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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 546 | 546 | 536 | 541 | 7,700 | 541 |
| 2025-12-09 | 545 | 551 | 540 | 546 | 13,700 | 546 |
| 2025-12-08 | 533 | 546 | 532 | 542 | 8,400 | 542 |
| 2025-12-05 | 546 | 546 | 531 | 531 | 11,400 | 531 |
| 2025-12-04 | 552 | 552 | 540 | 543 | 15,100 | 543 |
| 2025-12-03 | 553 | 553 | 545 | 546 | 7,700 | 546 |
| 2025-12-02 | 564 | 564 | 547 | 547 | 15,000 | 547 |
| 2025-12-01 | 554 | 561 | 554 | 560 | 14,500 | 560 |
| 2025-11-28 | 550 | 554 | 546 | 553 | 14,200 | 553 |
| 2025-11-27 | 550 | 551 | 541 | 544 | 12,400 | 544 |
| 2025-11-26 | 544 | 549 | 538 | 548 | 22,000 | 548 |
| 2025-11-25 | 540 | 540 | 523 | 529 | 21,000 | 529 |
| 2025-11-21 | 523 | 534 | 521 | 531 | 10,000 | 531 |
| 2025-11-20 | 520 | 526 | 519 | 521 | 12,000 | 521 |
| 2025-11-19 | 525 | 531 | 521 | 526 | 9,500 | 526 |
| 2025-11-18 | 545 | 545 | 528 | 529 | 24,900 | 529 |
| 2025-11-17 | 559 | 559 | 510 | 536 | 44,900 | 536 |
| 2025-11-14 | 533 | 555 | 532 | 551 | 39,200 | 551 |
| 2025-11-13 | 529 | 533 | 527 | 533 | 15,500 | 533 |
| 2025-11-12 | 519 | 527 | 518 | 527 | 6,100 | 527 |
| 2025-11-11 | 520 | 522 | 518 | 520 | 3,900 | 520 |
| 2025-11-10 | 516 | 520 | 511 | 520 | 5,200 | 520 |
| 2025-11-07 | 518 | 522 | 515 | 516 | 9,100 | 516 |
| 2025-11-06 | 512 | 520 | 509 | 514 | 4,900 | 514 |
| 2025-11-05 | 513 | 513 | 506 | 509 | 6,600 | 509 |
| 2025-11-04 | 517 | 518 | 512 | 513 | 7,600 | 513 |
| 2025-10-31 | 516 | 519 | 515 | 518 | 3,200 | 518 |
| 2025-10-30 | 508 | 517 | 508 | 516 | 5,800 | 516 |
| 2025-10-29 | 518 | 518 | 500 | 505 | 9,800 | 505 |
| 2025-10-28 | 529 | 529 | 519 | 519 | 7,300 | 519 |
| 2025-10-27 | 530 | 531 | 522 | 524 | 9,200 | 524 |
| 2025-10-24 | 532 | 532 | 520 | 520 | 12,400 | 520 |
| 2025-10-23 | 524 | 524 | 518 | 520 | 4,400 | 520 |
| 2025-10-22 | 520 | 523 | 516 | 519 | 7,500 | 519 |
| 2025-10-21 | 520 | 523 | 512 | 520 | 7,700 | 520 |
| 2025-10-20 | 514 | 518 | 510 | 518 | 11,200 | 518 |
| 2025-10-17 | 513 | 513 | 508 | 510 | 6,000 | 510 |
| 2025-10-16 | 508 | 514 | 504 | 508 | 15,400 | 508 |
| 2025-10-15 | 507 | 509 | 491 | 506 | 12,100 | 506 |
| 2025-10-14 | 495 | 505 | 492 | 499 | 32,300 | 499 |
| 2025-10-10 | 516 | 516 | 508 | 508 | 14,600 | 508 |
| 2025-10-09 | 530 | 534 | 516 | 518 | 36,800 | 518 |
| 2025-10-08 | 533 | 533 | 521 | 526 | 12,200 | 526 |
| 2025-10-07 | 535 | 535 | 522 | 525 | 15,400 | 525 |
| 2025-10-06 | 535 | 535 | 519 | 530 | 21,400 | 530 |
| 2025-10-03 | 517 | 522 | 504 | 519 | 17,600 | 519 |
| 2025-10-02 | 506 | 539 | 506 | 518 | 45,100 | 518 |
| 2025-10-01 | 523 | 527 | 504 | 504 | 59,600 | 504 |
| 2025-09-30 | 553 | 556 | 533 | 533 | 33,100 | 533 |
| 2025-09-29 | 561 | 565 | 555 | 556 | 41,100 | 556 |
| 2025-09-26 | 575 | 577 | 570 | 570 | 116,100 | 570 |
| 2025-09-25 | 583 | 584 | 577 | 577 | 29,700 | 577 |
| 2025-09-24 | 584 | 587 | 583 | 583 | 19,100 | 583 |
| 2025-09-22 | 582 | 586 | 578 | 582 | 18,200 | 582 |
| 2025-09-19 | 583 | 585 | 575 | 577 | 16,300 | 577 |
| 2025-09-18 | 585 | 585 | 577 | 585 | 13,300 | 585 |
| 2025-09-17 | 582 | 583 | 576 | 577 | 12,100 | 577 |
| 2025-09-16 | 595 | 595 | 580 | 582 | 32,900 | 582 |
| 2025-09-12 | 601 | 606 | 592 | 599 | 30,400 | 599 |
| 2025-09-11 | 600 | 606 | 595 | 603 | 25,200 | 603 |
| 2025-09-10 | 572 | 590 | 572 | 588 | 20,000 | 588 |
| 2025-09-09 | 582 | 589 | 571 | 571 | 28,600 | 571 |
| 2025-09-08 | 590 | 590 | 580 | 584 | 20,200 | 584 |
| 2025-09-05 | 591 | 605 | 580 | 580 | 57,500 | 580 |
| 2025-09-04 | 577 | 590 | 571 | 590 | 40,800 | 590 |
| 2025-09-03 | 562 | 570 | 560 | 560 | 27,000 | 560 |
| 2025-09-02 | 551 | 560 | 551 | 560 | 18,000 | 560 |
| 2025-09-01 | 559 | 560 | 548 | 551 | 29,300 | 551 |
| 2025-08-29 | 545 | 550 | 545 | 548 | 14,800 | 548 |
| 2025-08-28 | 543 | 545 | 542 | 545 | 6,600 | 545 |
| 2025-08-27 | 543 | 543 | 540 | 543 | 4,400 | 543 |
| 2025-08-26 | 541 | 541 | 538 | 540 | 4,800 | 540 |
| 2025-08-25 | 545 | 547 | 540 | 541 | 10,300 | 541 |
| 2025-08-22 | 543 | 543 | 537 | 539 | 9,300 | 539 |
| 2025-08-21 | 542 | 542 | 536 | 537 | 8,000 | 537 |
| 2025-08-20 | 542 | 542 | 538 | 542 | 9,900 | 542 |
| 2025-08-19 | 538 | 543 | 538 | 539 | 11,600 | 539 |
| 2025-08-18 | 544 | 550 | 538 | 538 | 21,100 | 538 |
| 2025-08-15 | 541 | 541 | 537 | 539 | 13,300 | 539 |
| 2025-08-14 | 541 | 545 | 540 | 540 | 15,800 | 540 |
| 2025-08-13 | 550 | 550 | 542 | 542 | 21,600 | 542 |
| 2025-08-12 | 547 | 556 | 540 | 549 | 102,100 | 549 |
| 2025-08-08 | 545 | 549 | 538 | 538 | 33,200 | 538 |
| 2025-08-07 | 545 | 546 | 535 | 535 | 22,300 | 535 |
| 2025-08-06 | 535 | 540 | 530 | 540 | 20,800 | 540 |
| 2025-08-05 | 523 | 531 | 520 | 530 | 17,800 | 530 |
| 2025-08-04 | 521 | 525 | 516 | 523 | 22,700 | 523 |
| 2025-08-01 | 529 | 531 | 526 | 531 | 12,300 | 531 |
| 2025-07-31 | 520 | 529 | 517 | 525 | 10,700 | 525 |
| 2025-07-30 | 511 | 520 | 511 | 520 | 9,600 | 520 |
| 2025-07-29 | 511 | 512 | 509 | 511 | 4,300 | 511 |
| 2025-07-28 | 510 | 513 | 509 | 511 | 10,000 | 511 |
| 2025-07-25 | 515 | 515 | 502 | 509 | 10,600 | 509 |
| 2025-07-24 | 505 | 509 | 500 | 509 | 10,200 | 509 |
| 2025-07-23 | 507 | 509 | 502 | 504 | 10,200 | 504 |
| 2025-07-22 | 505 | 509 | 502 | 508 | 8,200 | 508 |
| 2025-07-18 | 498 | 505 | 497 | 499 | 6,700 | 499 |
| 2025-07-17 | 506 | 509 | 490 | 498 | 24,700 | 498 |
| 2025-07-16 | 515 | 515 | 505 | 506 | 12,400 | 506 |
| 2025-07-15 | 526 | 526 | 516 | 516 | 9,300 | 516 |
| 2025-07-14 | 512 | 516 | 510 | 512 | 15,000 | 512 |
| 2025-07-11 | 520 | 524 | 505 | 511 | 24,600 | 511 |
| 2025-07-10 | 538 | 538 | 520 | 520 | 34,300 | 520 |
| 2025-07-09 | 525 | 538 | 524 | 538 | 26,300 | 538 |
| 2025-07-08 | 513 | 522 | 510 | 522 | 26,700 | 522 |
| 2025-07-07 | 499 | 513 | 497 | 513 | 46,400 | 513 |
| 2025-07-04 | 487 | 492 | 485 | 491 | 21,500 | 491 |
| 2025-07-03 | 490 | 495 | 485 | 485 | 25,900 | 485 |
| 2025-07-02 | 477 | 488 | 476 | 488 | 13,200 | 488 |
| 2025-07-01 | 481 | 481 | 476 | 476 | 7,000 | 476 |
| 2025-06-30 | 473 | 482 | 472 | 480 | 25,000 | 480 |
| 2025-06-27 | 472 | 473 | 469 | 471 | 5,200 | 471 |
| 2025-06-26 | 474 | 474 | 470 | 471 | 6,000 | 471 |
| 2025-06-25 | 473 | 474 | 470 | 472 | 10,200 | 472 |
| 2025-06-24 | 470 | 473 | 467 | 470 | 7,000 | 470 |
| 2025-06-23 | 477 | 477 | 465 | 472 | 14,000 | 472 |
| 2025-06-20 | 479 | 479 | 475 | 477 | 10,900 | 477 |
| 2025-06-19 | 478 | 478 | 474 | 477 | 8,200 | 477 |
| 2025-06-18 | 474 | 479 | 472 | 478 | 17,300 | 478 |
| 2025-06-17 | 470 | 473 | 468 | 472 | 16,200 | 472 |
| 2025-06-16 | 471 | 471 | 467 | 468 | 22,800 | 468 |
| 2025-06-13 | 465 | 467 | 461 | 466 | 26,900 | 466 |
| 2025-06-12 | 463 | 464 | 460 | 461 | 11,100 | 461 |
| 2025-06-11 | 459 | 462 | 459 | 460 | 12,300 | 460 |
| 2025-06-10 | 458 | 459 | 457 | 458 | 7,100 | 458 |
| 2025-06-09 | 458 | 459 | 456 | 458 | 6,100 | 458 |
| 2025-06-06 | 458 | 459 | 455 | 458 | 6,700 | 458 |
| 2025-06-05 | 458 | 461 | 456 | 460 | 7,700 | 460 |
| 2025-06-04 | 456 | 460 | 456 | 457 | 8,700 | 457 |
| 2025-06-03 | 455 | 456 | 454 | 456 | 5,300 | 456 |
| 2025-06-02 | 455 | 457 | 455 | 457 | 8,100 | 457 |
| 2025-05-30 | 455 | 457 | 453 | 457 | 3,700 | 457 |
| 2025-05-29 | 455 | 455 | 453 | 455 | 4,200 | 455 |
| 2025-05-28 | 457 | 458 | 455 | 455 | 6,500 | 455 |
| 2025-05-27 | 455 | 457 | 455 | 457 | 2,200 | 457 |
| 2025-05-26 | 458 | 459 | 455 | 455 | 6,100 | 455 |
| 2025-05-23 | 461 | 463 | 458 | 458 | 11,700 | 458 |
| 2025-05-22 | 456 | 461 | 456 | 461 | 5,800 | 461 |
| 2025-05-21 | 456 | 460 | 455 | 458 | 6,500 | 458 |
| 2025-05-20 | 459 | 460 | 457 | 458 | 7,100 | 458 |
| 2025-05-19 | 455 | 460 | 451 | 460 | 20,800 | 460 |
| 2025-05-16 | 451 | 458 | 448 | 455 | 25,300 | 455 |
| 2025-05-15 | 450 | 452 | 441 | 446 | 28,300 | 446 |
| 2025-05-14 | 446 | 448 | 442 | 448 | 12,900 | 448 |
| 2025-05-13 | 444 | 445 | 442 | 442 | 5,500 | 442 |
| 2025-05-12 | 443 | 444 | 437 | 443 | 6,000 | 443 |
| 2025-05-09 | 443 | 446 | 443 | 443 | 6,000 | 443 |
| 2025-05-08 | 440 | 446 | 435 | 443 | 10,000 | 443 |
| 2025-05-07 | 435 | 440 | 432 | 440 | 10,000 | 440 |
| 2025-05-02 | 435 | 439 | 435 | 436 | 4,200 | 436 |
| 2025-05-01 | 438 | 447 | 414 | 435 | 62,100 | 435 |
| 2025-04-30 | 439 | 439 | 436 | 437 | 4,700 | 437 |
| 2025-04-28 | 433 | 439 | 431 | 439 | 11,900 | 439 |
| 2025-04-25 | 431 | 438 | 431 | 433 | 13,800 | 433 |
| 2025-04-24 | 437 | 439 | 436 | 438 | 5,600 | 438 |
| 2025-04-23 | 437 | 438 | 435 | 436 | 5,200 | 436 |
| 2025-04-22 | 431 | 436 | 431 | 435 | 4,700 | 435 |
| 2025-04-21 | 431 | 435 | 431 | 432 | 5,200 | 432 |
| 2025-04-18 | 428 | 433 | 426 | 430 | 11,500 | 430 |
| 2025-04-17 | 427 | 428 | 426 | 428 | 1,800 | 428 |
| 2025-04-16 | 425 | 428 | 425 | 426 | 3,000 | 426 |
| 2025-04-15 | 423 | 428 | 422 | 425 | 9,100 | 425 |
| 2025-04-14 | 425 | 426 | 422 | 425 | 3,900 | 425 |
| 2025-04-11 | 422 | 432 | 414 | 425 | 27,200 | 425 |
| 2025-04-10 | 428 | 428 | 422 | 422 | 10,700 | 422 |
| 2025-04-09 | 423 | 423 | 415 | 416 | 9,900 | 416 |
| 2025-04-08 | 398 | 421 | 398 | 418 | 10,000 | 418 |
| 2025-04-07 | 392 | 408 | 390 | 395 | 25,400 | 395 |
| 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