | 331 | 339 | 5,900 |
2015/07/15 | 335 | 338 | 331 | 337 | 11,900 |
2015/07/14 | 327 | 335 | 327 | 335 | 15,700 |
2015/07/13 | 319 | 325 | 318 | 325 | 5,100 |
2015/07/10 | 322 | 325 | 317 | 318 | 9,600 |
2015/07/09 | 321 | 321 | 310 | 317 | 22,600 |
2015/07/08 | 334 | 334 | 325 | 326 | 18,100 |
2015/07/07 | 332 | 334 | 331 | 334 | 3,500 |
2015/07/06 | 331 | 335 | 326 | 326 | 12,900 |
2015/07/03 | 337 | 340 | 335 | 340 | 13,500 |
2015/07/02 | 335 | 338 | 335 | 337 | 4,300 |
2015/07/01 | 324 | 334 | 322 | 334 | 17,900 |
2015/06/30 | 321 | 328 | 321 | 324 | 26,000 |
2015/06/29 | 332 | 335 | 325 | 329 | 61,000 |
2015/06/26 | 348 | 349 | 337 | 338 | 34,800 |
2015/06/25 | 348 | 349 | 346 | 349 | 9,700 |
2015/06/24 | 348 | 351 | 346 | 346 | 19,000 |
2015/06/23 | 348 | 351 | 345 | 349 | 13,400 |
2015/06/22 | 342 | 346 | 342 | 344 | 17,600 |
2015/06/19 | 339 | 341 | 338 | 341 | 7,900 |
2015/06/18 | 341 | 341 | 339 | 341 | 8,700 |
2015/06/17 | 337 | 342 | 336 | 340 | 24,200 |
2015/06/16 | 340 | 341 | 337 | 337 | 35,700 |
2015/06/15 | 340 | 341 | 339 | 340 | 12,300 |
2015/06/12 | 343 | 343 | 339 | 341 | 15,400 |
2015/06/11 | 340 | 344 | 339 | 342 | 22,100 |
2015/06/10 | 340 | 343 | 338 | 338 | 26,800 |
2015/06/09 | 339 | 344 | 338 | 340 | 15,000 |
2015/06/08 | 344 | 344 | 340 | 340 | 67,600 |
2015/06/05 | 345 | 345 | 342 | 343 | 9,400 |
2015/06/04 | 344 | 347 | 341 | 343 | 65,500 |
2015/06/03 | 346 | 346 | 342 | 343 | 30,900 |
2015/06/02 | 345 | 350 | 345 | 346 | 24,600 |
2015/06/01 | 345 | 350 | 344 | 345 | 23,500 |
2015/05/29 | 351 | 351 | 344 | 346 | 34,700 |
2015/05/28 | 340 | 357 | 340 | 351 | 65,000 |
2015/05/27 | 343 | 345 | 337 | 337 | 112,700 |
2015/05/26 | 353 | 353 | 345 | 345 | 68,100 |
2015/05/25 | 348 | 355 | 344 | 354 | 33,900 |
2015/05/22 | 355 | 357 | 349 | 349 | 67,700 |
2015/05/21 | 360 | 361 | 352 | 357 | 43,000 |
2015/05/20 | 358 | 361 | 354 | 356 | 33,600 |
2015/05/19 | 360 | 361 | 350 | 357 | 56,700 |
2015/05/18 | 375 | 375 | 342 | 361 | 171,500 |
2015/05/15 | 386 | 396 | 386 | 388 | 39,700 |
2015/05/14 | 389 | 395 | 384 | 385 | 11,100 |
2015/05/13 | 387 | 390 | 374 | 389 | 32,800 |
2015/05/12 | 392 | 393 | 388 | 390 | 7,800 |
2015/05/11 | 397 | 398 | 390 | 392 | 16,900 |
2015/05/08 | 395 | 398 | 390 | 397 | 15,300 |
2015/05/07 | 391 | 399 | 390 | 398 | 14,200 |
2015/05/01 | 389 | 395 | 388 | 391 | 24,700 |
2015/04/30 | 393 | 394 | 390 | 390 | 11,800 |
2015/04/28 | 392 | 395 | 390 | 392 | 6,000 |
2015/04/27 | 395 | 400 | 391 | 392 | 19,100 |
2015/04/24 | 394 | 402 | 390 | 394 | 24,400 |
2015/04/23 | 410 | 410 | 392 | 393 | 24,700 |
2015/04/22 | 405 | 411 | 400 | 409 | 21,800 |
2015/04/21 | 403 | 410 | 399 | 405 | 30,600 |
2015/04/20 | 398 | 405 | 397 | 400 | 17,200 |
2015/04/17 | 404 | 405 | 399 | 403 | 12,400 |
2015/04/16 | 407 | 412 | 396 | 404 | 47,400 |
2015/04/15 | 400 | 411 | 396 | 405 | 59,000 |
2015/04/14 | 392 | 397 | 390 | 395 | 18,900 |
2015/04/13 | 386 | 390 | 385 | 389 | 6,600 |
2015/04/10 | 389 | 389 | 382 | 388 | 9,500 |
2015/04/09 | 386 | 388 | 380 | 388 | 6,500 |
2015/04/08 | 381 | 388 | 380 | 386 | 15,800 |
2015/04/07 | 379 | 384 | 379 | 384 | 6,700 |
2015/04/06 | 384 | 388 | 379 | 379 | 9,100 |
2015/04/03 | 384 | 384 | 378 | 382 | 8,800 |
2015/04/02 | 372 | 384 | 371 | 384 | 19,600 |
2015/04/01 | 373 | 378 | 373 | 378 | 4,500 |
2015/03/31 | 381 | 387 | 377 | 377 | 9,000 |
2015/03/30 | 388 | 394 | 371 | 376 | 22,400 |
2015/03/27 | 386 | 400 | 386 | 389 | 4,000 |
2015/03/26 | 398 | 398 | 389 | 392 | 9,500 |
2015/03/25 | 400 | 402 | 397 | 400 | 5,700 |
2015/03/24 | 403 | 403 | 392 | 398 | 10,300 |
2015/03/23 | 395 | 410 | 395 | 403 | 26,900 |
2015/03/20 | 389 | 398 | 389 | 394 | 15,900 |
2015/03/19 | 390 | 392 | 389 | 390 | 7,700 |
2015/03/18 | 390 | 395 | 390 | 391 | 8,300 |
2015/03/17 | 390 | 395 | 389 | 393 | 7,200 |
2015/03/16 | 390 | 394 | 385 | 390 | 11,000 |
2015/03/13 | 391 | 393 | 390 | 390 | 13,200 |
2015/03/12 | 389 | 390 | 383 | 389 | 14,500 |
2015/03/11 | 385 | 389 | 382 | 389 | 5,300 |
2015/03/10 | 390 | 390 | 385 | 389 | 5,600 |
2015/03/09 | 385 | 390 | 384 | 390 | 17,300 |
2015/03/06 | 381 | 385 | 380 | 383 | 14,900 |
2015/03/05 | 387 | 387 | 384 | 386 | 7,900 |
2015/03/04 | 381 | 386 | 380 | 386 | 5,800 |
2015/03/03 | 388 | 388 | 383 | 383 | 6,200 |
2015/03/02 | 383 | 388 | 383 | 388 | 12,600 |
2015/02/27 | 383 | 387 | 382 | 385 | 13,700 |
2015/02/26 | 386 | 386 | 383 | 386 | 14,400 |
2015/02/25 | 380 | 385 | 380 | 382 | 17,900 |
2015/02/24 | 375 | 384 | 375 | 380 | 28,900 |
2015/02/23 | 375 | 382 | 372 | 374 | 49,300 |
2015/02/20 | 371 | 374 | 370 | 374 | 20,100 |
2015/02/19 | 373 | 376 | 369 | 372 | 46,900 |
2015/02/18 | 374 | 379 | 373 | 375 | 32,000 |
2015/02/17 | 374 | 378 | 373 | 378 | 11,900 |
2015/02/16 | 374 | 379 | 370 | 372 | 27,300 |
2015/02/13 | 381 | 381 | 370 | 370 | 38,900 |
2015/02/12 | 383 | 384 | 378 | 379 | 36,700 |
2015/02/10 | 393 | 393 | 378 | 383 | 49,300 |
2015/02/09 | 385 | 398 | 381 | 392 | 83,900 |
2015/02/06 | 408 | 437 | 408 | 417 | 46,500 |
2015/02/05 | 410 | 415 | 404 | 411 | 12,500 |
2015/02/04 | 402 | 414 | 401 | 413 | 23,500 |
2015/02/03 | 399 | 401 | 396 | 399 | 4,800 |
2015/02/02 | 400 | 402 | 398 | 400 | 4,100 |
2015/01/30 | 402 | 402 | 397 | 400 | 10,000 |
2015/01/29 | 398 | 403 | 398 | 398 | 5,800 |
2015/01/28 | 392 | 398 | 392 | 398 | 8,000 |
2015/01/27 | 399 | 406 | 392 | 395 | 61,800 |
2015/01/26 | 391 | 396 | 391 | 394 | 3,500 |
2015/01/23 | 398 | 400 | 389 | 394 | 15,300 |
2015/01/22 | 395 | 395 | 389 | 389 | 4,500 |
2015/01/21 | 398 | 398 | 395 | 396 | 2,200 |
2015/01/20 | 390 | 398 | 390 | 396 | 11,700 |
2015/01/19 | 387 | 390 | 383 | 390 | 8,000 |
2015/01/16 | 398 | 401 | 382 | 387 | 18,500 |
2015/01/15 | 401 | 403 | 398 | 399 | 4,400 |
2015/01/14 | 403 | 409 | 399 | 402 | 5,900 |
2015/01/13 | 403 | 407 | 400 | 402 | 4,600 |
2015/01/09 | 411 | 413 | 406 | 407 | 3,800 |
2015/01/08 | 408 | 410 | 405 | 410 | 9,700 |
2015/01/07 | 409 | 418 | 404 | 406 | 10,900 |
2015/01/06 | 403 | 410 | 403 | 403 | 13,800 |
2015/01/05 | 409 | 413 | 407 | 410 | 9,600 |