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
2024-04-244504514474477,500447
2024-04-234494504474505,900450
2024-04-224454494454495,700449
2024-04-194474494454457,000445
2024-04-184454494454474,300447
2024-04-174504524454458,700445
2024-04-164524544504508,700450
2024-04-154554554524525,100452
2024-04-124544564524558,700455
2024-04-114544554534532,900453
2024-04-104594614534548,500454
2024-04-094604604584583,600458
2024-04-084604604554608,900460
2024-04-054514554514527,900452
2024-04-044544574544574,500457
2024-04-034524574524546,600454
2024-04-024534564524526,000452
2024-04-014544574534534,800453
2024-03-294504564504558,500455
2024-03-2845945945245219,400452
2024-03-2746546545946226,500462
2024-03-2645946445845911,700459
2024-03-2545646045546013,600460
2024-03-224564564544568,600456
2024-03-214554564534559,100455
2024-03-194534554524558,900455
2024-03-184524554524537,000453
2024-03-154554564524546,900454
2024-03-144514554514554,300455
2024-03-134544544524526,900452
2024-03-124544544524543,500454
2024-03-114574574514538,000453
2024-03-0845645745445714,800457
2024-03-0745445845345812,100458
2024-03-064544554534545,800454
2024-03-0545345545145411,900454
2024-03-044564564514538,600453
2024-03-0145045745045724,800457
2024-02-2945045545045321,300453
2024-02-2845845845245312,700453
2024-02-2745845845445710,300457
2024-02-2645545845345515,600455
2024-02-2245545545045510,500455
2024-02-214544544514535,600453
2024-02-204544544504548,700454
2024-02-1945545544745215,200452
2024-02-164464474444476,300447
2024-02-1545045044444410,200444
2024-02-1444844844444712,900447
2024-02-1344744844544810,400448
2024-02-0944544744444410,600444
2024-02-0844544844444611,100446
2024-02-074454474444459,700445
2024-02-0644844844144422,400444
2024-02-0545045044444424,300444
2024-02-0244844944444421,600444
2024-02-0144944944544612,100446
2024-01-3145045044544912,700449
2024-01-3045845944544584,900445
2024-01-294544584544587,700458
2024-01-264564564534547,000454
2024-01-254594594554559,900455
2024-01-244564564544555,200455
2024-01-234544564534539,800453
2024-01-224554564534539,100453
2024-01-1945945945245211,300452
2024-01-184554564544549,300454
2024-01-174604604554558,900455
2024-01-1646446445646012,800460
2024-01-1546246445746016,600460
2024-01-1247047045645616,500456
2024-01-114714714664687,900468
2024-01-104684694664665,700466
2024-01-094644704644706,600470
2024-01-054704704604658,800465
2024-01-0446946945946617,600466

分割・併合履歴 : なし