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
2022/12/30 387 403 387 399 175,000
2022/12/29 385 390 382 387 44,800
2022/12/28 390 390 384 389 94,200
2022/12/27 386 393 382 391 161,100
2022/12/26 377 386 377 382 81,500
2022/12/23 366 385 366 379 189,800
2022/12/22 361 373 358 373 73,900
2022/12/21 365 365 355 358 70,700
2022/12/20 377 378 358 361 182,600
2022/12/19 384 390 375 381 188,000
2022/12/16 371 387 368 377 289,300
2022/12/15 366 372 366 370 30,600
2022/12/14 368 370 367 370 12,700
2022/12/13 368 370 363 367 30,100
2022/12/12 373 373 357 365 161,000
2022/12/09 375 377 372 373 20,300
2022/12/08 378 378 371 375 22,300
2022/12/07 368 380 365 374 72,900
2022/12/06 370 374 364 368 57,500
2022/12/05 380 380 368 368 47,100
2022/12/02 376 379 372 379 66,900
2022/12/01 379 379 374 375 51,600
2022/11/30 378 380 375 376 42,800
2022/11/29 377 383 374 376 74,700
2022/11/28 377 381 375 379 46,600
2022/11/25 378 382 374 377 64,400
2022/11/24 384 384 374 378 113,900
2022/11/22 369 383 368 382 301,800
2022/11/21 367 370 362 366 62,500
2022/11/18 365 366 361 366 43,800
2022/11/17 369 369 362 365 54,200
2022/11/16 370 372 362 370 107,600
2022/11/15 373 373 367 372 50,700
2022/11/14 360 373 360 373 145,500
2022/11/11 363 364 358 360 86,200
2022/11/10 353 367 353 357 132,700
2022/11/09 353 361 353 358 82,700
2022/11/08 356 360 356 356 28,800
2022/11/07 360 362 353 355 64,200
2022/11/04 359 363 359 362 35,900
2022/11/02 361 362 359 360 18,700
2022/11/01 362 362 359 361 15,800
2022/10/31 360 362 357 361 18,800
2022/10/28 360 360 355 357 24,700
2022/10/27 364 364 355 360 56,700
2022/10/26 367 367 363 363 30,800
2022/10/25 366 367 362 364 33,600
2022/10/24 364 367 361 361 70,900
2022/10/21 354 362 351 360 86,600
2022/10/20 353 353 349 351 58,400
2022/10/19 353 356 353 356 19,400
2022/10/18 355 355 351 352 44,500
2022/10/17 354 354 350 353 20,700
2022/10/14 358 359 353 354 71,300
2022/10/13 354 358 351 353 62,600
2022/10/12 352 353 349 350 79,000
2022/10/11 353 362 353 355 113,200
2022/10/07 348 353 348 351 35,700
2022/10/06 351 356 351 352 94,500
2022/10/05 359 359 354 357 45,800
2022/10/04 355 360 354 360 64,000
2022/10/03 349 353 339 353 93,300
2022/09/30 353 354 348 352 72,800
2022/09/29 352 358 350 356 69,700
2022/09/28 351 359 348 350 105,000
2022/09/27 352 352 346 348 45,700
2022/09/26 354 358 347 351 81,900
2022/09/22 348 362 345 358 186,800
2022/09/21 358 359 344 348 209,400
2022/09/20 380 380 360 362 275,700
2022/09/16 381 391 376 382 368,600
2022/09/15 372 384 363 378 465,100
2022/09/14 352 367 351 367 264,200
2022/09/13 351 361 350 360 171,600
2022/09/12 357 362 350 350 171,500
2022/09/09 346 356 345 356 142,700
2022/09/08 344 348 343 344 47,900
2022/09/07 344 344 339 343 51,300
2022/09/06 339 345 339 341 40,500
2022/09/05 337 347 334 341 66,100
2022/09/02 339 339 333 338 55,700
2022/09/01 345 346 339 339 29,200
2022/08/31 346 349 344 347 9,800
2022/08/30 344 349 341 349 34,000
2022/08/29 340 346 336 344 117,500
2022/08/26 351 351 346 347 89,100
2022/08/25 347 353 347 350 67,000
2022/08/24 342 350 342 348 58,700
2022/08/23 345 347 342 342 64,200
2022/08/22 354 354 348 349 98,200
2022/08/19 357 358 352 355 94,900
2022/08/18 345 357 344 355 186,100
2022/08/17 342 347 341 345 130,400
2022/08/16 340 343 338 342 129,900
2022/08/15 335 341 334 339 117,900
2022/08/12 334 335 332 333 56,600
2022/08/10 335 335 328 330 81,700
2022/08/09 331 336 325 336 182,000
2022/08/08 327 336 324 336 94,900
2022/08/05 328 332 327 327 26,100
2022/08/04 327 331 324 328 36,600
2022/08/03 324 327 322 324 22,900
2022/08/02 326 328 324 326 20,100
2022/08/01 322 330 320 326 59,400
2022/07/29 324 326 322 325 32,800
2022/07/28 329 329 316 321 62,200
2022/07/27 325 328 323 326 32,300
2022/07/26 323 325 318 324 17,900
2022/07/25 323 325 322 323 24,900
2022/07/22 324 330 323 325 48,600
2022/07/21 322 326 321 323 42,100
2022/07/20 322 324 320 322 26,000
2022/07/19 320 321 316 320 23,800
2022/07/15 316 321 316 318 19,400
2022/07/14 315 320 312 318 36,200
2022/07/13 316 318 316 316 20,000
2022/07/12 322 322 316 316 53,400
2022/07/11 325 325 320 324 50,700
2022/07/08 321 325 319 322 39,600
2022/07/07 318 320 315 318 28,800
2022/07/06 318 320 316 318 29,800
2022/07/05 319 324 317 319 61,200
2022/07/04 318 319 313 319 41,400
2022/07/01 323 328 312 316 60,900
2022/06/30 330 330 323 323 34,200
2022/06/29 329 330 324 330 28,300
2022/06/28 327 330 324 329 45,200
2022/06/27 329 330 324 327 73,200
2022/06/24 313 321 312 321 49,300
2022/06/23 311 315 309 314 56,300
2022/06/22 320 321 305 311 106,700
2022/06/21 314 322 311 319 61,700
2022/06/20 321 323 303 309 165,600
2022/06/17 319 334 316 321 178,000
2022/06/16 342 342 324 327 92,300
2022/06/15 343 343 334 334 73,100
2022/06/14 340 343 338 343 67,200
2022/06/13 346 349 338 346 141,300
2022/06/10 355 357 350 350 78,000
2022/06/09 355 359 353 357 62,300
2022/06/08 354 360 353 359 108,300
2022/06/07 352 354 348 349 43,800
2022/06/06 345 353 343 348 62,100
2022/06/03 349 349 345 347 56,100
2022/06/02 350 350 345 346 51,100
2022/06/01 348 350 342 350 106,600
2022/05/31 356 356 347 347 83,100
2022/05/30 345 356 344 353 107,600
2022/05/27 348 349 344 344 81,900
2022/05/26 346 350 344 345 53,300
2022/05/25 348 355 346 346 80,000
2022/05/24 354 354 345 345 147,000
2022/05/23 367 368 353 354 123,500
2022/05/20 364 371 360 362 184,500
2022/05/19 346 364 343 364 177,000
2022/05/18 349 367 346 354 259,400
2022/05/17 348 358 338 343 466,300
2022/05/16 363 374 360 372 298,500
2022/05/13 362 372 357 357 142,600
2022/05/12 370 373 356 361 122,300
2022/05/11 377 384 368 370 174,500
2022/05/10 393 399 380 380 299,200
2022/05/09 388 411 387 398 820,000
2022/05/06 375 387 373 382 170,500
2022/05/02 374 386 371 376 303,400
2022/04/28 360 394 353 380 1,809,700
2022/04/27 353 356 348 352 58,200
2022/04/26 357 360 350 359 102,400
2022/04/25 358 363 356 356 75,900
2022/04/22 359 367 353 365 116,200
2022/04/21 369 369 358 362 118,100
2022/04/20 375 382 366 370 285,800
2022/04/19 362 377 362 375 345,100
2022/04/18 356 364 345 362 366,500
2022/04/15 338 353 337 353 170,200
2022/04/14 347 354 336 341 253,400
2022/04/13 330 392 324 345 1,655,800
2022/04/12 338 338 325 331 129,700
2022/04/11 345 357 340 340 162,400
2022/04/08 345 349 341 343 32,900
2022/04/07 345 348 341 346 41,800
2022/04/06 349 352 344 349 71,900
2022/04/05 346 356 346 356 73,300
2022/04/04 351 351 345 346 65,700
2022/04/01 352 355 340 355 88,000
2022/03/31 349 360 346 354 107,300
2022/03/30 345 351 336 347 87,700
2022/03/29 344 346 339 346 43,800
2022/03/28 347 348 340 340 42,500
2022/03/25 349 350 346 348 29,900
2022/03/24 344 352 342 350 48,800
2022/03/23 349 351 345 345 83,700
2022/03/22 356 356 347 347 69,300
2022/03/18 350 360 350 356 80,200
2022/03/17 347 355 347 352 70,400
2022/03/16 349 354 346 346 46,000
2022/03/15 342 350 338 346 42,100
2022/03/14 345 350 342 342 50,000
2022/03/11 340 349 337 344 75,000
2022/03/10 343 349 338 340 90,600
2022/03/09 327 335 324 328 72,400
2022/03/08 330 339 321 322 111,600
2022/03/07 333 337 322 333 103,900
2022/03/04 346 346 336 343 70,400
2022/03/03 348 356 346 348 67,400
2022/03/02 354 358 348 348 126,500
2022/03/01 359 365 350 358 213,800
2022/02/28 348 359 343 359 141,400
2022/02/25 330 351 330 348 202,400
2022/02/24 350 355 330 334 258,100
2022/02/22 362 366 350 360 150,900
2022/02/21 359 377 357 370 237,800
2022/02/18 349 369 345 369 228,500
2022/02/17 354 366 350 357 520,500
2022/02/16 337 345 337 342 162,400
2022/02/15 350 350 329 329 217,200
2022/02/14 345 350 332 348 433,100
2022/02/10 319 320 311 313 48,100
2022/02/09 309 317 306 316 35,300
2022/02/08 311 315 304 305 40,300
2022/02/07 318 318 310 310 28,200
2022/02/04 310 317 308 317 31,800
2022/02/03 318 319 312 314 35,300
2022/02/02 310 318 310 318 36,900
2022/02/01 318 318 306 309 33,900
2022/01/31 309 314 303 310 141,700
2022/01/28 300 306 291 305 116,900
2022/01/27 315 317 294 298 192,800
2022/01/26 315 319 310 314 97,100
2022/01/25 322 323 310 313 90,900
2022/01/24 320 325 317 322 79,700
2022/01/21 322 329 317 328 141,900
2022/01/20 321 339 316 325 158,700
2022/01/19 329 330 318 323 178,500
2022/01/18 338 341 330 334 107,300
2022/01/17 341 342 330 334 98,500
2022/01/14 342 345 334 344 91,400
2022/01/13 356 356 344 346 97,900
2022/01/12 352 359 351 354 80,400
2022/01/11 358 358 348 352 55,200
2022/01/07 360 365 347 352 154,500
2022/01/06 364 371 358 359 133,800
2022/01/05 375 383 368 371 166,600
2022/01/04 375 385 373 377 333,400

このページの先頭へ