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 |
---|---|---|---|---|---|
2017/12/29 | 358 | 372 | 358 | 364 | 60,200 |
2017/12/28 | 362 | 366 | 358 | 359 | 73,800 |
2017/12/27 | 357 | 363 | 355 | 363 | 22,900 |
2017/12/26 | 361 | 365 | 356 | 358 | 49,500 |
2017/12/25 | 361 | 364 | 361 | 362 | 39,600 |
2017/12/22 | 362 | 366 | 361 | 363 | 51,400 |
2017/12/21 | 370 | 371 | 364 | 366 | 103,700 |
2017/12/20 | 381 | 385 | 371 | 373 | 104,000 |
2017/12/19 | 379 | 386 | 377 | 380 | 100,500 |
2017/12/18 | 388 | 388 | 376 | 376 | 171,800 |
2017/12/15 | 391 | 396 | 385 | 386 | 149,800 |
2017/12/14 | 380 | 390 | 379 | 388 | 221,600 |
2017/12/13 | 385 | 398 | 379 | 380 | 847,900 |
2017/12/12 | 366 | 372 | 363 | 363 | 87,800 |
2017/12/11 | 362 | 374 | 360 | 370 | 180,700 |
2017/12/08 | 356 | 360 | 353 | 358 | 180,500 |
2017/12/07 | 359 | 382 | 347 | 361 | 2,377,100 |
2017/12/06 | 333 | 339 | 330 | 335 | 111,900 |
2017/12/05 | 333 | 335 | 327 | 332 | 49,800 |
2017/12/04 | 337 | 337 | 329 | 333 | 75,900 |
2017/12/01 | 337 | 340 | 332 | 335 | 94,500 |
2017/11/30 | 331 | 340 | 331 | 339 | 113,600 |
2017/11/29 | 336 | 339 | 330 | 330 | 108,800 |
2017/11/28 | 347 | 347 | 335 | 335 | 84,900 |
2017/11/27 | 352 | 352 | 345 | 346 | 60,400 |
2017/11/24 | 349 | 352 | 342 | 350 | 70,100 |
2017/11/22 | 346 | 353 | 343 | 349 | 146,200 |
2017/11/21 | 335 | 340 | 333 | 335 | 47,200 |
2017/11/20 | 324 | 340 | 323 | 338 | 59,700 |
2017/11/17 | 325 | 326 | 320 | 323 | 34,100 |
2017/11/16 | 315 | 324 | 314 | 320 | 44,700 |
2017/11/15 | 329 | 330 | 311 | 312 | 135,900 |
2017/11/14 | 329 | 336 | 328 | 328 | 60,100 |
2017/11/13 | 341 | 346 | 328 | 334 | 144,500 |
2017/11/10 | 346 | 359 | 346 | 348 | 84,000 |
2017/11/09 | 349 | 362 | 347 | 350 | 148,400 |
2017/11/08 | 345 | 348 | 341 | 347 | 43,800 |
2017/11/07 | 345 | 351 | 343 | 347 | 66,500 |
2017/11/06 | 351 | 353 | 346 | 346 | 61,500 |
2017/11/02 | 351 | 353 | 347 | 348 | 74,900 |
2017/11/01 | 353 | 381 | 350 | 352 | 547,200 |
2017/10/31 | 340 | 346 | 337 | 346 | 44,400 |
2017/10/30 | 337 | 347 | 337 | 344 | 77,200 |
2017/10/27 | 337 | 344 | 336 | 338 | 63,200 |
2017/10/26 | 335 | 343 | 334 | 337 | 59,700 |
2017/10/25 | 341 | 342 | 334 | 334 | 77,400 |
2017/10/24 | 341 | 345 | 338 | 339 | 94,600 |
2017/10/23 | 334 | 347 | 334 | 345 | 70,100 |
2017/10/20 | 336 | 338 | 330 | 333 | 99,500 |
2017/10/19 | 337 | 345 | 336 | 339 | 95,200 |
2017/10/18 | 336 | 342 | 331 | 336 | 128,200 |
2017/10/17 | 350 | 353 | 336 | 339 | 202,100 |
2017/10/16 | 359 | 364 | 348 | 349 | 148,300 |
2017/10/13 | 352 | 359 | 346 | 358 | 242,400 |
2017/10/12 | 345 | 356 | 341 | 349 | 219,300 |
2017/10/11 | 359 | 359 | 345 | 347 | 256,000 |
2017/10/10 | 344 | 350 | 341 | 344 | 262,500 |
2017/10/06 | 349 | 363 | 345 | 352 | 820,900 |
2017/10/05 | 349 | 350 | 340 | 341 | 470,500 |
2017/10/04 | 372 | 372 | 358 | 359 | 288,400 |
2017/10/03 | 387 | 390 | 360 | 368 | 725,200 |
2017/10/02 | 387 | 398 | 385 | 387 | 542,100 |
2017/09/29 | 399 | 406 | 383 | 391 | 782,500 |
2017/09/28 | 401 | 413 | 390 | 400 | 1,116,300 |
2017/09/27 | 399 | 418 | 383 | 406 | 2,149,400 |
2017/09/26 | 376 | 419 | 367 | 403 | 4,866,100 |
2017/09/25 | 381 | 393 | 365 | 373 | 2,533,200 |
2017/09/22 | 341 | 384 | 335 | 381 | 5,110,900 |
2017/09/21 | 308 | 360 | 308 | 325 | 1,374,000 |
2017/09/20 | 312 | 312 | 300 | 302 | 84,600 |
2017/09/19 | 309 | 315 | 305 | 309 | 78,400 |
2017/09/15 | 309 | 311 | 304 | 304 | 39,800 |
2017/09/14 | 296 | 323 | 294 | 309 | 292,000 |
2017/09/13 | 296 | 297 | 292 | 294 | 29,800 |
2017/09/12 | 293 | 297 | 293 | 294 | 16,000 |
2017/09/11 | 291 | 295 | 291 | 293 | 5,100 |
2017/09/08 | 291 | 296 | 289 | 289 | 14,400 |
2017/09/07 | 292 | 296 | 292 | 294 | 20,100 |
2017/09/06 | 288 | 290 | 282 | 288 | 44,800 |
2017/09/05 | 299 | 301 | 286 | 288 | 63,000 |
2017/09/04 | 308 | 308 | 296 | 300 | 53,200 |
2017/09/01 | 310 | 315 | 309 | 310 | 30,300 |
2017/08/31 | 308 | 312 | 305 | 310 | 24,200 |
2017/08/30 | 304 | 309 | 304 | 307 | 34,200 |
2017/08/29 | 301 | 302 | 300 | 302 | 11,600 |
2017/08/28 | 302 | 305 | 302 | 304 | 13,900 |
2017/08/25 | 304 | 304 | 301 | 301 | 6,900 |
2017/08/24 | 299 | 303 | 299 | 301 | 10,800 |
2017/08/23 | 303 | 305 | 299 | 301 | 15,700 |
2017/08/22 | 302 | 303 | 299 | 302 | 23,500 |
2017/08/21 | 300 | 302 | 300 | 301 | 9,600 |
2017/08/18 | 300 | 307 | 299 | 299 | 43,100 |
2017/08/17 | 308 | 312 | 307 | 310 | 15,200 |
2017/08/16 | 305 | 309 | 305 | 306 | 16,000 |
2017/08/15 | 304 | 309 | 304 | 307 | 52,000 |
2017/08/14 | 301 | 301 | 291 | 296 | 53,000 |
2017/08/10 | 307 | 308 | 301 | 302 | 55,500 |
2017/08/09 | 309 | 313 | 305 | 307 | 114,100 |
2017/08/08 | 318 | 333 | 318 | 331 | 105,800 |
2017/08/07 | 314 | 318 | 309 | 317 | 93,000 |
2017/08/04 | 328 | 332 | 318 | 319 | 106,300 |
2017/08/03 | 352 | 375 | 330 | 332 | 852,200 |
2017/08/02 | 317 | 344 | 317 | 344 | 256,000 |
2017/08/01 | 328 | 330 | 310 | 316 | 101,300 |
2017/07/31 | 324 | 327 | 314 | 327 | 175,100 |
2017/07/28 | 315 | 316 | 308 | 308 | 46,100 |
2017/07/27 | 314 | 319 | 313 | 313 | 38,900 |
2017/07/26 | 315 | 318 | 314 | 316 | 55,700 |
2017/07/25 | 318 | 319 | 313 | 317 | 13,100 |
2017/07/24 | 319 | 320 | 313 | 316 | 53,600 |
2017/07/21 | 306 | 324 | 303 | 320 | 143,900 |
2017/07/20 | 303 | 306 | 303 | 305 | 12,400 |
2017/07/19 | 306 | 306 | 303 | 306 | 15,500 |
2017/07/18 | 309 | 309 | 306 | 308 | 13,500 |
2017/07/14 | 307 | 309 | 307 | 309 | 14,800 |
2017/07/13 | 314 | 314 | 305 | 307 | 42,200 |
2017/07/12 | 301 | 313 | 300 | 313 | 94,400 |
2017/07/11 | 302 | 302 | 297 | 298 | 25,000 |
2017/07/10 | 304 | 304 | 299 | 302 | 12,700 |
2017/07/07 | 301 | 304 | 300 | 303 | 19,600 |
2017/07/06 | 301 | 302 | 300 | 302 | 6,500 |
2017/07/05 | 298 | 302 | 298 | 300 | 24,900 |
2017/07/04 | 300 | 301 | 299 | 300 | 20,700 |
2017/07/03 | 301 | 302 | 297 | 300 | 27,000 |
2017/06/30 | 301 | 303 | 298 | 301 | 28,400 |
2017/06/29 | 304 | 305 | 302 | 304 | 10,900 |
2017/06/28 | 304 | 305 | 301 | 301 | 10,400 |
2017/06/27 | 303 | 306 | 299 | 304 | 32,000 |
2017/06/26 | 301 | 308 | 300 | 302 | 34,500 |
2017/06/23 | 307 | 307 | 302 | 302 | 16,900 |
2017/06/22 | 307 | 310 | 305 | 307 | 11,900 |
2017/06/21 | 308 | 309 | 304 | 307 | 20,500 |
2017/06/20 | 308 | 311 | 304 | 307 | 37,600 |
2017/06/19 | 306 | 309 | 300 | 307 | 37,200 |
2017/06/16 | 310 | 312 | 305 | 306 | 48,300 |
2017/06/15 | 313 | 313 | 303 | 308 | 49,000 |
2017/06/14 | 300 | 303 | 297 | 299 | 17,200 |
2017/06/13 | 300 | 307 | 300 | 305 | 29,300 |
2017/06/12 | 302 | 306 | 299 | 299 | 20,000 |
2017/06/09 | 298 | 303 | 292 | 299 | 56,200 |
2017/06/08 | 310 | 315 | 298 | 298 | 202,300 |
2017/06/07 | 314 | 317 | 307 | 310 | 145,400 |
2017/06/06 | 310 | 337 | 304 | 310 | 632,800 |
2017/06/05 | 291 | 314 | 288 | 311 | 250,400 |
2017/06/02 | 281 | 292 | 278 | 292 | 77,900 |
2017/06/01 | 276 | 283 | 275 | 279 | 57,300 |
2017/05/31 | 280 | 283 | 275 | 277 | 34,900 |
2017/05/30 | 273 | 281 | 272 | 274 | 102,900 |
2017/05/29 | 294 | 294 | 281 | 281 | 87,900 |
2017/05/26 | 299 | 302 | 291 | 291 | 63,800 |
2017/05/25 | 304 | 304 | 298 | 298 | 36,000 |
2017/05/24 | 301 | 303 | 298 | 303 | 32,200 |
2017/05/23 | 302 | 302 | 298 | 301 | 17,200 |
2017/05/22 | 303 | 303 | 295 | 300 | 52,500 |
2017/05/19 | 314 | 314 | 299 | 301 | 65,100 |
2017/05/18 | 290 | 312 | 289 | 310 | 324,800 |
2017/05/17 | 320 | 332 | 314 | 330 | 347,100 |
2017/05/16 | 302 | 307 | 302 | 307 | 41,700 |
2017/05/15 | 298 | 301 | 296 | 300 | 13,800 |
2017/05/12 | 302 | 302 | 296 | 298 | 23,100 |
2017/05/11 | 302 | 305 | 297 | 304 | 24,300 |
2017/05/10 | 296 | 300 | 296 | 299 | 12,400 |
2017/05/09 | 295 | 297 | 294 | 296 | 14,900 |
2017/05/08 | 296 | 302 | 295 | 296 | 17,700 |
2017/05/02 | 294 | 298 | 291 | 293 | 25,000 |
2017/05/01 | 289 | 291 | 285 | 291 | 20,300 |
2017/04/28 | 290 | 295 | 285 | 285 | 36,700 |
2017/04/27 | 289 | 295 | 286 | 291 | 24,400 |
2017/04/26 | 289 | 293 | 287 | 291 | 14,400 |
2017/04/25 | 289 | 289 | 282 | 286 | 6,000 |
2017/04/24 | 290 | 291 | 281 | 283 | 10,800 |
2017/04/21 | 291 | 291 | 281 | 290 | 12,800 |
2017/04/20 | 282 | 291 | 282 | 284 | 29,000 |
2017/04/19 | 285 | 288 | 284 | 287 | 12,500 |
2017/04/18 | 281 | 287 | 278 | 285 | 30,200 |
2017/04/17 | 271 | 277 | 270 | 275 | 7,800 |
2017/04/14 | 274 | 278 | 270 | 270 | 9,200 |
2017/04/13 | 271 | 273 | 270 | 273 | 11,800 |
2017/04/12 | 283 | 285 | 270 | 270 | 78,100 |
2017/04/11 | 283 | 295 | 281 | 282 | 36,000 |
2017/04/10 | 288 | 290 | 286 | 286 | 22,200 |
2017/04/07 | 291 | 295 | 287 | 290 | 37,300 |
2017/04/06 | 291 | 293 | 289 | 291 | 43,600 |
2017/04/05 | 296 | 298 | 293 | 296 | 12,200 |
2017/04/04 | 305 | 305 | 290 | 291 | 81,000 |
2017/04/03 | 307 | 307 | 301 | 302 | 28,400 |
2017/03/31 | 308 | 310 | 306 | 306 | 24,600 |
2017/03/30 | 306 | 310 | 306 | 307 | 13,900 |
2017/03/29 | 304 | 312 | 304 | 307 | 27,000 |
2017/03/28 | 306 | 313 | 305 | 306 | 32,500 |
2017/03/27 | 315 | 315 | 302 | 306 | 44,100 |
2017/03/24 | 310 | 318 | 307 | 311 | 28,500 |
2017/03/23 | 307 | 313 | 307 | 309 | 23,600 |
2017/03/22 | 318 | 319 | 306 | 310 | 79,700 |
2017/03/21 | 319 | 326 | 318 | 320 | 40,800 |
2017/03/17 | 330 | 330 | 317 | 320 | 128,400 |
2017/03/16 | 311 | 344 | 310 | 337 | 465,300 |
2017/03/15 | 321 | 324 | 310 | 314 | 68,400 |
2017/03/14 | 334 | 338 | 321 | 323 | 79,600 |
2017/03/13 | 327 | 344 | 323 | 337 | 121,000 |
2017/03/10 | 321 | 328 | 319 | 325 | 41,100 |
2017/03/09 | 322 | 326 | 320 | 320 | 41,600 |
2017/03/08 | 320 | 326 | 319 | 323 | 34,800 |
2017/03/07 | 324 | 324 | 318 | 323 | 91,700 |
2017/03/06 | 335 | 342 | 321 | 324 | 200,600 |
2017/03/03 | 338 | 345 | 333 | 333 | 181,800 |
2017/03/02 | 341 | 350 | 333 | 342 | 562,400 |
2017/03/01 | 309 | 355 | 306 | 343 | 2,586,700 |
2017/02/28 | 304 | 309 | 304 | 306 | 26,300 |
2017/02/27 | 309 | 311 | 304 | 305 | 31,400 |
2017/02/24 | 310 | 312 | 308 | 309 | 19,500 |
2017/02/23 | 311 | 315 | 307 | 310 | 53,400 |
2017/02/22 | 316 | 319 | 309 | 312 | 62,300 |
2017/02/21 | 318 | 326 | 310 | 315 | 62,100 |
2017/02/20 | 315 | 324 | 310 | 318 | 96,900 |
2017/02/17 | 303 | 331 | 302 | 317 | 859,500 |
2017/02/16 | 301 | 303 | 298 | 298 | 32,200 |
2017/02/15 | 295 | 308 | 295 | 300 | 52,100 |
2017/02/14 | 294 | 296 | 293 | 295 | 14,400 |
2017/02/13 | 295 | 295 | 291 | 293 | 18,900 |
2017/02/10 | 295 | 295 | 292 | 293 | 14,700 |
2017/02/09 | 290 | 296 | 290 | 293 | 34,600 |
2017/02/08 | 296 | 299 | 294 | 295 | 28,700 |
2017/02/07 | 297 | 305 | 293 | 297 | 78,700 |
2017/02/06 | 300 | 300 | 297 | 297 | 24,200 |
2017/02/03 | 302 | 302 | 297 | 298 | 58,200 |
2017/02/02 | 300 | 306 | 299 | 300 | 52,400 |
2017/02/01 | 303 | 303 | 297 | 299 | 62,500 |
2017/01/31 | 310 | 313 | 304 | 304 | 67,500 |
2017/01/30 | 317 | 324 | 307 | 312 | 138,500 |
2017/01/27 | 307 | 365 | 307 | 325 | 1,803,800 |
2017/01/26 | 304 | 304 | 298 | 300 | 26,700 |
2017/01/25 | 301 | 304 | 299 | 301 | 41,800 |
2017/01/24 | 298 | 300 | 296 | 299 | 17,200 |
2017/01/23 | 298 | 301 | 296 | 298 | 17,500 |
2017/01/20 | 302 | 303 | 297 | 299 | 18,500 |
2017/01/19 | 298 | 303 | 298 | 300 | 12,400 |
2017/01/18 | 298 | 303 | 296 | 297 | 80,200 |
2017/01/17 | 309 | 311 | 305 | 305 | 51,500 |
2017/01/16 | 313 | 317 | 309 | 309 | 22,800 |
2017/01/13 | 315 | 315 | 310 | 313 | 38,000 |
2017/01/12 | 312 | 323 | 308 | 316 | 114,600 |
2017/01/11 | 307 | 313 | 306 | 310 | 31,600 |
2017/01/10 | 309 | 313 | 305 | 306 | 54,800 |
2017/01/06 | 309 | 316 | 306 | 309 | 53,300 |
2017/01/05 | 310 | 313 | 308 | 309 | 42,200 |
2017/01/04 | 321 | 322 | 306 | 310 | 53,000 |