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 |
---|---|---|---|---|---|
2023/12/29 | 354 | 356 | 349 | 352 | 29,500 |
2023/12/28 | 345 | 354 | 345 | 354 | 54,800 |
2023/12/27 | 347 | 357 | 345 | 345 | 177,700 |
2023/12/26 | 341 | 344 | 340 | 340 | 51,200 |
2023/12/25 | 348 | 348 | 341 | 341 | 31,700 |
2023/12/22 | 344 | 349 | 343 | 348 | 48,200 |
2023/12/21 | 345 | 349 | 341 | 345 | 65,900 |
2023/12/20 | 345 | 350 | 344 | 349 | 91,600 |
2023/12/19 | 342 | 346 | 341 | 343 | 69,200 |
2023/12/18 | 343 | 344 | 338 | 339 | 48,300 |
2023/12/15 | 340 | 344 | 338 | 344 | 59,800 |
2023/12/14 | 339 | 341 | 336 | 340 | 53,200 |
2023/12/13 | 340 | 342 | 337 | 342 | 43,500 |
2023/12/12 | 341 | 342 | 339 | 340 | 43,400 |
2023/12/11 | 342 | 345 | 340 | 341 | 48,600 |
2023/12/08 | 347 | 347 | 340 | 340 | 74,200 |
2023/12/07 | 353 | 354 | 348 | 348 | 39,500 |
2023/12/06 | 354 | 356 | 353 | 353 | 34,500 |
2023/12/05 | 357 | 358 | 352 | 352 | 42,600 |
2023/12/04 | 359 | 363 | 356 | 357 | 55,600 |
2023/12/01 | 354 | 358 | 350 | 358 | 79,400 |
2023/11/30 | 360 | 360 | 352 | 354 | 54,200 |
2023/11/29 | 362 | 362 | 356 | 357 | 41,700 |
2023/11/28 | 362 | 363 | 355 | 362 | 71,000 |
2023/11/27 | 358 | 365 | 355 | 363 | 103,400 |
2023/11/24 | 369 | 369 | 357 | 358 | 125,600 |
2023/11/22 | 374 | 374 | 361 | 364 | 282,900 |
2023/11/21 | 358 | 403 | 356 | 375 | 1,799,400 |
2023/11/20 | 356 | 359 | 355 | 355 | 24,500 |
2023/11/17 | 350 | 357 | 350 | 357 | 26,700 |
2023/11/16 | 351 | 351 | 348 | 350 | 11,300 |
2023/11/15 | 352 | 353 | 348 | 351 | 27,800 |
2023/11/14 | 350 | 353 | 347 | 353 | 27,500 |
2023/11/13 | 355 | 356 | 350 | 353 | 27,700 |
2023/11/10 | 362 | 362 | 345 | 355 | 136,600 |
2023/11/09 | 360 | 370 | 359 | 361 | 165,300 |
2023/11/08 | 362 | 362 | 353 | 357 | 59,600 |
2023/11/07 | 349 | 358 | 348 | 358 | 40,900 |
2023/11/06 | 345 | 349 | 343 | 348 | 42,700 |
2023/11/02 | 341 | 344 | 341 | 344 | 24,300 |
2023/11/01 | 342 | 344 | 335 | 339 | 36,200 |
2023/10/31 | 340 | 341 | 334 | 341 | 20,400 |
2023/10/30 | 345 | 348 | 336 | 338 | 34,100 |
2023/10/27 | 341 | 349 | 341 | 345 | 33,600 |
2023/10/26 | 345 | 351 | 341 | 341 | 24,000 |
2023/10/25 | 348 | 352 | 343 | 351 | 37,600 |
2023/10/24 | 347 | 347 | 334 | 346 | 80,200 |
2023/10/23 | 352 | 355 | 346 | 346 | 36,800 |
2023/10/20 | 352 | 354 | 347 | 351 | 35,500 |
2023/10/19 | 351 | 354 | 350 | 352 | 22,800 |
2023/10/18 | 352 | 354 | 350 | 353 | 18,000 |
2023/10/17 | 351 | 357 | 350 | 350 | 56,000 |
2023/10/16 | 359 | 359 | 351 | 352 | 40,400 |
2023/10/13 | 358 | 359 | 355 | 358 | 28,800 |
2023/10/12 | 360 | 362 | 355 | 359 | 37,700 |
2023/10/11 | 363 | 363 | 358 | 360 | 36,800 |
2023/10/10 | 363 | 366 | 362 | 364 | 21,400 |
2023/10/06 | 364 | 367 | 358 | 358 | 57,000 |
2023/10/05 | 365 | 366 | 362 | 363 | 54,100 |
2023/10/04 | 375 | 376 | 365 | 365 | 94,600 |
2023/10/03 | 375 | 375 | 366 | 368 | 50,700 |
2023/10/02 | 375 | 377 | 372 | 374 | 29,300 |
2023/09/29 | 374 | 376 | 370 | 372 | 32,600 |
2023/09/28 | 373 | 373 | 370 | 373 | 19,200 |
2023/09/27 | 371 | 373 | 368 | 373 | 30,500 |
2023/09/26 | 373 | 373 | 371 | 371 | 18,200 |
2023/09/25 | 371 | 372 | 368 | 371 | 31,500 |
2023/09/22 | 366 | 370 | 364 | 366 | 36,000 |
2023/09/21 | 370 | 371 | 365 | 366 | 43,800 |
2023/09/20 | 371 | 371 | 368 | 370 | 26,600 |
2023/09/19 | 372 | 373 | 368 | 370 | 44,800 |
2023/09/15 | 370 | 374 | 366 | 371 | 88,000 |
2023/09/14 | 375 | 375 | 368 | 370 | 68,700 |
2023/09/13 | 378 | 378 | 371 | 376 | 52,000 |
2023/09/12 | 380 | 381 | 370 | 375 | 57,000 |
2023/09/11 | 375 | 379 | 374 | 377 | 69,000 |
2023/09/08 | 374 | 376 | 370 | 372 | 29,100 |
2023/09/07 | 378 | 378 | 373 | 374 | 26,000 |
2023/09/06 | 380 | 383 | 377 | 378 | 26,700 |
2023/09/05 | 375 | 384 | 374 | 382 | 69,600 |
2023/09/04 | 378 | 379 | 376 | 377 | 24,400 |
2023/09/01 | 378 | 378 | 372 | 378 | 28,400 |
2023/08/31 | 375 | 379 | 373 | 378 | 19,200 |
2023/08/30 | 376 | 379 | 374 | 374 | 43,000 |
2023/08/29 | 369 | 377 | 369 | 375 | 45,600 |
2023/08/28 | 369 | 372 | 367 | 370 | 15,300 |
2023/08/25 | 370 | 371 | 368 | 369 | 6,700 |
2023/08/24 | 369 | 372 | 367 | 372 | 27,700 |
2023/08/23 | 369 | 369 | 365 | 365 | 22,500 |
2023/08/22 | 367 | 368 | 363 | 364 | 10,200 |
2023/08/21 | 362 | 373 | 361 | 369 | 53,800 |
2023/08/18 | 367 | 375 | 359 | 364 | 111,300 |
2023/08/17 | 362 | 362 | 352 | 355 | 84,800 |
2023/08/16 | 366 | 368 | 362 | 362 | 33,900 |
2023/08/15 | 371 | 371 | 367 | 367 | 21,200 |
2023/08/14 | 370 | 370 | 365 | 367 | 27,600 |
2023/08/10 | 369 | 372 | 365 | 370 | 31,800 |
2023/08/09 | 365 | 375 | 362 | 371 | 87,300 |
2023/08/08 | 370 | 370 | 362 | 362 | 64,400 |
2023/08/07 | 363 | 368 | 363 | 368 | 20,100 |
2023/08/04 | 363 | 371 | 363 | 367 | 58,900 |
2023/08/03 | 367 | 369 | 361 | 361 | 84,500 |
2023/08/02 | 375 | 375 | 368 | 369 | 45,900 |
2023/08/01 | 378 | 382 | 374 | 376 | 73,400 |
2023/07/31 | 372 | 373 | 369 | 370 | 28,500 |
2023/07/28 | 372 | 375 | 366 | 369 | 81,300 |
2023/07/27 | 374 | 374 | 371 | 372 | 25,700 |
2023/07/26 | 375 | 375 | 372 | 372 | 51,000 |
2023/07/25 | 378 | 380 | 375 | 375 | 39,800 |
2023/07/24 | 380 | 382 | 379 | 379 | 15,800 |
2023/07/21 | 380 | 381 | 376 | 380 | 32,100 |
2023/07/20 | 378 | 382 | 377 | 380 | 19,000 |
2023/07/19 | 379 | 383 | 377 | 382 | 43,000 |
2023/07/18 | 375 | 380 | 374 | 379 | 55,300 |
2023/07/14 | 381 | 383 | 377 | 379 | 24,800 |
2023/07/13 | 379 | 381 | 376 | 380 | 35,000 |
2023/07/12 | 381 | 381 | 375 | 376 | 68,300 |
2023/07/11 | 383 | 389 | 380 | 382 | 60,900 |
2023/07/10 | 382 | 387 | 380 | 385 | 27,200 |
2023/07/07 | 381 | 386 | 381 | 381 | 30,600 |
2023/07/06 | 393 | 393 | 383 | 384 | 89,700 |
2023/07/05 | 392 | 397 | 391 | 396 | 73,100 |
2023/07/04 | 395 | 395 | 390 | 391 | 46,800 |
2023/07/03 | 400 | 400 | 392 | 393 | 37,600 |
2023/06/30 | 399 | 400 | 396 | 399 | 32,500 |
2023/06/29 | 400 | 402 | 396 | 401 | 47,100 |
2023/06/28 | 388 | 403 | 388 | 399 | 116,500 |
2023/06/27 | 396 | 400 | 389 | 391 | 53,600 |
2023/06/26 | 392 | 398 | 390 | 395 | 31,600 |
2023/06/23 | 399 | 400 | 389 | 392 | 72,900 |
2023/06/22 | 401 | 402 | 395 | 397 | 51,900 |
2023/06/21 | 405 | 406 | 400 | 402 | 54,700 |
2023/06/20 | 397 | 405 | 396 | 405 | 62,700 |
2023/06/19 | 396 | 399 | 391 | 396 | 99,900 |
2023/06/16 | 400 | 402 | 393 | 398 | 140,800 |
2023/06/15 | 405 | 413 | 404 | 407 | 61,400 |
2023/06/14 | 414 | 414 | 403 | 405 | 117,900 |
2023/06/13 | 430 | 430 | 417 | 418 | 225,300 |
2023/06/12 | 395 | 420 | 393 | 420 | 492,100 |
2023/06/09 | 382 | 386 | 382 | 385 | 35,100 |
2023/06/08 | 389 | 389 | 380 | 381 | 57,900 |
2023/06/07 | 393 | 393 | 385 | 387 | 80,100 |
2023/06/06 | 385 | 392 | 380 | 391 | 113,500 |
2023/06/05 | 383 | 387 | 380 | 383 | 83,900 |
2023/06/02 | 370 | 375 | 368 | 373 | 21,900 |
2023/06/01 | 369 | 373 | 368 | 370 | 25,400 |
2023/05/31 | 373 | 379 | 368 | 370 | 69,700 |
2023/05/30 | 377 | 379 | 373 | 377 | 21,600 |
2023/05/29 | 385 | 385 | 375 | 375 | 53,600 |
2023/05/26 | 381 | 386 | 378 | 381 | 56,500 |
2023/05/25 | 378 | 385 | 376 | 381 | 83,300 |
2023/05/24 | 371 | 374 | 368 | 374 | 42,700 |
2023/05/23 | 383 | 383 | 370 | 374 | 106,700 |
2023/05/22 | 390 | 390 | 383 | 385 | 56,400 |
2023/05/19 | 384 | 394 | 383 | 387 | 148,600 |
2023/05/18 | 373 | 383 | 365 | 380 | 165,500 |
2023/05/17 | 373 | 373 | 360 | 361 | 130,300 |
2023/05/16 | 385 | 385 | 365 | 371 | 209,000 |
2023/05/15 | 398 | 398 | 391 | 392 | 76,700 |
2023/05/12 | 404 | 405 | 395 | 397 | 80,800 |
2023/05/11 | 402 | 407 | 400 | 401 | 104,300 |
2023/05/10 | 399 | 404 | 396 | 399 | 69,000 |
2023/05/09 | 395 | 399 | 394 | 397 | 36,400 |
2023/05/08 | 396 | 397 | 394 | 395 | 20,200 |
2023/05/02 | 395 | 398 | 390 | 395 | 108,500 |
2023/05/01 | 395 | 395 | 390 | 390 | 23,500 |
2023/04/28 | 393 | 394 | 389 | 392 | 36,000 |
2023/04/27 | 390 | 395 | 389 | 392 | 32,900 |
2023/04/26 | 396 | 399 | 391 | 391 | 106,300 |
2023/04/25 | 403 | 407 | 397 | 400 | 97,100 |
2023/04/24 | 408 | 409 | 404 | 407 | 27,300 |
2023/04/21 | 413 | 413 | 401 | 403 | 64,700 |
2023/04/20 | 402 | 414 | 401 | 414 | 78,800 |
2023/04/19 | 403 | 405 | 398 | 401 | 51,000 |
2023/04/18 | 393 | 402 | 393 | 399 | 65,000 |
2023/04/17 | 402 | 406 | 392 | 394 | 180,900 |
2023/04/14 | 405 | 408 | 403 | 403 | 50,300 |
2023/04/13 | 408 | 413 | 404 | 404 | 63,600 |
2023/04/12 | 420 | 420 | 411 | 411 | 88,500 |
2023/04/11 | 413 | 422 | 407 | 421 | 163,100 |
2023/04/10 | 411 | 415 | 404 | 409 | 95,200 |
2023/04/07 | 417 | 417 | 404 | 405 | 149,300 |
2023/04/06 | 410 | 425 | 406 | 418 | 215,100 |
2023/04/05 | 428 | 428 | 409 | 410 | 291,500 |
2023/04/04 | 408 | 428 | 401 | 414 | 526,300 |
2023/04/03 | 411 | 414 | 398 | 406 | 638,500 |
2023/03/31 | 378 | 383 | 375 | 379 | 46,600 |
2023/03/30 | 373 | 380 | 373 | 378 | 26,500 |
2023/03/29 | 373 | 379 | 370 | 379 | 123,600 |
2023/03/28 | 380 | 383 | 371 | 376 | 74,000 |
2023/03/27 | 381 | 385 | 377 | 380 | 28,700 |
2023/03/24 | 385 | 385 | 375 | 384 | 42,800 |
2023/03/23 | 380 | 385 | 374 | 382 | 31,000 |
2023/03/22 | 382 | 385 | 378 | 381 | 26,800 |
2023/03/20 | 382 | 386 | 376 | 379 | 96,300 |
2023/03/17 | 384 | 390 | 381 | 388 | 39,500 |
2023/03/16 | 385 | 385 | 372 | 379 | 80,200 |
2023/03/15 | 382 | 394 | 382 | 390 | 54,500 |
2023/03/14 | 384 | 385 | 371 | 381 | 111,000 |
2023/03/13 | 383 | 391 | 377 | 390 | 171,700 |
2023/03/10 | 400 | 400 | 390 | 391 | 116,300 |
2023/03/09 | 411 | 413 | 401 | 401 | 123,000 |
2023/03/08 | 416 | 416 | 408 | 408 | 73,000 |
2023/03/07 | 421 | 421 | 412 | 415 | 131,800 |
2023/03/06 | 419 | 424 | 415 | 421 | 47,200 |
2023/03/03 | 417 | 421 | 415 | 419 | 69,500 |
2023/03/02 | 425 | 425 | 414 | 414 | 76,900 |
2023/03/01 | 419 | 425 | 413 | 425 | 66,000 |
2023/02/28 | 416 | 420 | 410 | 420 | 68,200 |
2023/02/27 | 414 | 415 | 408 | 411 | 98,600 |
2023/02/24 | 421 | 424 | 414 | 417 | 61,500 |
2023/02/22 | 428 | 428 | 420 | 420 | 86,100 |
2023/02/21 | 426 | 437 | 425 | 426 | 108,700 |
2023/02/20 | 430 | 435 | 426 | 427 | 49,000 |
2023/02/17 | 421 | 435 | 421 | 430 | 115,900 |
2023/02/16 | 417 | 426 | 415 | 425 | 75,500 |
2023/02/15 | 423 | 423 | 411 | 415 | 89,700 |
2023/02/14 | 416 | 428 | 416 | 424 | 168,200 |
2023/02/13 | 414 | 417 | 406 | 416 | 164,500 |
2023/02/10 | 430 | 430 | 407 | 414 | 676,700 |
2023/02/09 | 448 | 462 | 444 | 457 | 345,900 |
2023/02/08 | 449 | 449 | 441 | 445 | 86,500 |
2023/02/07 | 434 | 453 | 434 | 450 | 205,300 |
2023/02/06 | 432 | 433 | 418 | 426 | 150,700 |
2023/02/03 | 445 | 445 | 429 | 432 | 151,900 |
2023/02/02 | 454 | 454 | 439 | 443 | 106,200 |
2023/02/01 | 460 | 461 | 449 | 451 | 116,900 |
2023/01/31 | 451 | 463 | 451 | 459 | 107,700 |
2023/01/30 | 448 | 453 | 443 | 449 | 113,000 |
2023/01/27 | 456 | 463 | 445 | 449 | 169,600 |
2023/01/26 | 469 | 472 | 454 | 455 | 243,900 |
2023/01/25 | 445 | 471 | 445 | 469 | 369,700 |
2023/01/24 | 450 | 457 | 441 | 442 | 191,900 |
2023/01/23 | 436 | 448 | 432 | 446 | 210,700 |
2023/01/20 | 420 | 440 | 413 | 438 | 188,000 |
2023/01/19 | 425 | 426 | 410 | 413 | 128,900 |
2023/01/18 | 410 | 434 | 410 | 429 | 255,200 |
2023/01/17 | 414 | 417 | 405 | 406 | 95,900 |
2023/01/16 | 418 | 423 | 411 | 415 | 99,300 |
2023/01/13 | 419 | 429 | 416 | 423 | 174,100 |
2023/01/12 | 406 | 425 | 402 | 421 | 231,900 |
2023/01/11 | 405 | 407 | 401 | 404 | 73,600 |
2023/01/10 | 394 | 405 | 391 | 405 | 144,700 |
2023/01/06 | 396 | 397 | 387 | 387 | 128,600 |
2023/01/05 | 401 | 406 | 396 | 397 | 97,800 |
2023/01/04 | 402 | 412 | 396 | 396 | 177,300 |