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

1848 (株)富士ピー・エス の時系列データ [2023年度]

1848 (株)富士ピー・エスの時系列データ [2023年度]