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
2026/10/06 337 342 337 339 20,100
2026/10/05 340 345 339 339 28,200
2026/10/02 347 347 340 340 41,000
2026/10/01 341 353 341 346 55,900
2026/09/30 339 348 337 341 77,800
2026/09/29 337 337 333 334 18,900
2026/09/28 338 340 335 337 27,100
2026/09/25 335 339 334 336 15,800
2026/09/24 334 340 334 335 15,900
2026/09/18 334 337 333 334 22,600
2026/09/17 334 340 334 334 31,800
2026/09/16 337 338 334 334 8,400
2026/09/15 335 338 333 337 12,900
2026/09/14 333 335 328 333 26,900
2026/09/11 332 333 326 328 72,800
2026/09/10 343 343 339 340 20,100
2026/09/09 350 351 343 344 41,600
2026/09/08 355 355 350 350 23,900
2026/09/07 356 359 353 354 14,500
2026/09/04 366 366 355 355 39,100
2026/09/03 359 366 359 366 42,500
2026/09/02 359 364 354 360 90,300
2026/09/01 355 356 352 352 35,500
2026/08/31 364 364 355 359 62,800
2026/08/28 363 368 361 361 77,400
2026/08/27 370 370 360 362 201,100
2026/08/26 337 352 333 348 106,000
2026/08/25 335 336 332 332 15,700
2026/08/24 337 337 335 335 12,200
2026/08/21 338 338 334 337 9,200
2026/08/20 335 339 334 336 9,500
2026/08/19 335 337 333 335 28,400
2026/08/18 338 340 335 335 33,300
2026/08/17 343 344 337 339 32,200
2026/08/14 338 344 336 341 92,900
2026/08/13 350 351 342 351 79,000
2026/08/12 342 347 339 346 73,800
2026/08/10 336 342 336 342 45,600
2026/08/07 335 339 334 334 21,900
2026/08/06 340 343 335 336 20,400
2026/08/05 336 342 334 339 39,800
2026/08/04 336 336 331 336 21,300
2026/08/03 330 335 329 333 14,700
2026/07/31 330 339 330 331 50,700
2026/07/30 329 333 324 330 18,900
2026/07/29 331 334 325 325 30,900
2026/07/28 337 339 331 331 29,500
2026/07/27 332 339 331 336 48,500
2026/07/24 331 331 325 326 41,200
2026/07/23 332 337 332 332 33,100
2026/07/22 327 334 327 331 33,300
2026/07/21 325 331 325 327 24,800
2026/07/17 334 335 320 326 75,600
2026/07/16 336 340 335 337 13,900
2026/07/15 335 340 334 339 37,500
2026/07/14 334 335 332 334 29,000
2026/07/13 340 345 333 337 25,500
2026/07/10 340 340 331 336 37,700
2026/07/09 336 338 334 335 13,800
2026/07/08 339 340 335 336 26,600
2026/07/07 348 349 340 340 42,100
2026/07/06 346 352 345 349 51,800
2026/07/03 344 354 343 344 48,200
2026/07/02 344 346 342 343 43,200
2026/07/01 346 347 340 344 15,300
2026/06/30 345 347 335 345 48,700
2026/06/29 346 348 334 342 66,700
2026/06/26 333 334 325 334 59,200
2026/06/25 325 330 321 328 51,500
2026/06/24 322 329 317 319 57,600
2026/06/23 325 330 322 326 34,500
2026/06/22 328 333 324 325 64,000
2026/06/19 327 330 326 328 26,000
2026/06/18 325 327 321 325 27,500
2026/06/17 314 328 314 323 69,100
2026/06/16 316 319 314 315 41,100
2026/06/15 322 324 315 319 66,000
2026/06/12 316 322 316 319 30,100
2026/06/11 313 317 311 316 40,600
2026/06/10 319 321 313 316 52,500
2026/06/09 320 325 317 317 45,100
2026/06/08 331 331 315 315 132,500
2026/06/05 334 340 334 339 36,500
2026/06/04 338 338 330 334 43,700
2026/06/03 331 339 330 338 59,800
2026/06/02 343 343 322 331 120,100
2026/06/01 348 350 344 344 33,700
2026/05/29 350 354 347 348 112,700
2026/05/28 343 350 342 345 32,600
2026/05/27 351 351 345 345 48,800
2026/05/26 348 352 346 351 45,400
2026/05/25 360 360 345 349 97,400
2026/05/22 341 364 340 356 134,800
2026/05/21 343 349 340 343 56,800
2026/05/20 357 358 340 343 105,600
2026/05/19 345 347 340 344 96,400
2026/05/18 331 344 331 342 108,400
2026/05/15 333 341 328 330 85,300
2026/05/14 339 340 332 332 87,300
2026/05/13 340 343 339 340 61,900
2026/05/12 345 349 340 341 76,400
2026/05/11 364 364 348 348 98,900
2026/05/08 361 366 361 365 33,600
2026/05/07 373 376 364 364 59,800
2026/05/01 361 369 359 364 70,000
2026/04/30 363 365 357 357 72,900
2026/04/28 377 377 363 363 97,800
2026/04/27 378 380 372 377 75,600
2026/04/24 383 387 379 379 46,100
2026/04/23 393 399 382 387 135,100
2026/04/22 405 405 394 395 102,800
2026/04/21 417 417 405 405 97,800
2026/04/20 404 418 403 409 156,200
2026/04/17 404 405 398 400 68,400
2026/04/16 400 408 400 404 113,000
2026/04/15 420 425 398 400 265,700
2026/04/14 422 425 401 402 238,200
2026/04/13 402 410 387 390 260,300
2026/04/10 406 417 405 410 73,900
2026/04/09 417 422 402 404 110,900
2026/04/08 401 422 401 417 222,200
2026/04/07 391 401 391 395 78,700
2026/04/06 389 394 389 390 37,400
2026/04/03 386 393 384 389 89,000
2026/03/27 395 404 393 396 164,500
2026/03/26 412 415 396 398 147,900
2026/03/25 405 415 405 408 100,400
2026/03/24 404 410 396 404 73,100
2026/03/23 401 404 389 396 173,600
2026/03/19 420 424 413 415 121,600
2026/03/18 430 439 419 428 204,200
2026/03/17 453 465 420 429 318,500
2026/03/16 419 470 413 451 785,300
2026/03/13 423 433 414 422 424,500
2026/03/12 415 449 398 435 1,990,800
2026/03/11 400 410 396 396 149,500
2026/03/10 392 400 383 398 197,100
2026/03/09 372 376 359 370 250,100
2026/03/06 381 391 377 385 146,600
2026/03/05 377 390 377 382 236,500
2026/03/04 380 392 359 361 543,600
2026/03/03 409 416 382 382 309,500
2026/03/02 410 416 404 409 189,700
2026/02/27 405 421 403 418 136,700
2026/02/26 406 413 398 403 178,300
2026/02/25 406 422 400 401 349,000
2026/02/24 415 419 400 405 341,800
2026/02/20 453 454 416 420 529,000
2026/02/19 490 496 454 457 649,100
2026/02/18 450 500 449 489 2,052,700
2026/02/17 430 451 422 443 382,100
2026/02/16 410 452 408 432 919,800
2026/02/13 437 440 426 426 293,500
2026/02/12 473 476 439 442 586,200
2026/02/10 480 489 451 459 984,500
2026/02/09 516 532 466 486 2,144,200
2026/02/06 413 490 401 490 2,914,400
2026/02/05 412 417 403 410 498,800
2026/02/04 393 421 385 420 525,000
2026/02/03 375 394 375 388 306,500
2026/02/02 370 385 370 375 457,400
2026/01/30 373 373 361 365 455,300
2026/01/29 402 415 370 373 1,052,900
2026/01/28 414 434 396 406 3,045,700
2026/01/27 415 446 403 429 8,289,800
2026/01/26 398 472 382 413 20,845,000
2026/01/23 434 467 392 402 12,047,300
2026/01/22 390 434 373 434 6,106,200
2026/01/21 330 373 322 354 1,043,700
2026/01/20 333 334 322 326 170,000
2026/01/19 333 333 326 328 89,800
2026/01/16 338 339 327 328 109,900
2026/01/15 330 337 328 336 112,100
2026/01/14 325 330 322 328 120,000
2026/01/13 324 326 322 324 75,500
2026/01/09 319 321 317 319 57,700
2026/01/08 321 321 318 319 50,600
2026/01/07 318 322 317 320 40,400
2026/01/06 320 322 318 320 72,300
2026/01/05 319 319 315 318 84,700

このページの先頭へ