日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 343 349 339 343 63,400
2020/12/29 339 344 335 342 98,900
2020/12/28 348 350 337 339 123,400
2020/12/25 339 352 337 349 137,200
2020/12/24 340 349 334 340 148,000
2020/12/23 343 348 333 345 178,700
2020/12/22 359 363 333 343 435,000
2020/12/21 372 397 355 360 1,799,500
2020/12/18 367 367 341 348 227,300
2020/12/17 365 372 356 359 167,100
2020/12/16 382 382 364 372 180,300
2020/12/15 388 407 372 382 644,600
2020/12/14 342 390 340 380 441,600
2020/12/11 339 347 337 342 140,600
2020/12/10 361 364 340 345 397,000
2020/12/09 333 417 333 368 1,984,800
2020/12/08 340 346 332 337 213,200
2020/12/07 359 372 340 347 239,400
2020/12/04 367 375 359 363 121,000
2020/12/03 365 378 362 372 166,600
2020/12/02 380 383 352 364 326,600
2020/12/01 382 394 382 388 134,700
2020/11/30 393 396 377 388 245,400
2020/11/27 404 412 386 396 264,100
2020/11/26 400 425 394 398 530,300
2020/11/25 397 414 389 389 531,600
2020/11/24 393 400 372 389 404,200
2020/11/20 371 392 364 389 285,200
2020/11/19 376 387 358 375 512,700
2020/11/18 345 380 342 372 1,224,400
2020/11/17 343 347 331 332 250,700
2020/11/16 348 348 336 345 154,800
2020/11/13 341 342 332 333 163,700
2020/11/12 330 348 327 347 384,200
2020/11/11 302 335 302 325 401,200
2020/11/10 302 310 282 300 538,000
2020/11/09 330 357 330 342 759,400
2020/11/06 320 325 314 325 512,600
2020/11/05 296 318 294 309 426,600
2020/11/04 290 294 283 292 106,400
2020/11/02 278 285 275 282 77,800
2020/10/30 284 286 273 273 107,500
2020/10/29 272 287 272 286 84,800
2020/10/28 277 281 277 277 36,300
2020/10/27 272 283 270 281 127,500
2020/10/26 281 306 271 275 547,400
2020/10/23 292 297 268 277 421,800
2020/10/22 290 332 287 297 1,961,400
2020/10/21 286 295 280 283 131,600
2020/10/20 275 289 275 287 72,300
2020/10/19 272 278 272 277 27,200
2020/10/16 283 284 271 271 39,500
2020/10/15 289 289 281 282 38,600
2020/10/14 285 291 281 290 68,600
2020/10/13 288 288 282 288 37,000
2020/10/12 285 288 284 284 28,300
2020/10/09 291 291 284 285 64,900
2020/10/08 280 290 277 289 143,200
2020/10/07 278 286 278 283 79,400
2020/10/06 279 283 275 281 63,000
2020/10/05 266 278 262 278 48,400
2020/10/02 276 279 264 268 69,400
2020/09/30 283 284 276 276 33,700
2020/09/29 282 283 278 282 40,600
2020/09/28 284 284 277 279 41,900
2020/09/25 283 288 282 283 27,800
2020/09/24 289 293 283 285 45,500
2020/09/23 283 290 283 287 42,900
2020/09/18 291 293 284 286 67,100
2020/09/17 300 300 290 291 30,100
2020/09/16 300 302 295 299 33,900
2020/09/15 300 300 295 300 32,000
2020/09/14 293 301 289 298 58,600
2020/09/11 283 291 282 289 33,200
2020/09/10 287 292 287 287 39,300
2020/09/09 290 290 284 286 64,700
2020/09/08 300 300 286 295 99,300
2020/09/07 304 310 295 297 170,200
2020/09/04 287 309 283 308 239,200
2020/09/03 287 312 283 294 725,300
2020/09/02 284 288 281 283 80,900
2020/09/01 283 284 275 284 138,700
2020/08/31 272 283 272 283 263,200
2020/08/28 272 276 266 271 104,400
2020/08/27 275 275 270 272 35,800
2020/08/26 271 276 271 276 40,100
2020/08/25 271 274 270 273 43,900
2020/08/24 272 272 269 270 17,700
2020/08/21 265 270 263 270 27,400
2020/08/20 274 274 264 265 30,600
2020/08/19 271 275 268 272 29,700
2020/08/18 265 272 262 272 28,000
2020/08/17 267 268 261 264 39,100
2020/08/14 267 269 264 267 32,800
2020/08/13 261 272 261 264 73,300
2020/08/12 264 264 258 261 29,900
2020/08/11 263 273 257 263 175,500
2020/08/07 253 256 247 247 71,900
2020/08/06 261 263 252 252 42,200
2020/08/05 257 265 251 259 118,100
2020/08/04 249 268 248 252 128,600
2020/08/03 248 253 247 248 67,800
2020/07/31 261 261 246 248 178,600
2020/07/30 272 277 261 262 173,400
2020/07/29 283 293 274 274 245,100
2020/07/28 287 308 280 297 610,300
2020/07/27 335 337 288 299 1,681,700
2020/07/22 260 340 255 303 9,017,200
2020/07/21 241 263 241 260 209,300
2020/07/20 242 242 239 242 9,500
2020/07/17 239 242 238 241 13,400
2020/07/16 244 244 239 239 8,900
2020/07/15 238 242 238 242 10,700
2020/07/14 244 244 236 238 23,700
2020/07/13 241 243 240 242 21,600
2020/07/10 239 250 238 240 26,500
2020/07/09 249 253 243 243 17,900
2020/07/08 244 264 243 246 192,800
2020/07/07 241 245 240 244 20,200
2020/07/06 240 254 233 238 97,400
2020/07/03 234 238 230 232 15,500
2020/07/02 238 245 234 234 23,800
2020/07/01 240 242 235 238 14,300
2020/06/30 245 245 238 238 19,000
2020/06/29 237 244 236 238 14,200
2020/06/26 235 240 235 240 9,900
2020/06/25 235 238 231 235 11,500
2020/06/24 238 238 234 238 13,800
2020/06/23 241 245 239 239 23,200
2020/06/22 239 244 236 241 16,400
2020/06/19 242 245 239 242 27,000
2020/06/18 260 261 242 246 102,800
2020/06/17 240 268 237 260 460,100
2020/06/16 232 233 231 233 9,700
2020/06/15 234 236 228 228 31,000
2020/06/12 227 229 211 229 34,200
2020/06/11 241 241 232 232 30,600
2020/06/10 240 244 238 242 12,500
2020/06/09 245 245 232 241 57,300
2020/06/08 249 250 245 245 38,500
2020/06/05 246 250 246 250 12,100
2020/06/04 251 251 242 250 42,800
2020/06/03 257 261 244 252 229,400
2020/06/02 249 256 248 254 83,500
2020/06/01 234 253 234 249 90,900
2020/05/29 236 239 235 235 20,000
2020/05/28 233 241 233 239 49,200
2020/05/27 227 234 225 231 17,900
2020/05/26 235 235 225 227 33,800
2020/05/25 235 237 231 235 44,800
2020/05/22 226 234 226 232 37,100
2020/05/21 223 229 217 228 81,600
2020/05/20 210 230 210 217 82,300
2020/05/19 210 210 206 210 12,300
2020/05/18 211 215 201 206 62,200
2020/05/15 211 219 210 215 11,200
2020/05/14 215 230 212 212 109,900
2020/05/13 214 215 211 215 11,000
2020/05/12 216 216 211 214 6,000
2020/05/11 215 215 209 214 14,200
2020/05/08 205 216 204 214 20,900
2020/05/07 201 204 199 204 6,900
2020/05/01 201 204 200 200 5,500
2020/04/30 204 205 203 204 6,800
2020/04/28 201 201 197 199 8,300
2020/04/27 200 202 197 202 18,100
2020/04/24 199 201 195 199 13,000
2020/04/23 193 201 193 201 9,700
2020/04/22 198 198 192 193 7,700
2020/04/21 200 201 196 200 8,000
2020/04/20 202 203 199 201 9,100
2020/04/17 204 204 199 201 10,800
2020/04/16 200 204 198 202 9,600
2020/04/15 202 202 199 201 5,700
2020/04/14 200 201 196 199 17,200
2020/04/13 202 202 197 199 6,700
2020/04/10 196 200 196 198 7,800
2020/04/09 193 197 193 197 6,400
2020/04/08 196 196 188 193 17,100
2020/04/07 195 195 191 192 5,100
2020/04/06 186 193 186 192 4,400
2020/04/03 195 195 188 188 4,900
2020/04/02 197 197 192 195 2,200
2020/04/01 197 199 196 197 1,300
2020/03/31 202 202 197 197 7,700
2020/03/30 200 200 195 197 12,500
2020/03/27 213 215 205 210 9,700
2020/03/26 206 210 206 208 1,200
2020/03/25 215 215 207 211 19,600
2020/03/24 195 200 195 200 2,600
2020/03/23 184 195 184 192 10,200
2020/03/19 186 192 185 191 9,500
2020/03/18 192 193 188 188 8,300
2020/03/17 180 191 179 188 21,300
2020/03/16 191 198 188 188 17,000
2020/03/13 177 192 175 189 38,600
2020/03/12 194 203 191 203 29,000
2020/03/11 212 215 199 204 41,600
2020/03/10 190 209 175 194 75,100
2020/03/09 205 205 193 193 31,700
2020/03/06 214 214 208 209 16,100
2020/03/05 225 225 218 219 9,800
2020/03/04 216 223 212 219 13,900
2020/03/03 230 232 223 223 23,000
2020/03/02 210 227 208 223 23,500
2020/02/28 225 225 208 210 57,500
2020/02/27 241 243 226 228 28,400
2020/02/26 242 247 240 241 12,900
2020/02/25 241 251 239 245 32,000
2020/02/21 253 255 253 254 6,600
2020/02/20 255 256 254 254 15,000
2020/02/19 254 259 248 253 29,700
2020/02/18 261 262 248 254 66,200
2020/02/17 265 265 262 262 14,100
2020/02/14 269 272 266 266 22,200
2020/02/13 271 275 268 272 34,300
2020/02/12 280 288 272 274 320,000
2020/02/10 265 266 263 264 8,000
2020/02/07 266 269 262 266 27,400
2020/02/06 269 270 268 268 11,600
2020/02/05 267 267 265 267 4,700
2020/02/04 260 267 260 264 8,500
2020/02/03 254 265 254 263 16,300
2020/01/31 265 268 262 264 11,700
2020/01/30 274 275 259 265 54,100
2020/01/29 276 276 272 274 10,900
2020/01/28 270 278 270 278 17,900
2020/01/27 277 277 271 272 39,700
2020/01/24 279 282 277 282 41,800
2020/01/23 281 286 280 281 16,900
2020/01/22 278 287 278 283 40,900
2020/01/21 284 285 278 280 69,400
2020/01/20 289 300 282 284 213,600
2020/01/17 295 296 284 291 174,600
2020/01/16 271 294 271 289 333,000
2020/01/15 267 271 267 271 8,900
2020/01/14 267 273 263 267 52,700
2020/01/10 266 266 265 265 9,900
2020/01/09 263 266 263 266 10,200
2020/01/08 262 263 261 263 12,900
2020/01/07 262 266 262 262 12,800
2020/01/06 262 265 261 261 17,700

このページの先頭へ