1848 (株)富士ピー・エス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 407 | 407 | 404 | 405 | 2,300 | 405 |
| 2024-11-20 | 407 | 407 | 405 | 405 | 4,200 | 405 |
| 2024-11-19 | 404 | 407 | 404 | 406 | 4,700 | 406 |
| 2024-11-18 | 404 | 406 | 404 | 404 | 4,500 | 404 |
| 2024-11-15 | 406 | 406 | 404 | 406 | 5,100 | 406 |
| 2024-11-14 | 404 | 406 | 404 | 404 | 4,300 | 404 |
| 2024-11-13 | 404 | 406 | 403 | 405 | 6,000 | 405 |
| 2024-11-12 | 404 | 406 | 403 | 403 | 7,100 | 403 |
| 2024-11-11 | 405 | 406 | 402 | 405 | 8,700 | 405 |
| 2024-11-08 | 404 | 407 | 404 | 406 | 5,000 | 406 |
| 2024-11-07 | 402 | 408 | 402 | 406 | 9,200 | 406 |
| 2024-11-06 | 404 | 409 | 402 | 405 | 8,300 | 405 |
| 2024-11-05 | 408 | 408 | 401 | 405 | 11,400 | 405 |
| 2024-11-01 | 400 | 404 | 400 | 404 | 10,800 | 404 |
| 2024-10-31 | 395 | 403 | 391 | 403 | 35,200 | 403 |
| 2024-10-30 | 405 | 407 | 390 | 390 | 117,100 | 390 |
| 2024-10-29 | 404 | 406 | 404 | 405 | 10,500 | 405 |
| 2024-10-28 | 401 | 407 | 401 | 404 | 13,500 | 404 |
| 2024-10-25 | 404 | 407 | 401 | 401 | 18,900 | 401 |
| 2024-10-24 | 407 | 409 | 405 | 405 | 12,700 | 405 |
| 2024-10-23 | 412 | 412 | 408 | 409 | 14,200 | 409 |
| 2024-10-22 | 419 | 419 | 410 | 411 | 13,000 | 411 |
| 2024-10-21 | 421 | 421 | 419 | 419 | 6,200 | 419 |
| 2024-10-18 | 420 | 421 | 420 | 420 | 6,200 | 420 |
| 2024-10-17 | 420 | 422 | 420 | 420 | 3,900 | 420 |
| 2024-10-16 | 420 | 422 | 420 | 420 | 3,400 | 420 |
| 2024-10-15 | 422 | 422 | 420 | 420 | 6,500 | 420 |
| 2024-10-11 | 422 | 424 | 420 | 423 | 5,500 | 423 |
| 2024-10-10 | 424 | 424 | 420 | 421 | 14,800 | 421 |
| 2024-10-09 | 432 | 432 | 424 | 425 | 16,500 | 425 |
| 2024-10-08 | 432 | 433 | 430 | 430 | 6,000 | 430 |
| 2024-10-07 | 434 | 435 | 431 | 432 | 8,300 | 432 |
| 2024-10-04 | 431 | 433 | 431 | 431 | 4,700 | 431 |
| 2024-10-03 | 433 | 436 | 431 | 431 | 9,900 | 431 |
| 2024-10-02 | 438 | 438 | 432 | 432 | 9,700 | 432 |
| 2024-10-01 | 435 | 438 | 434 | 438 | 5,900 | 438 |
| 2024-09-30 | 433 | 437 | 431 | 435 | 16,500 | 435 |
| 2024-09-27 | 442 | 442 | 434 | 435 | 47,400 | 435 |
| 2024-09-26 | 448 | 450 | 446 | 446 | 157,600 | 446 |
| 2024-09-25 | 449 | 450 | 446 | 450 | 29,600 | 450 |
| 2024-09-24 | 449 | 449 | 446 | 448 | 20,800 | 448 |
| 2024-09-20 | 447 | 448 | 446 | 447 | 9,100 | 447 |
| 2024-09-19 | 445 | 447 | 444 | 447 | 8,300 | 447 |
| 2024-09-18 | 443 | 444 | 442 | 444 | 6,300 | 444 |
| 2024-09-17 | 441 | 442 | 439 | 442 | 8,800 | 442 |
| 2024-09-13 | 439 | 440 | 437 | 440 | 5,700 | 440 |
| 2024-09-12 | 438 | 438 | 435 | 438 | 8,200 | 438 |
| 2024-09-11 | 442 | 442 | 432 | 433 | 11,500 | 433 |
| 2024-09-10 | 441 | 441 | 437 | 441 | 7,400 | 441 |
| 2024-09-09 | 441 | 443 | 435 | 438 | 21,300 | 438 |
| 2024-09-06 | 442 | 443 | 440 | 443 | 8,600 | 443 |
| 2024-09-05 | 443 | 447 | 440 | 440 | 32,300 | 440 |
| 2024-09-04 | 440 | 443 | 440 | 443 | 17,800 | 443 |
| 2024-09-03 | 447 | 447 | 442 | 447 | 8,900 | 447 |
| 2024-09-02 | 449 | 449 | 442 | 446 | 11,400 | 446 |
| 2024-08-30 | 446 | 447 | 444 | 444 | 13,700 | 444 |
| 2024-08-29 | 448 | 448 | 441 | 448 | 18,500 | 448 |
| 2024-08-28 | 439 | 450 | 435 | 450 | 33,200 | 450 |
| 2024-08-27 | 436 | 436 | 433 | 435 | 16,200 | 435 |
| 2024-08-26 | 434 | 436 | 432 | 436 | 5,700 | 436 |
| 2024-08-23 | 432 | 433 | 430 | 432 | 6,800 | 432 |
| 2024-08-22 | 432 | 432 | 430 | 432 | 4,400 | 432 |
| 2024-08-21 | 435 | 435 | 432 | 432 | 4,300 | 432 |
| 2024-08-20 | 436 | 436 | 432 | 433 | 6,800 | 433 |
| 2024-08-19 | 434 | 434 | 428 | 432 | 16,700 | 432 |
| 2024-08-16 | 429 | 430 | 424 | 428 | 17,000 | 428 |
| 2024-08-15 | 423 | 427 | 421 | 423 | 17,400 | 423 |
| 2024-08-14 | 421 | 423 | 417 | 421 | 12,800 | 421 |
| 2024-08-13 | 414 | 420 | 410 | 420 | 23,400 | 420 |
| 2024-08-09 | 423 | 427 | 415 | 417 | 22,700 | 417 |
| 2024-08-08 | 413 | 419 | 409 | 415 | 14,900 | 415 |
| 2024-08-07 | 392 | 418 | 392 | 413 | 24,400 | 413 |
| 2024-08-06 | 400 | 418 | 398 | 411 | 29,700 | 411 |
| 2024-08-05 | 404 | 412 | 395 | 400 | 48,500 | 400 |
| 2024-08-02 | 435 | 436 | 428 | 428 | 26,300 | 428 |
| 2024-08-01 | 445 | 445 | 436 | 436 | 13,100 | 436 |
| 2024-07-31 | 438 | 444 | 437 | 444 | 24,300 | 444 |
| 2024-07-30 | 448 | 450 | 432 | 432 | 86,900 | 432 |
| 2024-07-29 | 450 | 450 | 448 | 449 | 8,100 | 449 |
| 2024-07-26 | 446 | 447 | 446 | 446 | 2,600 | 446 |
| 2024-07-25 | 447 | 448 | 445 | 446 | 12,600 | 446 |
| 2024-07-24 | 452 | 455 | 448 | 450 | 17,100 | 450 |
| 2024-07-23 | 455 | 458 | 454 | 454 | 5,600 | 454 |
| 2024-07-22 | 458 | 458 | 454 | 457 | 6,900 | 457 |
| 2024-07-19 | 454 | 460 | 454 | 458 | 14,900 | 458 |
| 2024-07-18 | 458 | 460 | 458 | 459 | 3,000 | 459 |
| 2024-07-17 | 459 | 460 | 456 | 457 | 4,500 | 457 |
| 2024-07-16 | 457 | 458 | 456 | 458 | 5,000 | 458 |
| 2024-07-12 | 456 | 457 | 452 | 456 | 4,400 | 456 |
| 2024-07-11 | 456 | 456 | 452 | 454 | 9,600 | 454 |
| 2024-07-10 | 459 | 459 | 454 | 454 | 9,500 | 454 |
| 2024-07-09 | 461 | 463 | 460 | 460 | 4,600 | 460 |
| 2024-07-08 | 462 | 463 | 461 | 462 | 10,200 | 462 |
| 2024-07-05 | 464 | 464 | 462 | 462 | 7,600 | 462 |
| 2024-07-04 | 460 | 464 | 460 | 464 | 4,300 | 464 |
| 2024-07-03 | 462 | 463 | 460 | 461 | 5,700 | 461 |
| 2024-07-02 | 463 | 463 | 459 | 462 | 7,100 | 462 |
| 2024-07-01 | 461 | 463 | 460 | 463 | 5,400 | 463 |
| 2024-06-28 | 461 | 462 | 460 | 461 | 3,300 | 461 |
| 2024-06-27 | 464 | 464 | 460 | 460 | 9,100 | 460 |
| 2024-06-26 | 463 | 465 | 460 | 462 | 11,300 | 462 |
| 2024-06-25 | 464 | 464 | 456 | 460 | 11,300 | 460 |
| 2024-06-24 | 456 | 460 | 455 | 460 | 13,900 | 460 |
| 2024-06-21 | 452 | 455 | 452 | 453 | 6,600 | 453 |
| 2024-06-20 | 453 | 453 | 450 | 451 | 10,300 | 451 |
| 2024-06-19 | 452 | 453 | 450 | 451 | 3,500 | 451 |
| 2024-06-18 | 452 | 454 | 451 | 451 | 3,400 | 451 |
| 2024-06-17 | 454 | 454 | 449 | 452 | 13,500 | 452 |
| 2024-06-14 | 448 | 451 | 447 | 451 | 8,500 | 451 |
| 2024-06-13 | 450 | 450 | 449 | 449 | 2,900 | 449 |
| 2024-06-12 | 448 | 450 | 447 | 450 | 5,300 | 450 |
| 2024-06-11 | 449 | 449 | 446 | 448 | 3,400 | 448 |
| 2024-06-10 | 447 | 448 | 446 | 448 | 3,500 | 448 |
| 2024-06-07 | 446 | 447 | 444 | 445 | 5,000 | 445 |
| 2024-06-06 | 446 | 447 | 445 | 445 | 3,300 | 445 |
| 2024-06-05 | 449 | 449 | 446 | 446 | 4,500 | 446 |
| 2024-06-04 | 447 | 448 | 446 | 448 | 7,100 | 448 |
| 2024-06-03 | 447 | 447 | 444 | 445 | 9,100 | 445 |
| 2024-05-31 | 443 | 445 | 443 | 445 | 4,100 | 445 |
| 2024-05-30 | 442 | 444 | 440 | 442 | 6,500 | 442 |
| 2024-05-29 | 444 | 444 | 441 | 441 | 6,000 | 441 |
| 2024-05-28 | 444 | 445 | 443 | 444 | 3,000 | 444 |
| 2024-05-27 | 444 | 445 | 441 | 442 | 8,800 | 442 |
| 2024-05-24 | 444 | 444 | 441 | 442 | 3,300 | 442 |
| 2024-05-23 | 442 | 443 | 440 | 442 | 4,000 | 442 |
| 2024-05-22 | 444 | 444 | 441 | 441 | 6,800 | 441 |
| 2024-05-21 | 444 | 444 | 442 | 442 | 4,200 | 442 |
| 2024-05-20 | 442 | 443 | 439 | 443 | 10,500 | 443 |
| 2024-05-17 | 440 | 443 | 437 | 440 | 12,000 | 440 |
| 2024-05-16 | 445 | 445 | 437 | 439 | 21,000 | 439 |
| 2024-05-15 | 441 | 442 | 438 | 440 | 16,300 | 440 |
| 2024-05-14 | 444 | 445 | 440 | 441 | 14,400 | 441 |
| 2024-05-13 | 447 | 447 | 443 | 444 | 7,600 | 444 |
| 2024-05-10 | 446 | 447 | 445 | 447 | 4,300 | 447 |
| 2024-05-09 | 446 | 447 | 445 | 447 | 3,400 | 447 |
| 2024-05-08 | 447 | 447 | 445 | 445 | 4,400 | 445 |
| 2024-05-07 | 449 | 449 | 444 | 447 | 8,800 | 447 |
| 2024-05-02 | 448 | 449 | 446 | 449 | 4,800 | 449 |
| 2024-05-01 | 444 | 448 | 444 | 448 | 5,500 | 448 |
| 2024-04-30 | 444 | 448 | 441 | 448 | 8,800 | 448 |
| 2024-04-26 | 449 | 450 | 440 | 440 | 56,100 | 440 |
| 2024-04-25 | 447 | 450 | 447 | 449 | 7,900 | 449 |
| 2024-04-24 | 450 | 451 | 447 | 447 | 7,500 | 447 |
| 2024-04-23 | 449 | 450 | 447 | 450 | 5,900 | 450 |
| 2024-04-22 | 445 | 449 | 445 | 449 | 5,700 | 449 |
| 2024-04-19 | 447 | 449 | 445 | 445 | 7,000 | 445 |
| 2024-04-18 | 445 | 449 | 445 | 447 | 4,300 | 447 |
| 2024-04-17 | 450 | 452 | 445 | 445 | 8,700 | 445 |
| 2024-04-16 | 452 | 454 | 450 | 450 | 8,700 | 450 |
| 2024-04-15 | 455 | 455 | 452 | 452 | 5,100 | 452 |
| 2024-04-12 | 454 | 456 | 452 | 455 | 8,700 | 455 |
| 2024-04-11 | 454 | 455 | 453 | 453 | 2,900 | 453 |
| 2024-04-10 | 459 | 461 | 453 | 454 | 8,500 | 454 |
| 2024-04-09 | 460 | 460 | 458 | 458 | 3,600 | 458 |
| 2024-04-08 | 460 | 460 | 455 | 460 | 8,900 | 460 |
| 2024-04-05 | 451 | 455 | 451 | 452 | 7,900 | 452 |
| 2024-04-04 | 454 | 457 | 454 | 457 | 4,500 | 457 |
| 2024-04-03 | 452 | 457 | 452 | 454 | 6,600 | 454 |
| 2024-04-02 | 453 | 456 | 452 | 452 | 6,000 | 452 |
| 2024-04-01 | 454 | 457 | 453 | 453 | 4,800 | 453 |
| 2024-03-29 | 450 | 456 | 450 | 455 | 8,500 | 455 |
| 2024-03-28 | 459 | 459 | 452 | 452 | 19,400 | 452 |
| 2024-03-27 | 465 | 465 | 459 | 462 | 26,500 | 462 |
| 2024-03-26 | 459 | 464 | 458 | 459 | 11,700 | 459 |
| 2024-03-25 | 456 | 460 | 455 | 460 | 13,600 | 460 |
| 2024-03-22 | 456 | 456 | 454 | 456 | 8,600 | 456 |
| 2024-03-21 | 455 | 456 | 453 | 455 | 9,100 | 455 |
| 2024-03-19 | 453 | 455 | 452 | 455 | 8,900 | 455 |
| 2024-03-18 | 452 | 455 | 452 | 453 | 7,000 | 453 |
| 2024-03-15 | 455 | 456 | 452 | 454 | 6,900 | 454 |
| 2024-03-14 | 451 | 455 | 451 | 455 | 4,300 | 455 |
| 2024-03-13 | 454 | 454 | 452 | 452 | 6,900 | 452 |
| 2024-03-12 | 454 | 454 | 452 | 454 | 3,500 | 454 |
| 2024-03-11 | 457 | 457 | 451 | 453 | 8,000 | 453 |
| 2024-03-08 | 456 | 457 | 454 | 457 | 14,800 | 457 |
| 2024-03-07 | 454 | 458 | 453 | 458 | 12,100 | 458 |
| 2024-03-06 | 454 | 455 | 453 | 454 | 5,800 | 454 |
| 2024-03-05 | 453 | 455 | 451 | 454 | 11,900 | 454 |
| 2024-03-04 | 456 | 456 | 451 | 453 | 8,600 | 453 |
| 2024-03-01 | 450 | 457 | 450 | 457 | 24,800 | 457 |
| 2024-02-29 | 450 | 455 | 450 | 453 | 21,300 | 453 |
| 2024-02-28 | 458 | 458 | 452 | 453 | 12,700 | 453 |
| 2024-02-27 | 458 | 458 | 454 | 457 | 10,300 | 457 |
| 2024-02-26 | 455 | 458 | 453 | 455 | 15,600 | 455 |
| 2024-02-22 | 455 | 455 | 450 | 455 | 10,500 | 455 |
| 2024-02-21 | 454 | 454 | 451 | 453 | 5,600 | 453 |
| 2024-02-20 | 454 | 454 | 450 | 454 | 8,700 | 454 |
| 2024-02-19 | 455 | 455 | 447 | 452 | 15,200 | 452 |
| 2024-02-16 | 446 | 447 | 444 | 447 | 6,300 | 447 |
| 2024-02-15 | 450 | 450 | 444 | 444 | 10,200 | 444 |
| 2024-02-14 | 448 | 448 | 444 | 447 | 12,900 | 447 |
| 2024-02-13 | 447 | 448 | 445 | 448 | 10,400 | 448 |
| 2024-02-09 | 445 | 447 | 444 | 444 | 10,600 | 444 |
| 2024-02-08 | 445 | 448 | 444 | 446 | 11,100 | 446 |
| 2024-02-07 | 445 | 447 | 444 | 445 | 9,700 | 445 |
| 2024-02-06 | 448 | 448 | 441 | 444 | 22,400 | 444 |
| 2024-02-05 | 450 | 450 | 444 | 444 | 24,300 | 444 |
| 2024-02-02 | 448 | 449 | 444 | 444 | 21,600 | 444 |
| 2024-02-01 | 449 | 449 | 445 | 446 | 12,100 | 446 |
| 2024-01-31 | 450 | 450 | 445 | 449 | 12,700 | 449 |
| 2024-01-30 | 458 | 459 | 445 | 445 | 84,900 | 445 |
| 2024-01-29 | 454 | 458 | 454 | 458 | 7,700 | 458 |
| 2024-01-26 | 456 | 456 | 453 | 454 | 7,000 | 454 |
| 2024-01-25 | 459 | 459 | 455 | 455 | 9,900 | 455 |
| 2024-01-24 | 456 | 456 | 454 | 455 | 5,200 | 455 |
| 2024-01-23 | 454 | 456 | 453 | 453 | 9,800 | 453 |
| 2024-01-22 | 455 | 456 | 453 | 453 | 9,100 | 453 |
| 2024-01-19 | 459 | 459 | 452 | 452 | 11,300 | 452 |
| 2024-01-18 | 455 | 456 | 454 | 454 | 9,300 | 454 |
| 2024-01-17 | 460 | 460 | 455 | 455 | 8,900 | 455 |
| 2024-01-16 | 464 | 464 | 456 | 460 | 12,800 | 460 |
| 2024-01-15 | 462 | 464 | 457 | 460 | 16,600 | 460 |
| 2024-01-12 | 470 | 470 | 456 | 456 | 16,500 | 456 |
| 2024-01-11 | 471 | 471 | 466 | 468 | 7,900 | 468 |
| 2024-01-10 | 468 | 469 | 466 | 466 | 5,700 | 466 |
| 2024-01-09 | 464 | 470 | 464 | 470 | 6,600 | 470 |
| 2024-01-05 | 470 | 470 | 460 | 465 | 8,800 | 465 |
| 2024-01-04 | 469 | 469 | 459 | 466 | 17,600 | 466 |
分割・併合履歴 ： なし
