1848 (株)富士ピー・エス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 414 | 420 | 406 | 412 | 13,000 | 412 |
| 2025-04-03 | 422 | 428 | 422 | 423 | 6,500 | 423 |
| 2025-04-02 | 433 | 433 | 426 | 426 | 7,500 | 426 |
| 2025-04-01 | 435 | 436 | 433 | 434 | 4,000 | 434 |
| 2025-03-31 | 433 | 442 | 428 | 436 | 13,100 | 436 |
| 2025-03-28 | 434 | 440 | 428 | 436 | 19,800 | 436 |
| 2025-03-27 | 446 | 448 | 444 | 446 | 21,300 | 446 |
| 2025-03-26 | 444 | 447 | 443 | 444 | 9,400 | 444 |
| 2025-03-25 | 446 | 446 | 442 | 443 | 11,500 | 443 |
| 2025-03-24 | 445 | 446 | 443 | 444 | 14,800 | 444 |
| 2025-03-21 | 444 | 445 | 443 | 443 | 11,800 | 443 |
| 2025-03-19 | 442 | 444 | 442 | 444 | 11,900 | 444 |
| 2025-03-18 | 445 | 445 | 442 | 442 | 9,600 | 442 |
| 2025-03-17 | 443 | 445 | 440 | 441 | 24,700 | 441 |
| 2025-03-14 | 446 | 446 | 442 | 442 | 12,400 | 442 |
| 2025-03-13 | 447 | 447 | 441 | 442 | 28,600 | 442 |
| 2025-03-12 | 445 | 447 | 443 | 443 | 23,200 | 443 |
| 2025-03-11 | 443 | 454 | 441 | 445 | 90,100 | 445 |
| 2025-03-10 | 460 | 464 | 445 | 455 | 544,000 | 455 |
| 2025-03-07 | 410 | 413 | 410 | 413 | 3,100 | 413 |
| 2025-03-06 | 413 | 413 | 408 | 410 | 5,400 | 410 |
| 2025-03-05 | 410 | 410 | 408 | 408 | 6,500 | 408 |
| 2025-03-04 | 412 | 412 | 409 | 409 | 3,800 | 409 |
| 2025-03-03 | 412 | 412 | 409 | 411 | 3,800 | 411 |
| 2025-02-28 | 407 | 410 | 407 | 407 | 13,200 | 407 |
| 2025-02-27 | 407 | 409 | 406 | 406 | 3,800 | 406 |
| 2025-02-26 | 407 | 408 | 406 | 407 | 5,800 | 407 |
| 2025-02-25 | 409 | 409 | 407 | 407 | 7,000 | 407 |
| 2025-02-21 | 403 | 407 | 403 | 407 | 14,700 | 407 |
| 2025-02-20 | 412 | 412 | 406 | 410 | 17,900 | 410 |
| 2025-02-19 | 413 | 413 | 409 | 411 | 8,400 | 411 |
| 2025-02-18 | 408 | 412 | 408 | 412 | 11,000 | 412 |
| 2025-02-17 | 410 | 413 | 407 | 408 | 18,500 | 408 |
| 2025-02-14 | 406 | 410 | 405 | 410 | 16,500 | 410 |
| 2025-02-13 | 404 | 406 | 404 | 406 | 4,300 | 406 |
| 2025-02-12 | 406 | 406 | 402 | 402 | 6,400 | 402 |
| 2025-02-10 | 401 | 406 | 400 | 405 | 9,400 | 405 |
| 2025-02-07 | 403 | 403 | 400 | 400 | 2,800 | 400 |
| 2025-02-06 | 403 | 404 | 400 | 401 | 3,400 | 401 |
| 2025-02-05 | 404 | 405 | 398 | 403 | 9,800 | 403 |
| 2025-02-04 | 400 | 403 | 399 | 402 | 6,200 | 402 |
| 2025-02-03 | 399 | 400 | 396 | 400 | 12,500 | 400 |
| 2025-01-31 | 393 | 399 | 393 | 399 | 26,900 | 399 |
| 2025-01-30 | 398 | 401 | 383 | 383 | 155,500 | 383 |
| 2025-01-29 | 399 | 400 | 398 | 399 | 11,200 | 399 |
| 2025-01-28 | 400 | 400 | 395 | 398 | 13,000 | 398 |
| 2025-01-27 | 401 | 401 | 399 | 400 | 6,500 | 400 |
| 2025-01-24 | 400 | 400 | 398 | 400 | 12,600 | 400 |
| 2025-01-23 | 398 | 400 | 398 | 399 | 5,000 | 399 |
| 2025-01-22 | 398 | 399 | 397 | 398 | 9,000 | 398 |
| 2025-01-21 | 396 | 399 | 396 | 398 | 4,300 | 398 |
| 2025-01-20 | 396 | 398 | 395 | 396 | 18,600 | 396 |
| 2025-01-17 | 400 | 400 | 396 | 396 | 11,500 | 396 |
| 2025-01-16 | 401 | 403 | 398 | 398 | 15,400 | 398 |
| 2025-01-15 | 405 | 405 | 400 | 400 | 10,800 | 400 |
| 2025-01-14 | 405 | 405 | 401 | 401 | 8,600 | 401 |
| 2025-01-10 | 404 | 404 | 401 | 401 | 6,700 | 401 |
| 2025-01-09 | 409 | 409 | 404 | 404 | 6,000 | 404 |
| 2025-01-08 | 405 | 408 | 403 | 408 | 10,300 | 408 |
| 2025-01-07 | 404 | 405 | 402 | 405 | 10,500 | 405 |
| 2025-01-06 | 404 | 404 | 400 | 401 | 10,300 | 401 |
分割・併合履歴 ： なし