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 |
---|---|---|---|---|---|
2018/12/28 | 232 | 239 | 232 | 237 | 23,700 |
2018/12/27 | 236 | 242 | 235 | 240 | 24,700 |
2018/12/26 | 219 | 260 | 209 | 232 | 147,400 |
2018/12/25 | 205 | 216 | 200 | 203 | 89,600 |
2018/12/21 | 240 | 242 | 228 | 232 | 72,400 |
2018/12/20 | 248 | 248 | 241 | 243 | 28,800 |
2018/12/19 | 251 | 262 | 246 | 255 | 25,700 |
2018/12/18 | 266 | 266 | 254 | 256 | 51,000 |
2018/12/17 | 272 | 278 | 267 | 269 | 29,600 |
2018/12/14 | 286 | 286 | 271 | 279 | 33,400 |
2018/12/13 | 287 | 290 | 285 | 286 | 14,800 |
2018/12/12 | 284 | 289 | 280 | 286 | 22,700 |
2018/12/11 | 292 | 298 | 286 | 286 | 16,400 |
2018/12/10 | 293 | 296 | 285 | 292 | 33,200 |
2018/12/07 | 292 | 295 | 287 | 291 | 17,300 |
2018/12/06 | 299 | 299 | 291 | 292 | 12,200 |
2018/12/05 | 300 | 304 | 296 | 299 | 29,600 |
2018/12/04 | 305 | 310 | 304 | 307 | 27,900 |
2018/12/03 | 304 | 307 | 304 | 306 | 7,000 |
2018/11/30 | 307 | 308 | 301 | 304 | 8,600 |
2018/11/29 | 308 | 311 | 304 | 306 | 25,200 |
2018/11/28 | 306 | 306 | 302 | 304 | 15,100 |
2018/11/27 | 303 | 306 | 303 | 305 | 13,400 |
2018/11/26 | 292 | 302 | 292 | 302 | 18,900 |
2018/11/22 | 295 | 295 | 288 | 294 | 19,800 |
2018/11/21 | 290 | 294 | 287 | 292 | 23,100 |
2018/11/20 | 287 | 295 | 282 | 294 | 36,800 |
2018/11/19 | 294 | 296 | 288 | 290 | 27,400 |
2018/11/16 | 300 | 300 | 294 | 296 | 30,400 |
2018/11/15 | 298 | 301 | 297 | 298 | 16,700 |
2018/11/14 | 302 | 304 | 295 | 298 | 28,300 |
2018/11/13 | 300 | 305 | 298 | 302 | 27,200 |
2018/11/12 | 298 | 309 | 297 | 308 | 43,900 |
2018/11/09 | 297 | 301 | 296 | 296 | 23,800 |
2018/11/08 | 297 | 300 | 296 | 296 | 26,500 |
2018/11/07 | 292 | 299 | 291 | 296 | 21,500 |
2018/11/06 | 297 | 299 | 291 | 293 | 22,500 |
2018/11/05 | 296 | 298 | 291 | 296 | 16,400 |
2018/11/02 | 297 | 302 | 295 | 299 | 18,500 |
2018/11/01 | 298 | 303 | 295 | 300 | 23,900 |
2018/10/31 | 298 | 302 | 295 | 301 | 17,600 |
2018/10/30 | 288 | 298 | 288 | 294 | 28,000 |
2018/10/29 | 297 | 300 | 288 | 291 | 25,600 |
2018/10/26 | 302 | 305 | 289 | 300 | 77,100 |
2018/10/25 | 305 | 305 | 298 | 299 | 43,400 |
2018/10/24 | 308 | 314 | 305 | 309 | 37,400 |
2018/10/23 | 316 | 316 | 307 | 308 | 35,000 |
2018/10/22 | 314 | 317 | 312 | 316 | 21,200 |
2018/10/19 | 316 | 320 | 314 | 315 | 17,100 |
2018/10/18 | 326 | 326 | 316 | 317 | 26,500 |
2018/10/17 | 328 | 328 | 323 | 323 | 30,500 |
2018/10/16 | 306 | 327 | 306 | 321 | 67,900 |
2018/10/15 | 311 | 312 | 305 | 305 | 28,800 |
2018/10/12 | 309 | 312 | 303 | 310 | 62,400 |
2018/10/11 | 306 | 311 | 293 | 309 | 133,100 |
2018/10/10 | 322 | 323 | 316 | 317 | 37,000 |
2018/10/09 | 323 | 323 | 318 | 319 | 53,100 |
2018/10/05 | 322 | 324 | 322 | 323 | 37,300 |
2018/10/04 | 330 | 331 | 323 | 324 | 158,300 |
2018/10/03 | 343 | 343 | 335 | 336 | 55,300 |
2018/10/02 | 347 | 358 | 335 | 337 | 234,800 |
2018/10/01 | 343 | 346 | 334 | 342 | 116,700 |
2018/09/28 | 344 | 349 | 333 | 333 | 117,200 |
2018/09/27 | 357 | 365 | 341 | 344 | 259,000 |
2018/09/26 | 355 | 358 | 349 | 358 | 58,500 |
2018/09/25 | 348 | 356 | 344 | 355 | 105,700 |
2018/09/21 | 347 | 348 | 340 | 348 | 92,700 |
2018/09/20 | 341 | 350 | 333 | 345 | 167,600 |
2018/09/19 | 335 | 353 | 334 | 346 | 354,100 |
2018/09/18 | 322 | 332 | 322 | 327 | 97,500 |
2018/09/14 | 326 | 329 | 322 | 325 | 67,500 |
2018/09/13 | 327 | 330 | 321 | 321 | 94,300 |
2018/09/12 | 341 | 343 | 325 | 330 | 388,600 |
2018/09/11 | 384 | 393 | 337 | 341 | 1,080,100 |
2018/09/10 | 381 | 398 | 370 | 387 | 1,353,500 |
2018/09/07 | 374 | 391 | 365 | 375 | 1,634,100 |
2018/09/06 | 369 | 380 | 353 | 372 | 1,295,200 |
2018/09/05 | 338 | 401 | 338 | 374 | 6,714,700 |
2018/09/04 | 335 | 344 | 335 | 337 | 133,500 |
2018/09/03 | 324 | 333 | 324 | 333 | 49,800 |
2018/08/31 | 321 | 323 | 320 | 321 | 18,200 |
2018/08/30 | 320 | 327 | 320 | 324 | 26,300 |
2018/08/29 | 317 | 330 | 315 | 320 | 80,900 |
2018/08/28 | 327 | 328 | 318 | 318 | 27,900 |
2018/08/27 | 319 | 326 | 317 | 325 | 33,900 |
2018/08/24 | 320 | 324 | 319 | 322 | 28,500 |
2018/08/23 | 312 | 321 | 312 | 321 | 17,800 |
2018/08/22 | 310 | 316 | 309 | 312 | 16,700 |
2018/08/21 | 308 | 312 | 306 | 311 | 15,700 |
2018/08/20 | 307 | 313 | 304 | 313 | 8,200 |
2018/08/17 | 309 | 311 | 307 | 311 | 14,400 |
2018/08/16 | 303 | 311 | 301 | 311 | 12,100 |
2018/08/15 | 304 | 307 | 301 | 307 | 13,300 |
2018/08/14 | 304 | 304 | 297 | 300 | 15,700 |
2018/08/13 | 302 | 303 | 300 | 301 | 23,000 |
2018/08/10 | 307 | 316 | 306 | 307 | 62,000 |
2018/08/09 | 323 | 323 | 316 | 320 | 27,200 |
2018/08/08 | 321 | 324 | 320 | 323 | 12,300 |
2018/08/07 | 318 | 329 | 316 | 322 | 35,900 |
2018/08/06 | 315 | 322 | 312 | 318 | 24,200 |
2018/08/03 | 313 | 317 | 313 | 314 | 27,300 |
2018/08/02 | 309 | 314 | 309 | 310 | 10,200 |
2018/08/01 | 310 | 313 | 307 | 310 | 26,500 |
2018/07/31 | 306 | 310 | 306 | 307 | 6,300 |
2018/07/30 | 312 | 314 | 308 | 308 | 19,800 |
2018/07/27 | 311 | 315 | 310 | 310 | 17,800 |
2018/07/26 | 306 | 315 | 304 | 312 | 36,500 |
2018/07/25 | 304 | 307 | 304 | 305 | 10,600 |
2018/07/24 | 303 | 308 | 301 | 303 | 11,200 |
2018/07/23 | 304 | 305 | 300 | 303 | 20,900 |
2018/07/20 | 305 | 307 | 301 | 304 | 26,200 |
2018/07/19 | 311 | 311 | 301 | 306 | 37,900 |
2018/07/18 | 309 | 311 | 308 | 311 | 22,700 |
2018/07/17 | 306 | 316 | 303 | 309 | 31,300 |
2018/07/13 | 309 | 312 | 307 | 308 | 24,800 |
2018/07/12 | 319 | 319 | 306 | 308 | 70,500 |
2018/07/11 | 297 | 330 | 295 | 314 | 648,300 |
2018/07/10 | 300 | 301 | 296 | 297 | 19,800 |
2018/07/09 | 297 | 301 | 296 | 299 | 33,200 |
2018/07/06 | 290 | 299 | 290 | 299 | 23,700 |
2018/07/05 | 301 | 301 | 292 | 292 | 32,100 |
2018/07/04 | 306 | 306 | 298 | 299 | 33,600 |
2018/07/03 | 316 | 318 | 302 | 307 | 58,800 |
2018/07/02 | 321 | 323 | 316 | 318 | 19,800 |
2018/06/29 | 321 | 322 | 319 | 321 | 14,500 |
2018/06/28 | 322 | 322 | 316 | 319 | 24,800 |
2018/06/27 | 327 | 327 | 322 | 322 | 11,700 |
2018/06/26 | 320 | 326 | 319 | 325 | 20,500 |
2018/06/25 | 326 | 334 | 325 | 326 | 31,400 |
2018/06/22 | 328 | 329 | 323 | 326 | 26,500 |
2018/06/21 | 327 | 340 | 323 | 331 | 92,800 |
2018/06/20 | 327 | 331 | 321 | 329 | 47,000 |
2018/06/19 | 336 | 337 | 323 | 330 | 63,300 |
2018/06/18 | 355 | 355 | 329 | 337 | 141,400 |
2018/06/15 | 357 | 359 | 345 | 357 | 132,300 |
2018/06/14 | 337 | 356 | 335 | 355 | 252,000 |
2018/06/13 | 341 | 345 | 335 | 336 | 41,800 |
2018/06/12 | 329 | 346 | 329 | 346 | 121,800 |
2018/06/11 | 319 | 353 | 318 | 328 | 342,100 |
2018/06/08 | 319 | 323 | 319 | 322 | 8,400 |
2018/06/07 | 318 | 322 | 316 | 321 | 42,000 |
2018/06/06 | 319 | 321 | 317 | 319 | 21,200 |
2018/06/05 | 323 | 323 | 318 | 320 | 33,500 |
2018/06/04 | 323 | 326 | 321 | 323 | 51,900 |
2018/06/01 | 321 | 323 | 320 | 321 | 13,500 |
2018/05/31 | 321 | 322 | 319 | 321 | 8,800 |
2018/05/30 | 319 | 322 | 317 | 319 | 24,600 |
2018/05/29 | 317 | 324 | 317 | 320 | 46,400 |
2018/05/28 | 318 | 320 | 317 | 317 | 24,100 |
2018/05/25 | 317 | 322 | 316 | 316 | 20,100 |
2018/05/24 | 320 | 320 | 315 | 319 | 38,400 |
2018/05/23 | 329 | 329 | 320 | 320 | 46,700 |
2018/05/22 | 331 | 332 | 327 | 327 | 40,700 |
2018/05/21 | 328 | 352 | 322 | 330 | 400,900 |
2018/05/18 | 321 | 328 | 319 | 325 | 70,100 |
2018/05/17 | 317 | 321 | 316 | 318 | 41,800 |
2018/05/16 | 320 | 322 | 314 | 314 | 52,600 |
2018/05/15 | 325 | 327 | 321 | 321 | 13,300 |
2018/05/14 | 329 | 329 | 321 | 324 | 18,300 |
2018/05/11 | 328 | 331 | 325 | 325 | 22,400 |
2018/05/10 | 331 | 332 | 327 | 330 | 25,400 |
2018/05/09 | 335 | 338 | 326 | 332 | 48,800 |
2018/05/08 | 316 | 341 | 316 | 331 | 150,400 |
2018/05/07 | 320 | 322 | 318 | 318 | 27,900 |
2018/05/02 | 315 | 322 | 315 | 321 | 41,300 |
2018/05/01 | 323 | 323 | 312 | 315 | 53,200 |
2018/04/27 | 325 | 325 | 320 | 320 | 42,500 |
2018/04/26 | 321 | 324 | 321 | 323 | 26,900 |
2018/04/25 | 323 | 325 | 320 | 320 | 48,500 |
2018/04/24 | 325 | 325 | 320 | 323 | 42,200 |
2018/04/23 | 322 | 325 | 320 | 320 | 36,500 |
2018/04/20 | 329 | 329 | 323 | 325 | 43,200 |
2018/04/19 | 331 | 331 | 323 | 328 | 58,100 |
2018/04/18 | 311 | 330 | 311 | 323 | 283,600 |
2018/04/17 | 348 | 352 | 335 | 340 | 118,100 |
2018/04/16 | 357 | 362 | 351 | 351 | 22,300 |
2018/04/13 | 353 | 361 | 352 | 358 | 39,600 |
2018/04/12 | 347 | 356 | 347 | 355 | 49,500 |
2018/04/11 | 366 | 369 | 350 | 353 | 107,800 |
2018/04/10 | 369 | 369 | 360 | 362 | 56,600 |
2018/04/09 | 362 | 375 | 356 | 371 | 113,600 |
2018/04/06 | 379 | 379 | 368 | 368 | 84,200 |
2018/04/05 | 380 | 385 | 367 | 377 | 196,400 |
2018/04/04 | 409 | 410 | 383 | 383 | 278,500 |
2018/04/03 | 405 | 425 | 400 | 402 | 684,700 |
2018/04/02 | 395 | 413 | 386 | 401 | 577,200 |
2018/03/30 | 385 | 397 | 385 | 386 | 335,700 |
2018/03/29 | 379 | 444 | 374 | 393 | 2,868,000 |
2018/03/28 | 356 | 371 | 356 | 371 | 83,000 |
2018/03/27 | 358 | 371 | 357 | 362 | 53,600 |
2018/03/26 | 341 | 361 | 340 | 361 | 80,000 |
2018/03/23 | 348 | 356 | 346 | 349 | 113,000 |
2018/03/22 | 358 | 368 | 356 | 368 | 51,400 |
2018/03/20 | 360 | 362 | 352 | 359 | 47,700 |
2018/03/19 | 380 | 389 | 356 | 361 | 227,200 |
2018/03/16 | 385 | 400 | 377 | 381 | 224,300 |
2018/03/15 | 364 | 404 | 364 | 378 | 966,300 |
2018/03/14 | 356 | 369 | 356 | 364 | 84,100 |
2018/03/13 | 347 | 363 | 346 | 360 | 138,700 |
2018/03/12 | 349 | 353 | 342 | 349 | 65,000 |
2018/03/09 | 343 | 347 | 342 | 344 | 47,300 |
2018/03/08 | 341 | 345 | 341 | 342 | 26,600 |
2018/03/07 | 349 | 350 | 342 | 342 | 47,200 |
2018/03/06 | 346 | 356 | 342 | 345 | 88,000 |
2018/03/05 | 355 | 356 | 340 | 344 | 122,900 |
2018/03/02 | 360 | 362 | 353 | 355 | 168,100 |
2018/03/01 | 361 | 380 | 361 | 367 | 803,300 |
2018/02/28 | 357 | 365 | 353 | 353 | 280,800 |
2018/02/27 | 337 | 367 | 337 | 365 | 827,000 |
2018/02/26 | 328 | 365 | 328 | 329 | 985,800 |
2018/02/23 | 318 | 321 | 317 | 320 | 12,000 |
2018/02/22 | 323 | 323 | 317 | 317 | 19,800 |
2018/02/21 | 317 | 323 | 316 | 323 | 30,300 |
2018/02/20 | 317 | 318 | 315 | 317 | 10,900 |
2018/02/19 | 313 | 322 | 312 | 318 | 31,000 |
2018/02/16 | 308 | 315 | 308 | 309 | 29,300 |
2018/02/15 | 305 | 312 | 303 | 307 | 44,400 |
2018/02/14 | 309 | 312 | 299 | 305 | 75,500 |
2018/02/13 | 313 | 322 | 309 | 309 | 63,800 |
2018/02/09 | 301 | 316 | 301 | 309 | 58,500 |
2018/02/08 | 315 | 325 | 314 | 318 | 40,100 |
2018/02/07 | 327 | 327 | 313 | 316 | 76,700 |
2018/02/06 | 304 | 321 | 300 | 311 | 191,600 |
2018/02/05 | 337 | 379 | 334 | 342 | 209,400 |
2018/02/02 | 353 | 354 | 348 | 352 | 29,700 |
2018/02/01 | 349 | 354 | 346 | 354 | 30,400 |
2018/01/31 | 350 | 356 | 345 | 351 | 39,800 |
2018/01/30 | 360 | 364 | 351 | 354 | 71,800 |
2018/01/29 | 366 | 368 | 364 | 364 | 29,500 |
2018/01/26 | 364 | 372 | 364 | 365 | 59,900 |
2018/01/25 | 379 | 379 | 363 | 367 | 148,900 |
2018/01/24 | 381 | 385 | 380 | 380 | 37,100 |
2018/01/23 | 383 | 387 | 381 | 382 | 33,200 |
2018/01/22 | 375 | 387 | 374 | 382 | 57,300 |
2018/01/19 | 374 | 381 | 374 | 375 | 46,300 |
2018/01/18 | 380 | 383 | 374 | 376 | 75,100 |
2018/01/17 | 381 | 385 | 375 | 377 | 62,600 |
2018/01/16 | 391 | 393 | 382 | 385 | 68,000 |
2018/01/15 | 400 | 408 | 389 | 394 | 207,300 |
2018/01/12 | 380 | 399 | 379 | 397 | 271,100 |
2018/01/11 | 377 | 384 | 373 | 377 | 87,100 |
2018/01/10 | 378 | 380 | 375 | 378 | 38,300 |
2018/01/09 | 378 | 386 | 375 | 380 | 85,000 |
2018/01/05 | 368 | 390 | 366 | 376 | 162,000 |
2018/01/04 | 368 | 370 | 363 | 366 | 47,500 |