1848 (株)富士ピー・エス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-084364384344347,900434
2023-06-074374384344347,100434
2023-06-064344364334355,100435
2023-06-0543743943443414,300434
2023-06-024324364314365,500436
2023-06-014324334304306,400430
2023-05-314324334304309,900430
2023-05-3043843843243210,200432
2023-05-294414414354357,200435
2023-05-2644044243543510,900435
2023-05-2544444443943910,600439
2023-05-244444444404416,700441
2023-05-234424454404426,400442
2023-05-224464464434434,600443
2023-05-194424474424444,400444
2023-05-1844845044044016,000440
2023-05-1744945144745012,000450
2023-05-164504504464479,100447
2023-05-154504504464477,800447
2023-05-124394454394456,700445
2023-05-114434434404426,000442
2023-05-1044544844344412,200444
2023-05-094434474434466,000446
2023-05-084434454434455,800445
2023-05-024404444404435,600443
2023-05-014354424354428,400442
2023-04-284324354314359,700435
2023-04-2743343643043058,800430
2023-04-2643944043343317,600433
2023-04-2544444443943912,600439
2023-04-244414424404426,400442
2023-04-214434474414427,200442
2023-04-204404444404407,000440
2023-04-1944144544044011,500440
2023-04-184474484424458,000445
2023-04-174494494444454,700445
2023-04-144444474434445,400444
2023-04-134464504404418,200441
2023-04-124434464434462,800446
2023-04-114404424394425,100442
2023-04-104434434384386,800438
2023-04-074374484374378,100437
2023-04-0644545343943913,000439
2023-04-0544645144544510,900445
2023-04-044534544504508,800450
2023-04-034534544514545,400454
2023-03-314554554504534,600453
2023-03-3044645544445512,500455
2023-03-2945046045046024,200460
2023-03-284514514464516,100451
2023-03-2744144944144910,500449
2023-03-2445045044145013,500450
2023-03-234444474434474,500447
2023-03-224454494394447,700444
2023-03-204404404384396,700439
2023-03-174404404364364,200436
2023-03-1643543843343510,100435
2023-03-1544044043643611,100436
2023-03-144404404364377,400437
2023-03-1345045243844031,300440
2023-03-1045545645145113,300451
2023-03-094564604564589,800458
2023-03-084564594564594,800459
2023-03-074594614564588,000458
2023-03-064604614584617,600461
2023-03-0346246245645810,100458
2023-03-024604614564588,500458
2023-03-014594604534608,000460
2023-02-284554594544596,800459
2023-02-274534544514547,200454
2023-02-244504524504528,600452
2023-02-224504504484484,000448
2023-02-214524534514513,300451
2023-02-204514524504525,200452
2023-02-174504524484524,500452
2023-02-164494504474507,500450
2023-02-154504504484496,600449
2023-02-144454474434473,100447
2023-02-134404444404435,200443
2023-02-1044945043743813,300438
2023-02-094424524424499,000449
2023-02-084514534414418,700441
2023-02-074504524504514,500451
2023-02-0645445444945010,800450
2023-02-034464504464504,800450
2023-02-024464484454462,700446
2023-02-014474484454485,400448
2023-01-314374464374456,400445
2023-01-3044444843343455,600434
2023-01-274494504434437,900443
2023-01-264484494434499,100449
2023-01-254474484454487,300448
2023-01-244404424394427,500442
2023-01-234394404354357,800435
2023-01-204384404364376,400437
2023-01-194334384334355,000435
2023-01-184374404344347,900434
2023-01-174354384344366,300436
2023-01-164334364334336,700433
2023-01-1343443543143110,300431
2023-01-124364384334347,100434
2023-01-114354384344384,300438
2023-01-104324344324334,200433
2023-01-064314344314344,200434
2023-01-054334334304316,000431
2023-01-044354354304315,800431

分割・併合履歴 : なし