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
2021/12/30 352 376 346 375 289,000
2021/12/29 345 358 343 350 187,400
2021/12/28 336 348 330 337 223,400
2021/12/27 339 343 333 338 66,000
2021/12/24 344 347 338 340 67,700
2021/12/23 349 349 341 344 46,700
2021/12/22 339 348 335 345 121,700
2021/12/21 340 343 330 337 119,300
2021/12/20 362 362 335 339 419,700
2021/12/17 343 367 337 362 333,000
2021/12/16 337 346 330 343 135,000
2021/12/15 328 333 325 331 35,600
2021/12/14 328 333 324 328 50,000
2021/12/13 337 337 328 328 60,700
2021/12/10 339 339 331 331 72,900
2021/12/09 350 350 337 339 38,400
2021/12/08 345 351 340 350 105,400
2021/12/07 335 342 329 342 107,300
2021/12/06 333 337 328 333 104,700
2021/12/03 333 337 320 333 245,700
2021/12/02 352 357 330 332 201,300
2021/12/01 355 362 342 359 180,500
2021/11/30 361 373 356 358 86,300
2021/11/29 368 379 358 360 167,100
2021/11/26 377 377 366 374 178,200
2021/11/25 390 390 374 381 169,300
2021/11/24 393 397 385 390 288,500
2021/11/22 396 396 384 393 171,100
2021/11/19 402 407 393 397 431,600
2021/11/18 391 399 381 399 500,300
2021/11/17 372 388 372 386 461,300
2021/11/16 350 386 347 380 477,900
2021/11/15 337 349 331 348 222,400
2021/11/12 314 339 314 333 234,500
2021/11/11 317 321 314 318 45,900
2021/11/10 315 323 310 321 85,200
2021/11/09 320 320 314 317 71,500
2021/11/08 326 326 313 314 73,500
2021/11/05 330 330 319 323 92,500
2021/11/04 333 338 328 332 91,000
2021/11/02 343 347 333 333 75,500
2021/11/01 342 346 338 341 34,000
2021/10/29 339 339 334 335 30,100
2021/10/28 335 338 332 338 24,700
2021/10/27 337 337 330 335 32,800
2021/10/26 331 338 331 335 20,600
2021/10/25 331 336 329 336 38,800
2021/10/22 332 338 330 334 32,300
2021/10/21 342 342 334 334 41,600
2021/10/20 340 343 337 339 49,000
2021/10/19 341 343 336 337 59,800
2021/10/18 344 347 338 340 37,400
2021/10/15 328 349 328 344 98,300
2021/10/14 323 327 319 326 32,800
2021/10/13 332 332 320 324 98,200
2021/10/12 337 339 331 332 54,200
2021/10/11 336 340 334 338 59,800
2021/10/08 335 343 335 338 93,800
2021/10/07 341 348 338 340 70,100
2021/10/06 349 355 339 344 84,000
2021/10/05 352 352 339 341 137,600
2021/10/04 373 377 350 352 335,400
2021/10/01 344 362 343 349 99,600
2021/09/30 360 362 341 343 160,400
2021/09/29 352 365 352 358 124,500
2021/09/28 367 367 355 359 90,900
2021/09/27 366 372 365 369 54,700
2021/09/24 363 375 361 370 116,300
2021/09/22 364 366 354 358 117,300
2021/09/21 358 369 357 364 90,500
2021/09/17 369 374 368 369 67,000
2021/09/16 379 381 366 368 186,500
2021/09/15 372 383 371 381 146,200
2021/09/14 383 384 369 374 241,900
2021/09/13 380 391 372 387 227,600
2021/09/10 366 383 366 377 244,900
2021/09/09 372 383 365 370 430,900
2021/09/08 406 406 378 379 908,000
2021/09/07 375 391 372 388 622,500
2021/09/06 376 403 370 375 2,067,000
2021/09/03 377 418 359 376 7,047,100
2021/09/02 321 393 321 393 8,157,200
2021/09/01 311 316 311 313 13,500
2021/08/31 309 316 308 313 20,000
2021/08/30 307 310 304 309 25,000
2021/08/27 308 308 301 308 15,100
2021/08/26 306 310 305 309 18,400
2021/08/25 310 312 305 308 16,400
2021/08/24 303 309 303 308 17,400
2021/08/23 300 307 299 303 41,900
2021/08/20 300 303 294 297 64,800
2021/08/19 299 304 299 300 35,600
2021/08/18 310 315 299 303 155,500
2021/08/17 308 310 301 302 40,900
2021/08/16 312 313 307 308 60,400
2021/08/13 325 325 316 318 38,900
2021/08/12 325 325 318 323 35,600
2021/08/11 320 323 314 323 32,500
2021/08/10 325 325 311 318 122,300
2021/08/06 330 334 326 334 31,100
2021/08/05 334 336 327 329 58,900
2021/08/04 342 342 333 335 53,200
2021/08/03 336 342 335 342 35,500
2021/08/02 333 337 333 336 35,800
2021/07/30 338 340 333 336 47,100
2021/07/29 336 340 335 340 17,200
2021/07/28 338 339 335 336 36,000
2021/07/27 344 344 340 343 21,400
2021/07/26 341 343 338 343 25,500
2021/07/21 337 341 335 339 29,200
2021/07/20 338 340 334 335 63,900
2021/07/19 343 355 340 341 114,800
2021/07/16 343 349 341 348 27,600
2021/07/15 352 352 343 346 31,600
2021/07/14 348 355 348 348 43,500
2021/07/13 338 352 338 352 95,800
2021/07/12 344 344 338 338 97,300
2021/07/09 335 343 333 343 79,100
2021/07/08 343 346 337 339 110,600
2021/07/07 357 359 347 347 80,700
2021/07/06 361 364 354 355 96,900
2021/07/05 366 372 360 360 116,400
2021/07/02 371 371 364 368 71,200
2021/07/01 381 382 370 371 181,700
2021/06/30 378 380 375 380 50,100
2021/06/29 379 381 374 378 79,800
2021/06/28 377 385 365 380 257,500
2021/06/25 371 371 364 364 38,400
2021/06/24 363 370 360 369 84,900
2021/06/23 364 364 358 361 33,500
2021/06/22 364 364 358 360 38,800
2021/06/21 363 365 355 356 106,500
2021/06/18 375 376 367 369 150,600
2021/06/17 384 385 371 377 327,000
2021/06/16 365 369 361 363 101,100
2021/06/15 360 368 358 365 75,600
2021/06/14 357 363 352 358 62,200
2021/06/11 361 371 352 352 212,200
2021/06/10 348 368 346 361 141,200
2021/06/09 353 353 346 346 33,900
2021/06/08 347 352 345 352 28,300
2021/06/07 350 352 344 347 71,500
2021/06/04 357 375 351 353 371,900
2021/06/03 345 358 345 356 67,900
2021/06/02 336 345 336 344 67,100
2021/06/01 338 338 334 336 21,700
2021/05/31 339 339 333 338 20,600
2021/05/28 336 338 335 335 40,200
2021/05/27 340 341 335 336 53,600
2021/05/26 340 344 336 336 37,300
2021/05/25 340 343 338 341 39,300
2021/05/24 346 347 341 341 32,900
2021/05/21 344 350 344 345 50,500
2021/05/20 345 348 339 346 70,800
2021/05/19 338 349 334 344 67,900
2021/05/18 336 346 336 342 114,900
2021/05/17 356 358 335 352 140,200
2021/05/14 348 352 347 352 45,700
2021/05/13 345 351 340 341 55,000
2021/05/12 364 368 348 353 120,500
2021/05/11 370 372 364 366 54,500
2021/05/10 373 376 370 371 31,900
2021/05/07 374 376 370 372 41,700
2021/05/06 366 372 366 372 40,100
2021/04/30 370 372 363 365 60,400
2021/04/28 372 372 366 366 40,000
2021/04/27 382 383 372 372 46,500
2021/04/26 372 381 370 378 65,800
2021/04/23 376 378 369 373 75,500
2021/04/22 372 376 369 373 44,200
2021/04/21 377 377 359 365 143,500
2021/04/20 385 387 380 380 81,300
2021/04/19 383 391 378 388 142,100
2021/04/16 383 383 376 380 79,300
2021/04/15 373 383 369 381 104,200
2021/04/14 374 374 370 373 58,700
2021/04/13 365 380 365 374 78,400
2021/04/12 373 374 365 366 88,000
2021/04/09 380 383 374 375 57,900
2021/04/08 384 384 377 382 65,500
2021/04/07 382 385 377 384 59,200
2021/04/06 387 387 377 378 70,700
2021/04/05 391 392 385 386 58,000
2021/04/02 395 397 388 388 59,000
2021/04/01 407 414 389 392 211,700
2021/03/31 378 406 372 402 254,400
2021/03/30 382 385 378 380 47,500
2021/03/29 396 416 381 384 389,800
2021/03/26 371 388 371 388 59,300
2021/03/25 360 377 360 373 74,000
2021/03/24 382 386 362 365 105,400
2021/03/23 390 392 383 383 60,200
2021/03/22 385 393 383 387 49,700
2021/03/19 392 396 385 386 59,200
2021/03/18 388 400 385 397 129,100
2021/03/17 386 389 380 383 58,100
2021/03/16 393 395 383 385 96,100
2021/03/15 388 395 384 389 102,500
2021/03/12 380 389 379 383 68,400
2021/03/11 380 381 374 379 44,200
2021/03/10 378 381 368 378 68,000
2021/03/09 364 375 358 374 73,700
2021/03/08 367 373 361 362 50,400
2021/03/05 359 367 350 361 95,400
2021/03/04 362 372 356 363 127,200
2021/03/03 379 379 366 367 96,800
2021/03/02 382 387 374 381 72,200
2021/03/01 370 383 364 382 121,700
2021/02/26 369 379 361 368 172,200
2021/02/25 379 389 375 382 114,900
2021/02/24 393 393 369 373 189,500
2021/02/22 389 400 389 393 62,900
2021/02/19 395 396 384 389 259,000
2021/02/18 424 430 398 398 362,200
2021/02/17 411 449 409 424 514,100
2021/02/16 404 419 400 410 235,500
2021/02/15 410 415 398 400 168,300
2021/02/12 420 420 407 409 249,200
2021/02/10 411 418 400 409 247,400
2021/02/09 399 411 394 409 221,300
2021/02/08 406 406 393 400 260,000
2021/02/05 406 409 401 403 117,100
2021/02/04 413 413 402 404 101,000
2021/02/03 415 418 406 411 113,400
2021/02/02 410 421 404 417 172,400
2021/02/01 398 417 391 408 231,400
2021/01/29 424 430 402 402 364,100
2021/01/28 417 431 415 416 386,500
2021/01/27 436 438 424 428 305,400
2021/01/26 443 454 437 438 261,800
2021/01/25 450 454 434 442 317,900
2021/01/22 455 462 446 450 400,900
2021/01/21 471 479 451 454 627,400
2021/01/20 459 484 459 478 648,100
2021/01/19 478 486 461 467 634,000
2021/01/18 452 486 448 483 1,503,800
2021/01/15 485 486 443 445 1,242,400
2021/01/14 485 516 478 492 1,374,100
2021/01/13 494 542 472 498 3,905,400
2021/01/12 479 514 471 486 2,270,400
2021/01/08 435 500 432 500 3,555,400
2021/01/07 441 454 426 441 1,296,500
2021/01/06 437 447 416 431 2,809,400
2021/01/05 380 410 376 405 3,255,900
2021/01/04 359 368 339 356 821,400

このページの先頭へ