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 |
---|---|---|---|---|---|
2019/12/30 | 264 | 266 | 262 | 265 | 17,000 |
2019/12/27 | 261 | 262 | 261 | 262 | 7,000 |
2019/12/26 | 262 | 265 | 259 | 262 | 43,800 |
2019/12/25 | 261 | 265 | 261 | 264 | 11,300 |
2019/12/24 | 265 | 268 | 262 | 262 | 32,400 |
2019/12/23 | 268 | 268 | 266 | 267 | 12,400 |
2019/12/20 | 269 | 269 | 265 | 268 | 21,500 |
2019/12/19 | 268 | 270 | 267 | 268 | 7,300 |
2019/12/18 | 273 | 273 | 265 | 269 | 38,100 |
2019/12/17 | 272 | 272 | 269 | 271 | 10,400 |
2019/12/16 | 272 | 272 | 270 | 272 | 13,200 |
2019/12/13 | 270 | 274 | 267 | 273 | 26,800 |
2019/12/12 | 280 | 280 | 268 | 270 | 45,200 |
2019/12/11 | 280 | 283 | 277 | 278 | 22,300 |
2019/12/10 | 277 | 281 | 277 | 280 | 55,500 |
2019/12/09 | 272 | 278 | 270 | 275 | 14,900 |
2019/12/06 | 271 | 272 | 270 | 270 | 17,600 |
2019/12/05 | 269 | 276 | 269 | 271 | 29,800 |
2019/12/04 | 268 | 270 | 265 | 270 | 20,100 |
2019/12/03 | 269 | 270 | 268 | 270 | 4,700 |
2019/12/02 | 267 | 271 | 267 | 271 | 17,000 |
2019/11/29 | 268 | 270 | 266 | 266 | 13,700 |
2019/11/28 | 272 | 273 | 268 | 270 | 23,400 |
2019/11/27 | 269 | 274 | 269 | 271 | 15,000 |
2019/11/26 | 271 | 272 | 267 | 269 | 16,900 |
2019/11/25 | 268 | 270 | 267 | 269 | 13,000 |
2019/11/22 | 266 | 267 | 264 | 267 | 11,500 |
2019/11/21 | 269 | 269 | 267 | 268 | 4,200 |
2019/11/20 | 271 | 271 | 266 | 269 | 3,000 |
2019/11/19 | 268 | 272 | 267 | 270 | 8,900 |
2019/11/18 | 266 | 268 | 265 | 267 | 7,000 |
2019/11/15 | 265 | 265 | 263 | 265 | 11,300 |
2019/11/14 | 265 | 266 | 265 | 265 | 7,100 |
2019/11/13 | 265 | 268 | 265 | 265 | 4,200 |
2019/11/12 | 267 | 274 | 263 | 265 | 40,700 |
2019/11/11 | 264 | 266 | 263 | 263 | 18,000 |
2019/11/08 | 267 | 268 | 265 | 266 | 5,400 |
2019/11/07 | 266 | 269 | 264 | 268 | 12,600 |
2019/11/06 | 270 | 270 | 267 | 267 | 9,000 |
2019/11/05 | 269 | 270 | 268 | 268 | 5,400 |
2019/11/01 | 269 | 269 | 265 | 268 | 16,500 |
2019/10/31 | 269 | 269 | 265 | 265 | 8,700 |
2019/10/30 | 267 | 269 | 265 | 269 | 10,100 |
2019/10/29 | 269 | 272 | 265 | 269 | 17,300 |
2019/10/28 | 271 | 273 | 268 | 269 | 17,300 |
2019/10/25 | 270 | 271 | 269 | 271 | 4,000 |
2019/10/24 | 267 | 269 | 267 | 267 | 10,800 |
2019/10/23 | 268 | 268 | 265 | 267 | 4,400 |
2019/10/21 | 265 | 268 | 264 | 268 | 5,500 |
2019/10/18 | 268 | 269 | 263 | 264 | 36,200 |
2019/10/17 | 271 | 271 | 266 | 267 | 17,400 |
2019/10/16 | 266 | 271 | 264 | 268 | 35,800 |
2019/10/15 | 271 | 304 | 261 | 261 | 391,500 |
2019/10/11 | 282 | 282 | 269 | 270 | 19,600 |
2019/10/10 | 269 | 284 | 262 | 284 | 81,400 |
2019/10/09 | 271 | 276 | 271 | 271 | 12,500 |
2019/10/08 | 276 | 276 | 272 | 273 | 35,000 |
2019/10/07 | 288 | 288 | 277 | 277 | 35,700 |
2019/10/04 | 281 | 285 | 278 | 284 | 26,800 |
2019/10/03 | 284 | 284 | 276 | 282 | 50,200 |
2019/10/02 | 290 | 291 | 284 | 284 | 41,500 |
2019/10/01 | 296 | 297 | 290 | 293 | 49,100 |
2019/09/30 | 297 | 299 | 288 | 296 | 114,500 |
2019/09/27 | 300 | 308 | 289 | 292 | 658,500 |
2019/09/26 | 271 | 275 | 271 | 273 | 7,400 |
2019/09/25 | 272 | 272 | 271 | 272 | 9,800 |
2019/09/24 | 279 | 279 | 273 | 273 | 13,000 |
2019/09/20 | 279 | 282 | 268 | 276 | 77,300 |
2019/09/19 | 287 | 290 | 283 | 285 | 16,300 |
2019/09/18 | 296 | 296 | 283 | 286 | 53,700 |
2019/09/17 | 284 | 296 | 280 | 292 | 128,900 |
2019/09/13 | 275 | 279 | 269 | 279 | 19,500 |
2019/09/12 | 271 | 274 | 269 | 274 | 11,900 |
2019/09/11 | 275 | 276 | 267 | 269 | 7,300 |
2019/09/10 | 272 | 275 | 271 | 272 | 6,800 |
2019/09/09 | 277 | 277 | 272 | 276 | 9,000 |
2019/09/06 | 284 | 285 | 271 | 281 | 29,800 |
2019/09/05 | 285 | 287 | 276 | 276 | 28,900 |
2019/09/04 | 270 | 284 | 265 | 284 | 124,700 |
2019/09/03 | 259 | 279 | 258 | 270 | 98,200 |
2019/09/02 | 253 | 257 | 253 | 254 | 13,400 |
2019/08/30 | 254 | 258 | 253 | 253 | 12,600 |
2019/08/29 | 252 | 252 | 249 | 249 | 3,200 |
2019/08/28 | 251 | 256 | 251 | 253 | 11,800 |
2019/08/27 | 249 | 254 | 248 | 254 | 13,200 |
2019/08/26 | 250 | 251 | 247 | 247 | 8,900 |
2019/08/23 | 250 | 256 | 250 | 253 | 8,300 |
2019/08/22 | 255 | 255 | 246 | 252 | 19,300 |
2019/08/21 | 253 | 257 | 252 | 255 | 14,500 |
2019/08/20 | 250 | 251 | 249 | 250 | 4,300 |
2019/08/19 | 250 | 260 | 248 | 249 | 26,800 |
2019/08/16 | 248 | 250 | 248 | 249 | 2,200 |
2019/08/15 | 248 | 249 | 247 | 248 | 4,500 |
2019/08/14 | 253 | 256 | 252 | 252 | 4,300 |
2019/08/13 | 250 | 251 | 250 | 251 | 400 |
2019/08/09 | 254 | 255 | 253 | 254 | 6,000 |
2019/08/08 | 252 | 253 | 250 | 253 | 12,000 |
2019/08/07 | 251 | 254 | 250 | 253 | 6,400 |
2019/08/06 | 248 | 250 | 246 | 250 | 13,600 |
2019/08/05 | 250 | 251 | 248 | 248 | 18,300 |
2019/08/02 | 251 | 252 | 251 | 251 | 17,700 |
2019/08/01 | 252 | 253 | 252 | 252 | 3,700 |
2019/07/31 | 253 | 254 | 252 | 254 | 5,900 |
2019/07/30 | 255 | 255 | 251 | 251 | 4,900 |
2019/07/29 | 251 | 256 | 251 | 252 | 12,100 |
2019/07/26 | 253 | 257 | 252 | 252 | 22,100 |
2019/07/25 | 255 | 283 | 250 | 251 | 363,300 |
2019/07/24 | 258 | 258 | 252 | 253 | 6,900 |
2019/07/23 | 256 | 258 | 256 | 258 | 2,100 |
2019/07/22 | 262 | 262 | 259 | 259 | 600 |
2019/07/19 | 255 | 260 | 254 | 260 | 3,000 |
2019/07/18 | 253 | 255 | 250 | 254 | 11,800 |
2019/07/17 | 267 | 267 | 251 | 255 | 21,300 |
2019/07/16 | 253 | 272 | 253 | 267 | 57,400 |
2019/07/12 | 256 | 258 | 251 | 253 | 12,100 |
2019/07/11 | 254 | 255 | 254 | 254 | 900 |
2019/07/10 | 257 | 257 | 254 | 254 | 1,500 |
2019/07/09 | 262 | 262 | 253 | 254 | 10,000 |
2019/07/08 | 258 | 264 | 258 | 261 | 16,300 |
2019/07/05 | 256 | 258 | 255 | 257 | 3,800 |
2019/07/04 | 256 | 261 | 253 | 254 | 22,500 |
2019/07/03 | 257 | 257 | 252 | 254 | 4,600 |
2019/07/02 | 252 | 256 | 251 | 256 | 4,700 |
2019/07/01 | 249 | 257 | 249 | 256 | 9,200 |
2019/06/28 | 253 | 253 | 249 | 249 | 4,700 |
2019/06/27 | 250 | 251 | 250 | 251 | 1,100 |
2019/06/26 | 248 | 249 | 242 | 247 | 2,500 |
2019/06/25 | 245 | 249 | 245 | 247 | 2,900 |
2019/06/24 | 247 | 247 | 243 | 245 | 2,200 |
2019/06/21 | 249 | 249 | 245 | 245 | 1,500 |
2019/06/20 | 246 | 247 | 246 | 246 | 1,800 |
2019/06/19 | 246 | 251 | 246 | 247 | 6,900 |
2019/06/18 | 249 | 250 | 246 | 246 | 2,900 |
2019/06/17 | 249 | 250 | 249 | 249 | 1,000 |
2019/06/14 | 245 | 257 | 245 | 252 | 11,200 |
2019/06/13 | 251 | 251 | 243 | 243 | 13,100 |
2019/06/12 | 249 | 253 | 249 | 252 | 3,800 |
2019/06/11 | 250 | 252 | 249 | 252 | 2,500 |
2019/06/10 | 250 | 251 | 248 | 249 | 4,500 |
2019/06/07 | 249 | 251 | 248 | 251 | 11,600 |
2019/06/06 | 250 | 251 | 249 | 249 | 2,800 |
2019/06/05 | 249 | 252 | 249 | 249 | 15,200 |
2019/06/04 | 251 | 253 | 249 | 253 | 3,200 |
2019/06/03 | 252 | 255 | 248 | 249 | 11,800 |
2019/05/31 | 260 | 260 | 253 | 253 | 5,300 |
2019/05/30 | 256 | 258 | 256 | 257 | 4,700 |
2019/05/29 | 263 | 270 | 256 | 259 | 17,900 |
2019/05/28 | 261 | 262 | 261 | 261 | 2,600 |
2019/05/27 | 264 | 269 | 258 | 263 | 10,900 |
2019/05/24 | 253 | 270 | 248 | 260 | 43,600 |
2019/05/23 | 250 | 251 | 250 | 251 | 1,100 |
2019/05/22 | 258 | 258 | 251 | 251 | 3,700 |
2019/05/21 | 249 | 262 | 248 | 250 | 17,700 |
2019/05/20 | 250 | 253 | 249 | 250 | 25,500 |
2019/05/17 | 254 | 268 | 253 | 266 | 25,200 |
2019/05/16 | 250 | 256 | 250 | 255 | 6,400 |
2019/05/15 | 252 | 253 | 250 | 250 | 9,000 |
2019/05/14 | 250 | 254 | 248 | 250 | 7,500 |
2019/05/13 | 256 | 257 | 253 | 254 | 8,100 |
2019/05/10 | 256 | 258 | 256 | 258 | 500 |
2019/05/09 | 261 | 261 | 255 | 255 | 2,600 |
2019/05/08 | 255 | 261 | 255 | 261 | 2,600 |
2019/05/07 | 258 | 261 | 253 | 255 | 6,300 |
2019/04/26 | 261 | 263 | 258 | 258 | 14,000 |
2019/04/25 | 263 | 263 | 261 | 262 | 3,600 |
2019/04/24 | 263 | 267 | 263 | 265 | 1,800 |
2019/04/23 | 265 | 267 | 263 | 264 | 6,100 |
2019/04/22 | 270 | 270 | 267 | 267 | 1,500 |
2019/04/19 | 266 | 270 | 265 | 268 | 8,000 |
2019/04/18 | 270 | 270 | 264 | 264 | 5,400 |
2019/04/17 | 263 | 275 | 262 | 270 | 14,700 |
2019/04/16 | 260 | 265 | 260 | 261 | 33,900 |
2019/04/15 | 273 | 273 | 261 | 266 | 41,300 |
2019/04/12 | 276 | 276 | 276 | 276 | 4,100 |
2019/04/11 | 272 | 274 | 272 | 274 | 1,100 |
2019/04/10 | 276 | 278 | 273 | 273 | 2,400 |
2019/04/09 | 276 | 278 | 275 | 278 | 1,600 |
2019/04/08 | 277 | 278 | 275 | 277 | 4,400 |
2019/04/05 | 270 | 276 | 270 | 274 | 3,500 |
2019/04/04 | 273 | 274 | 270 | 271 | 7,100 |
2019/04/03 | 273 | 276 | 270 | 272 | 13,800 |
2019/04/02 | 276 | 277 | 272 | 274 | 32,100 |
2019/04/01 | 285 | 287 | 280 | 280 | 14,400 |
2019/03/29 | 291 | 291 | 284 | 289 | 10,100 |
2019/03/28 | 283 | 285 | 281 | 285 | 2,900 |
2019/03/27 | 283 | 299 | 279 | 287 | 11,300 |
2019/03/26 | 277 | 287 | 277 | 287 | 12,400 |
2019/03/25 | 277 | 282 | 273 | 282 | 6,500 |
2019/03/22 | 273 | 281 | 273 | 278 | 10,600 |
2019/03/20 | 272 | 273 | 270 | 272 | 8,200 |
2019/03/19 | 270 | 273 | 270 | 271 | 1,800 |
2019/03/18 | 271 | 274 | 268 | 271 | 11,300 |
2019/03/15 | 271 | 274 | 271 | 273 | 6,000 |
2019/03/14 | 267 | 272 | 265 | 271 | 11,900 |
2019/03/13 | 269 | 275 | 267 | 268 | 17,400 |
2019/03/12 | 268 | 274 | 268 | 273 | 6,800 |
2019/03/11 | 271 | 277 | 266 | 268 | 16,200 |
2019/03/08 | 278 | 289 | 276 | 276 | 33,000 |
2019/03/07 | 278 | 282 | 278 | 279 | 12,800 |
2019/03/06 | 284 | 287 | 281 | 281 | 23,500 |
2019/03/05 | 289 | 291 | 285 | 285 | 14,000 |
2019/03/04 | 288 | 293 | 288 | 289 | 15,800 |
2019/03/01 | 290 | 290 | 287 | 289 | 14,400 |
2019/02/28 | 291 | 292 | 290 | 290 | 16,300 |
2019/02/27 | 290 | 295 | 289 | 295 | 17,200 |
2019/02/26 | 296 | 296 | 289 | 289 | 20,800 |
2019/02/25 | 290 | 295 | 290 | 294 | 20,300 |
2019/02/22 | 291 | 291 | 287 | 290 | 8,400 |
2019/02/21 | 290 | 292 | 286 | 291 | 13,600 |
2019/02/20 | 288 | 293 | 284 | 287 | 17,600 |
2019/02/19 | 275 | 292 | 275 | 292 | 29,100 |
2019/02/18 | 274 | 280 | 274 | 277 | 16,300 |
2019/02/15 | 275 | 275 | 271 | 274 | 4,100 |
2019/02/14 | 279 | 279 | 274 | 275 | 6,000 |
2019/02/13 | 270 | 279 | 270 | 278 | 9,000 |
2019/02/12 | 265 | 275 | 265 | 268 | 13,900 |
2019/02/08 | 267 | 271 | 264 | 267 | 4,400 |
2019/02/07 | 276 | 277 | 266 | 269 | 17,300 |
2019/02/06 | 273 | 276 | 271 | 275 | 8,200 |
2019/02/05 | 272 | 275 | 272 | 273 | 1,900 |
2019/02/04 | 262 | 273 | 262 | 272 | 8,900 |
2019/02/01 | 264 | 267 | 263 | 263 | 12,300 |
2019/01/31 | 264 | 268 | 259 | 268 | 21,500 |
2019/01/30 | 274 | 274 | 261 | 261 | 24,600 |
2019/01/29 | 280 | 280 | 272 | 274 | 15,800 |
2019/01/28 | 274 | 285 | 272 | 276 | 38,700 |
2019/01/25 | 270 | 277 | 267 | 272 | 23,000 |
2019/01/24 | 269 | 305 | 269 | 276 | 149,500 |
2019/01/23 | 263 | 268 | 263 | 268 | 1,400 |
2019/01/22 | 270 | 273 | 261 | 266 | 9,700 |
2019/01/21 | 272 | 272 | 264 | 268 | 11,900 |
2019/01/18 | 273 | 275 | 269 | 273 | 11,900 |
2019/01/17 | 268 | 274 | 267 | 271 | 8,000 |
2019/01/16 | 265 | 271 | 262 | 270 | 18,200 |
2019/01/15 | 263 | 268 | 263 | 265 | 7,800 |
2019/01/11 | 260 | 267 | 260 | 263 | 11,100 |
2019/01/10 | 257 | 260 | 252 | 260 | 11,200 |
2019/01/09 | 257 | 264 | 257 | 257 | 15,400 |
2019/01/08 | 251 | 262 | 251 | 257 | 23,000 |
2019/01/07 | 248 | 255 | 247 | 254 | 17,000 |
2019/01/04 | 230 | 247 | 230 | 246 | 12,300 |