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 |
---|---|---|---|---|---|---|
2023-06-08 | 436 | 438 | 434 | 434 | 7,900 | 434 |
2023-06-07 | 437 | 438 | 434 | 434 | 7,100 | 434 |
2023-06-06 | 434 | 436 | 433 | 435 | 5,100 | 435 |
2023-06-05 | 437 | 439 | 434 | 434 | 14,300 | 434 |
2023-06-02 | 432 | 436 | 431 | 436 | 5,500 | 436 |
2023-06-01 | 432 | 433 | 430 | 430 | 6,400 | 430 |
2023-05-31 | 432 | 433 | 430 | 430 | 9,900 | 430 |
2023-05-30 | 438 | 438 | 432 | 432 | 10,200 | 432 |
2023-05-29 | 441 | 441 | 435 | 435 | 7,200 | 435 |
2023-05-26 | 440 | 442 | 435 | 435 | 10,900 | 435 |
2023-05-25 | 444 | 444 | 439 | 439 | 10,600 | 439 |
2023-05-24 | 444 | 444 | 440 | 441 | 6,700 | 441 |
2023-05-23 | 442 | 445 | 440 | 442 | 6,400 | 442 |
2023-05-22 | 446 | 446 | 443 | 443 | 4,600 | 443 |
2023-05-19 | 442 | 447 | 442 | 444 | 4,400 | 444 |
2023-05-18 | 448 | 450 | 440 | 440 | 16,000 | 440 |
2023-05-17 | 449 | 451 | 447 | 450 | 12,000 | 450 |
2023-05-16 | 450 | 450 | 446 | 447 | 9,100 | 447 |
2023-05-15 | 450 | 450 | 446 | 447 | 7,800 | 447 |
2023-05-12 | 439 | 445 | 439 | 445 | 6,700 | 445 |
2023-05-11 | 443 | 443 | 440 | 442 | 6,000 | 442 |
2023-05-10 | 445 | 448 | 443 | 444 | 12,200 | 444 |
2023-05-09 | 443 | 447 | 443 | 446 | 6,000 | 446 |
2023-05-08 | 443 | 445 | 443 | 445 | 5,800 | 445 |
2023-05-02 | 440 | 444 | 440 | 443 | 5,600 | 443 |
2023-05-01 | 435 | 442 | 435 | 442 | 8,400 | 442 |
2023-04-28 | 432 | 435 | 431 | 435 | 9,700 | 435 |
2023-04-27 | 433 | 436 | 430 | 430 | 58,800 | 430 |
2023-04-26 | 439 | 440 | 433 | 433 | 17,600 | 433 |
2023-04-25 | 444 | 444 | 439 | 439 | 12,600 | 439 |
2023-04-24 | 441 | 442 | 440 | 442 | 6,400 | 442 |
2023-04-21 | 443 | 447 | 441 | 442 | 7,200 | 442 |
2023-04-20 | 440 | 444 | 440 | 440 | 7,000 | 440 |
2023-04-19 | 441 | 445 | 440 | 440 | 11,500 | 440 |
2023-04-18 | 447 | 448 | 442 | 445 | 8,000 | 445 |
2023-04-17 | 449 | 449 | 444 | 445 | 4,700 | 445 |
2023-04-14 | 444 | 447 | 443 | 444 | 5,400 | 444 |
2023-04-13 | 446 | 450 | 440 | 441 | 8,200 | 441 |
2023-04-12 | 443 | 446 | 443 | 446 | 2,800 | 446 |
2023-04-11 | 440 | 442 | 439 | 442 | 5,100 | 442 |
2023-04-10 | 443 | 443 | 438 | 438 | 6,800 | 438 |
2023-04-07 | 437 | 448 | 437 | 437 | 8,100 | 437 |
2023-04-06 | 445 | 453 | 439 | 439 | 13,000 | 439 |
2023-04-05 | 446 | 451 | 445 | 445 | 10,900 | 445 |
2023-04-04 | 453 | 454 | 450 | 450 | 8,800 | 450 |
2023-04-03 | 453 | 454 | 451 | 454 | 5,400 | 454 |
2023-03-31 | 455 | 455 | 450 | 453 | 4,600 | 453 |
2023-03-30 | 446 | 455 | 444 | 455 | 12,500 | 455 |
2023-03-29 | 450 | 460 | 450 | 460 | 24,200 | 460 |
2023-03-28 | 451 | 451 | 446 | 451 | 6,100 | 451 |
2023-03-27 | 441 | 449 | 441 | 449 | 10,500 | 449 |
2023-03-24 | 450 | 450 | 441 | 450 | 13,500 | 450 |
2023-03-23 | 444 | 447 | 443 | 447 | 4,500 | 447 |
2023-03-22 | 445 | 449 | 439 | 444 | 7,700 | 444 |
2023-03-20 | 440 | 440 | 438 | 439 | 6,700 | 439 |
2023-03-17 | 440 | 440 | 436 | 436 | 4,200 | 436 |
2023-03-16 | 435 | 438 | 433 | 435 | 10,100 | 435 |
2023-03-15 | 440 | 440 | 436 | 436 | 11,100 | 436 |
2023-03-14 | 440 | 440 | 436 | 437 | 7,400 | 437 |
2023-03-13 | 450 | 452 | 438 | 440 | 31,300 | 440 |
2023-03-10 | 455 | 456 | 451 | 451 | 13,300 | 451 |
2023-03-09 | 456 | 460 | 456 | 458 | 9,800 | 458 |
2023-03-08 | 456 | 459 | 456 | 459 | 4,800 | 459 |
2023-03-07 | 459 | 461 | 456 | 458 | 8,000 | 458 |
2023-03-06 | 460 | 461 | 458 | 461 | 7,600 | 461 |
2023-03-03 | 462 | 462 | 456 | 458 | 10,100 | 458 |
2023-03-02 | 460 | 461 | 456 | 458 | 8,500 | 458 |
2023-03-01 | 459 | 460 | 453 | 460 | 8,000 | 460 |
2023-02-28 | 455 | 459 | 454 | 459 | 6,800 | 459 |
2023-02-27 | 453 | 454 | 451 | 454 | 7,200 | 454 |
2023-02-24 | 450 | 452 | 450 | 452 | 8,600 | 452 |
2023-02-22 | 450 | 450 | 448 | 448 | 4,000 | 448 |
2023-02-21 | 452 | 453 | 451 | 451 | 3,300 | 451 |
2023-02-20 | 451 | 452 | 450 | 452 | 5,200 | 452 |
2023-02-17 | 450 | 452 | 448 | 452 | 4,500 | 452 |
2023-02-16 | 449 | 450 | 447 | 450 | 7,500 | 450 |
2023-02-15 | 450 | 450 | 448 | 449 | 6,600 | 449 |
2023-02-14 | 445 | 447 | 443 | 447 | 3,100 | 447 |
2023-02-13 | 440 | 444 | 440 | 443 | 5,200 | 443 |
2023-02-10 | 449 | 450 | 437 | 438 | 13,300 | 438 |
2023-02-09 | 442 | 452 | 442 | 449 | 9,000 | 449 |
2023-02-08 | 451 | 453 | 441 | 441 | 8,700 | 441 |
2023-02-07 | 450 | 452 | 450 | 451 | 4,500 | 451 |
2023-02-06 | 454 | 454 | 449 | 450 | 10,800 | 450 |
2023-02-03 | 446 | 450 | 446 | 450 | 4,800 | 450 |
2023-02-02 | 446 | 448 | 445 | 446 | 2,700 | 446 |
2023-02-01 | 447 | 448 | 445 | 448 | 5,400 | 448 |
2023-01-31 | 437 | 446 | 437 | 445 | 6,400 | 445 |
2023-01-30 | 444 | 448 | 433 | 434 | 55,600 | 434 |
2023-01-27 | 449 | 450 | 443 | 443 | 7,900 | 443 |
2023-01-26 | 448 | 449 | 443 | 449 | 9,100 | 449 |
2023-01-25 | 447 | 448 | 445 | 448 | 7,300 | 448 |
2023-01-24 | 440 | 442 | 439 | 442 | 7,500 | 442 |
2023-01-23 | 439 | 440 | 435 | 435 | 7,800 | 435 |
2023-01-20 | 438 | 440 | 436 | 437 | 6,400 | 437 |
2023-01-19 | 433 | 438 | 433 | 435 | 5,000 | 435 |
2023-01-18 | 437 | 440 | 434 | 434 | 7,900 | 434 |
2023-01-17 | 435 | 438 | 434 | 436 | 6,300 | 436 |
2023-01-16 | 433 | 436 | 433 | 433 | 6,700 | 433 |
2023-01-13 | 434 | 435 | 431 | 431 | 10,300 | 431 |
2023-01-12 | 436 | 438 | 433 | 434 | 7,100 | 434 |
2023-01-11 | 435 | 438 | 434 | 438 | 4,300 | 438 |
2023-01-10 | 432 | 434 | 432 | 433 | 4,200 | 433 |
2023-01-06 | 431 | 434 | 431 | 434 | 4,200 | 434 |
2023-01-05 | 433 | 433 | 430 | 431 | 6,000 | 431 |
2023-01-04 | 435 | 435 | 430 | 431 | 5,800 | 431 |
分割・併合履歴 : なし