富士製薬工業(4554)の株価時系列情報
富士製薬工業(4554)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 |
---|---|---|---|---|---|
2024/03/28 | 1,630 | 1,635 | 1,612 | 1,626 | 65,200 |
2024/03/27 | 1,642 | 1,654 | 1,632 | 1,636 | 165,100 |
2024/03/26 | 1,617 | 1,640 | 1,611 | 1,639 | 102,100 |
2024/03/25 | 1,642 | 1,644 | 1,620 | 1,623 | 126,000 |
2024/03/22 | 1,678 | 1,678 | 1,637 | 1,646 | 174,800 |
2024/03/21 | 1,696 | 1,731 | 1,664 | 1,677 | 185,100 |
2024/03/19 | 1,678 | 1,694 | 1,671 | 1,682 | 80,000 |
2024/03/18 | 1,682 | 1,695 | 1,661 | 1,671 | 86,000 |
2024/03/15 | 1,680 | 1,687 | 1,661 | 1,682 | 111,900 |
2024/03/14 | 1,650 | 1,687 | 1,650 | 1,687 | 104,200 |
2024/03/13 | 1,659 | 1,661 | 1,621 | 1,649 | 127,200 |
2024/03/12 | 1,631 | 1,655 | 1,617 | 1,646 | 111,700 |
2024/03/11 | 1,676 | 1,682 | 1,621 | 1,645 | 175,400 |
2024/03/08 | 1,675 | 1,712 | 1,670 | 1,692 | 115,300 |
2024/03/07 | 1,719 | 1,728 | 1,685 | 1,696 | 143,500 |
2024/03/06 | 1,681 | 1,722 | 1,680 | 1,712 | 185,100 |
2024/03/05 | 1,665 | 1,682 | 1,644 | 1,681 | 152,400 |
2024/03/04 | 1,702 | 1,702 | 1,661 | 1,672 | 208,200 |
2024/03/01 | 1,742 | 1,742 | 1,703 | 1,703 | 185,000 |
2024/02/29 | 1,694 | 1,762 | 1,691 | 1,754 | 224,800 |
2024/02/28 | 1,715 | 1,737 | 1,674 | 1,694 | 267,300 |
2024/02/27 | 1,699 | 1,714 | 1,689 | 1,706 | 165,700 |
2024/02/26 | 1,727 | 1,739 | 1,687 | 1,717 | 243,300 |
2024/02/22 | 1,727 | 1,731 | 1,700 | 1,721 | 205,800 |
2024/02/21 | 1,775 | 1,789 | 1,728 | 1,730 | 242,300 |
2024/02/20 | 1,809 | 1,835 | 1,754 | 1,771 | 414,400 |
2024/02/19 | 1,719 | 1,798 | 1,711 | 1,796 | 554,600 |
2024/02/16 | 1,622 | 1,708 | 1,607 | 1,682 | 549,400 |
2024/02/15 | 1,660 | 1,679 | 1,581 | 1,591 | 445,200 |
2024/02/14 | 1,691 | 1,700 | 1,612 | 1,655 | 557,800 |
2024/02/13 | 1,716 | 1,757 | 1,680 | 1,705 | 1,005,400 |
2024/02/09 | 1,661 | 1,696 | 1,581 | 1,678 | 2,218,400 |
2024/02/08 | 2,005 | 2,005 | 1,949 | 1,981 | 254,500 |
2024/02/07 | 1,951 | 1,977 | 1,939 | 1,975 | 110,600 |
2024/02/06 | 1,950 | 1,985 | 1,949 | 1,963 | 191,900 |
2024/02/05 | 2,037 | 2,037 | 1,934 | 1,944 | 244,700 |
2024/02/02 | 1,995 | 2,022 | 1,988 | 2,020 | 188,900 |
2024/02/01 | 1,970 | 1,996 | 1,960 | 1,986 | 144,700 |
2024/01/31 | 1,954 | 1,971 | 1,932 | 1,971 | 107,500 |
2024/01/30 | 1,976 | 2,000 | 1,954 | 1,960 | 171,700 |
2024/01/29 | 1,938 | 1,964 | 1,934 | 1,962 | 88,600 |
2024/01/26 | 1,933 | 1,948 | 1,917 | 1,922 | 120,600 |
2024/01/25 | 1,944 | 1,945 | 1,896 | 1,923 | 239,400 |
2024/01/24 | 1,958 | 1,992 | 1,943 | 1,960 | 185,700 |
2024/01/23 | 1,914 | 1,952 | 1,912 | 1,937 | 139,800 |
2024/01/22 | 1,912 | 1,930 | 1,890 | 1,912 | 175,500 |
2024/01/19 | 1,974 | 1,978 | 1,907 | 1,931 | 190,900 |
2024/01/18 | 1,989 | 1,993 | 1,932 | 1,949 | 218,400 |
2024/01/17 | 2,010 | 2,060 | 1,973 | 1,990 | 276,500 |
2024/01/16 | 1,998 | 2,059 | 1,998 | 2,007 | 343,500 |
2024/01/15 | 1,916 | 1,993 | 1,908 | 1,990 | 227,000 |
2024/01/12 | 1,957 | 1,957 | 1,894 | 1,915 | 173,600 |
2024/01/11 | 1,919 | 1,936 | 1,893 | 1,903 | 168,300 |
2024/01/10 | 1,884 | 1,902 | 1,861 | 1,888 | 165,900 |
2024/01/09 | 1,883 | 1,916 | 1,864 | 1,886 | 272,900 |
2024/01/05 | 1,848 | 1,858 | 1,832 | 1,843 | 196,700 |
2024/01/04 | 1,770 | 1,815 | 1,756 | 1,812 | 171,300 |
2023/12/29 | 1,750 | 1,766 | 1,730 | 1,739 | 128,600 |
2023/12/28 | 1,748 | 1,763 | 1,730 | 1,757 | 181,100 |
2023/12/27 | 1,685 | 1,760 | 1,673 | 1,738 | 258,300 |
2023/12/26 | 1,640 | 1,666 | 1,628 | 1,665 | 242,800 |
2023/12/25 | 1,649 | 1,650 | 1,606 | 1,610 | 49,000 |
2023/12/22 | 1,612 | 1,635 | 1,612 | 1,630 | 66,300 |
2023/12/21 | 1,625 | 1,634 | 1,602 | 1,603 | 70,000 |
2023/12/20 | 1,651 | 1,656 | 1,630 | 1,636 | 88,600 |
2023/12/19 | 1,650 | 1,664 | 1,629 | 1,644 | 105,300 |
2023/12/18 | 1,600 | 1,654 | 1,590 | 1,648 | 134,200 |
2023/12/15 | 1,661 | 1,667 | 1,625 | 1,628 | 212,100 |
2023/12/14 | 1,714 | 1,744 | 1,678 | 1,684 | 279,200 |
2023/12/13 | 1,679 | 1,707 | 1,677 | 1,685 | 131,200 |
2023/12/12 | 1,692 | 1,698 | 1,660 | 1,660 | 99,900 |
2023/12/11 | 1,708 | 1,720 | 1,652 | 1,660 | 169,100 |
2023/12/08 | 1,699 | 1,715 | 1,675 | 1,690 | 182,300 |
2023/12/07 | 1,691 | 1,736 | 1,678 | 1,704 | 295,600 |
2023/12/06 | 1,587 | 1,715 | 1,576 | 1,707 | 468,900 |
2023/12/05 | 1,540 | 1,595 | 1,540 | 1,587 | 267,900 |
2023/12/04 | 1,530 | 1,544 | 1,498 | 1,537 | 121,800 |
2023/12/01 | 1,562 | 1,586 | 1,529 | 1,536 | 168,000 |
2023/11/30 | 1,518 | 1,564 | 1,512 | 1,560 | 285,700 |
2023/11/29 | 1,524 | 1,532 | 1,483 | 1,517 | 401,200 |
2023/11/28 | 1,517 | 1,566 | 1,482 | 1,519 | 1,115,800 |
2023/11/27 | 1,453 | 1,453 | 1,419 | 1,427 | 92,000 |
2023/11/24 | 1,447 | 1,447 | 1,428 | 1,436 | 92,600 |
2023/11/22 | 1,460 | 1,479 | 1,443 | 1,447 | 109,000 |
2023/11/21 | 1,434 | 1,467 | 1,425 | 1,460 | 157,000 |
2023/11/20 | 1,444 | 1,451 | 1,413 | 1,414 | 101,100 |
2023/11/17 | 1,384 | 1,441 | 1,384 | 1,441 | 256,000 |
2023/11/16 | 1,425 | 1,429 | 1,394 | 1,399 | 213,900 |
2023/11/15 | 1,437 | 1,456 | 1,416 | 1,435 | 182,800 |
2023/11/14 | 1,460 | 1,461 | 1,418 | 1,442 | 357,300 |
2023/11/13 | 1,435 | 1,490 | 1,420 | 1,460 | 732,200 |
2023/11/10 | 1,317 | 1,393 | 1,317 | 1,393 | 1,142,900 |
2023/11/09 | 1,163 | 1,171 | 1,147 | 1,158 | 92,700 |
2023/11/08 | 1,165 | 1,167 | 1,143 | 1,153 | 79,700 |
2023/11/07 | 1,171 | 1,176 | 1,163 | 1,171 | 52,000 |
2023/11/06 | 1,168 | 1,173 | 1,153 | 1,153 | 53,700 |
2023/11/02 | 1,182 | 1,182 | 1,120 | 1,169 | 70,900 |
2023/11/01 | 1,176 | 1,179 | 1,166 | 1,174 | 38,500 |
2023/10/31 | 1,160 | 1,166 | 1,136 | 1,165 | 63,000 |
2023/10/30 | 1,161 | 1,162 | 1,128 | 1,133 | 55,600 |
2023/10/27 | 1,146 | 1,162 | 1,140 | 1,160 | 47,900 |
2023/10/26 | 1,140 | 1,161 | 1,133 | 1,136 | 43,400 |
2023/10/25 | 1,130 | 1,147 | 1,126 | 1,136 | 149,100 |
2023/10/24 | 1,128 | 1,141 | 1,114 | 1,137 | 173,000 |
2023/10/23 | 1,141 | 1,146 | 1,136 | 1,136 | 217,100 |
2023/10/20 | 1,148 | 1,156 | 1,141 | 1,152 | 20,800 |
2023/10/19 | 1,142 | 1,160 | 1,140 | 1,146 | 40,100 |
2023/10/18 | 1,141 | 1,148 | 1,132 | 1,142 | 44,000 |
2023/10/17 | 1,150 | 1,156 | 1,132 | 1,140 | 33,800 |
2023/10/16 | 1,153 | 1,158 | 1,137 | 1,140 | 44,200 |
2023/10/13 | 1,178 | 1,186 | 1,157 | 1,162 | 53,300 |
2023/10/12 | 1,191 | 1,194 | 1,178 | 1,190 | 33,300 |
2023/10/11 | 1,199 | 1,207 | 1,190 | 1,194 | 57,600 |
2023/10/10 | 1,180 | 1,199 | 1,177 | 1,199 | 102,200 |
2023/10/06 | 1,125 | 1,141 | 1,125 | 1,132 | 41,700 |
2023/10/05 | 1,121 | 1,132 | 1,115 | 1,130 | 48,600 |
2023/10/04 | 1,143 | 1,143 | 1,113 | 1,119 | 73,100 |
2023/10/03 | 1,148 | 1,148 | 1,133 | 1,135 | 40,800 |
2023/10/02 | 1,165 | 1,170 | 1,144 | 1,144 | 52,400 |
2023/09/29 | 1,187 | 1,190 | 1,159 | 1,166 | 62,300 |
2023/09/28 | 1,194 | 1,201 | 1,185 | 1,189 | 61,200 |
2023/09/27 | 1,196 | 1,217 | 1,186 | 1,216 | 82,100 |
2023/09/26 | 1,212 | 1,216 | 1,199 | 1,202 | 52,800 |
2023/09/25 | 1,200 | 1,205 | 1,186 | 1,204 | 86,700 |
2023/09/22 | 1,186 | 1,194 | 1,182 | 1,189 | 69,300 |
2023/09/21 | 1,190 | 1,208 | 1,187 | 1,198 | 54,400 |
2023/09/20 | 1,225 | 1,225 | 1,191 | 1,195 | 138,800 |
2023/09/19 | 1,237 | 1,237 | 1,208 | 1,219 | 162,200 |
2023/09/15 | 1,243 | 1,246 | 1,230 | 1,242 | 81,100 |
2023/09/14 | 1,232 | 1,242 | 1,232 | 1,239 | 48,200 |
2023/09/13 | 1,217 | 1,229 | 1,214 | 1,226 | 36,500 |
2023/09/12 | 1,215 | 1,228 | 1,213 | 1,220 | 42,300 |
2023/09/11 | 1,196 | 1,208 | 1,195 | 1,208 | 40,700 |
2023/09/08 | 1,195 | 1,203 | 1,186 | 1,186 | 59,100 |
2023/09/07 | 1,195 | 1,196 | 1,184 | 1,194 | 56,400 |
2023/09/06 | 1,194 | 1,200 | 1,188 | 1,195 | 67,700 |
2023/09/05 | 1,180 | 1,194 | 1,176 | 1,190 | 82,000 |
2023/09/04 | 1,180 | 1,183 | 1,175 | 1,179 | 66,800 |
2023/09/01 | 1,175 | 1,181 | 1,171 | 1,178 | 40,400 |
2023/08/31 | 1,174 | 1,185 | 1,171 | 1,175 | 46,400 |
2023/08/30 | 1,180 | 1,182 | 1,168 | 1,174 | 63,200 |
2023/08/29 | 1,184 | 1,186 | 1,177 | 1,177 | 56,000 |
2023/08/28 | 1,170 | 1,183 | 1,170 | 1,181 | 60,700 |
2023/08/25 | 1,159 | 1,169 | 1,155 | 1,160 | 40,900 |
2023/08/24 | 1,163 | 1,166 | 1,156 | 1,160 | 23,300 |
2023/08/23 | 1,156 | 1,165 | 1,155 | 1,163 | 30,200 |
2023/08/22 | 1,160 | 1,169 | 1,151 | 1,169 | 41,000 |
2023/08/21 | 1,157 | 1,168 | 1,152 | 1,152 | 34,600 |
2023/08/18 | 1,135 | 1,163 | 1,128 | 1,155 | 83,000 |
2023/08/17 | 1,161 | 1,161 | 1,126 | 1,138 | 117,800 |
2023/08/16 | 1,197 | 1,197 | 1,148 | 1,160 | 354,800 |
2023/08/15 | 1,104 | 1,108 | 1,098 | 1,107 | 35,500 |
2023/08/14 | 1,110 | 1,118 | 1,096 | 1,104 | 54,500 |
2023/08/10 | 1,101 | 1,105 | 1,088 | 1,103 | 89,800 |
2023/08/09 | 1,102 | 1,112 | 1,088 | 1,101 | 236,800 |
2023/08/08 | 1,170 | 1,176 | 1,165 | 1,172 | 35,000 |
2023/08/07 | 1,147 | 1,174 | 1,146 | 1,167 | 48,900 |
2023/08/04 | 1,150 | 1,155 | 1,142 | 1,150 | 39,300 |
2023/08/03 | 1,175 | 1,175 | 1,153 | 1,154 | 58,200 |
2023/08/02 | 1,181 | 1,187 | 1,170 | 1,180 | 68,400 |
2023/08/01 | 1,174 | 1,189 | 1,168 | 1,189 | 52,900 |
2023/07/31 | 1,180 | 1,186 | 1,164 | 1,168 | 56,600 |
2023/07/28 | 1,168 | 1,173 | 1,158 | 1,170 | 59,000 |
2023/07/27 | 1,170 | 1,184 | 1,161 | 1,179 | 52,900 |
2023/07/26 | 1,170 | 1,180 | 1,162 | 1,175 | 42,000 |
2023/07/25 | 1,172 | 1,172 | 1,159 | 1,166 | 59,000 |
2023/07/24 | 1,151 | 1,171 | 1,144 | 1,171 | 100,600 |
2023/07/21 | 1,133 | 1,143 | 1,128 | 1,140 | 32,700 |
2023/07/20 | 1,140 | 1,140 | 1,127 | 1,133 | 33,500 |
2023/07/19 | 1,122 | 1,136 | 1,120 | 1,135 | 49,300 |
2023/07/18 | 1,110 | 1,120 | 1,110 | 1,112 | 43,400 |
2023/07/14 | 1,113 | 1,117 | 1,106 | 1,110 | 29,700 |
2023/07/13 | 1,108 | 1,118 | 1,101 | 1,114 | 47,000 |
2023/07/12 | 1,121 | 1,121 | 1,109 | 1,110 | 54,800 |
2023/07/11 | 1,127 | 1,130 | 1,116 | 1,122 | 62,900 |
2023/07/10 | 1,125 | 1,132 | 1,123 | 1,125 | 57,600 |
2023/07/07 | 1,130 | 1,138 | 1,120 | 1,129 | 50,100 |
2023/07/06 | 1,140 | 1,140 | 1,131 | 1,133 | 56,600 |
2023/07/05 | 1,133 | 1,141 | 1,125 | 1,141 | 63,600 |
2023/07/04 | 1,155 | 1,155 | 1,141 | 1,142 | 63,200 |
2023/07/03 | 1,174 | 1,178 | 1,163 | 1,163 | 31,700 |
2023/06/30 | 1,169 | 1,169 | 1,160 | 1,163 | 39,000 |
2023/06/29 | 1,175 | 1,182 | 1,168 | 1,174 | 57,200 |
2023/06/28 | 1,156 | 1,173 | 1,152 | 1,173 | 88,000 |
2023/06/27 | 1,181 | 1,184 | 1,156 | 1,158 | 91,800 |
2023/06/26 | 1,151 | 1,163 | 1,133 | 1,153 | 49,900 |
2023/06/23 | 1,167 | 1,177 | 1,149 | 1,150 | 61,600 |
2023/06/22 | 1,157 | 1,163 | 1,151 | 1,161 | 46,100 |
2023/06/21 | 1,140 | 1,155 | 1,139 | 1,151 | 73,000 |
2023/06/20 | 1,125 | 1,140 | 1,122 | 1,140 | 75,400 |
2023/06/19 | 1,114 | 1,123 | 1,111 | 1,123 | 68,700 |
2023/06/16 | 1,117 | 1,118 | 1,107 | 1,107 | 115,700 |
2023/06/15 | 1,125 | 1,129 | 1,113 | 1,113 | 47,400 |
2023/06/14 | 1,133 | 1,133 | 1,121 | 1,129 | 46,700 |
2023/06/13 | 1,129 | 1,137 | 1,125 | 1,131 | 49,800 |
2023/06/12 | 1,136 | 1,140 | 1,127 | 1,128 | 37,800 |
2023/06/09 | 1,127 | 1,137 | 1,116 | 1,134 | 64,300 |
2023/06/08 | 1,119 | 1,124 | 1,107 | 1,114 | 69,700 |
2023/06/07 | 1,141 | 1,146 | 1,119 | 1,119 | 81,200 |
2023/06/06 | 1,152 | 1,152 | 1,135 | 1,144 | 59,700 |