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
2023-12-29	449	454	449	452	6,900	452
2023-12-28	453	453	449	450	5,800	450
2023-12-27	450	453	450	453	5,800	453
2023-12-26	450	454	449	449	7,600	449
2023-12-25	456	456	451	451	6,100	451
2023-12-22	458	459	456	456	5,800	456
2023-12-21	457	459	455	457	6,300	457
2023-12-20	457	458	454	456	9,500	456
2023-12-19	451	455	450	455	7,400	455
2023-12-18	449	450	447	450	4,500	450
2023-12-15	450	450	447	449	8,500	449
2023-12-14	449	449	446	449	8,300	449
2023-12-13	449	450	448	449	2,700	449
2023-12-12	447	449	447	449	5,900	449
2023-12-11	448	448	445	447	3,000	447
2023-12-08	448	449	445	445	6,500	445
2023-12-07	448	449	445	445	3,600	445
2023-12-06	447	448	444	447	19,300	447
2023-12-05	449	449	444	447	10,300	447
2023-12-04	450	450	445	447	15,100	447
2023-12-01	446	450	445	450	12,100	450
2023-11-30	444	445	443	445	3,700	445
2023-11-29	444	444	442	444	3,700	444
2023-11-28	442	443	442	442	6,100	442
2023-11-27	443	443	441	442	10,300	442
2023-11-24	446	446	441	441	8,100	441
2023-11-22	443	443	441	442	5,300	442
2023-11-21	445	446	441	442	11,200	442
2023-11-20	447	447	445	445	8,400	445
2023-11-17	446	448	446	448	2,800	448
2023-11-16	447	447	445	445	4,100	445
2023-11-15	452	452	447	447	6,400	447
2023-11-14	450	450	447	447	4,600	447
2023-11-13	446	447	445	445	4,700	445
2023-11-10	450	450	445	450	6,400	450
2023-11-09	446	450	443	449	6,600	449
2023-11-08	447	448	444	444	5,200	444
2023-11-07	445	449	445	447	9,000	447
2023-11-06	444	447	444	445	9,400	445
2023-11-02	445	445	443	445	7,200	445
2023-11-01	437	445	437	444	9,600	444
2023-10-31	440	440	432	436	34,800	436
2023-10-30	448	450	435	435	102,800	435
2023-10-27	441	448	441	448	8,300	448
2023-10-26	443	445	441	441	7,500	441
2023-10-25	449	449	444	444	7,000	444
2023-10-24	446	446	440	444	14,400	444
2023-10-23	450	450	445	445	9,100	445
2023-10-20	453	453	450	450	5,500	450
2023-10-19	452	454	451	451	5,600	451
2023-10-18	455	458	452	453	9,600	453
2023-10-17	451	455	451	455	4,200	455
2023-10-16	456	457	451	451	10,500	451
2023-10-13	457	459	456	456	7,200	456
2023-10-12	458	458	456	457	4,000	457
2023-10-11	459	459	455	457	7,200	457
2023-10-10	460	464	458	459	20,300	459
2023-10-06	456	456	451	452	6,700	452
2023-10-05	448	452	447	452	11,900	452
2023-10-04	451	452	447	447	13,200	447
2023-10-03	460	465	450	450	34,800	450
2023-10-02	471	471	460	460	26,100	460
2023-09-29	470	472	462	464	18,700	464
2023-09-28	469	470	461	466	48,200	466
2023-09-27	473	478	471	476	94,600	476
2023-09-26	469	474	469	474	23,500	474
2023-09-25	484	484	469	469	32,500	469
2023-09-22	477	477	469	473	23,500	473
2023-09-21	476	477	473	474	21,800	474
2023-09-20	484	484	473	473	16,100	473
2023-09-19	484	484	476	478	28,000	478
2023-09-15	481	483	479	482	15,800	482
2023-09-14	481	481	478	479	5,500	479
2023-09-13	478	481	476	478	21,300	478
2023-09-12	470	476	470	476	15,900	476
2023-09-11	475	475	468	469	11,600	469
2023-09-08	472	475	472	472	8,900	472
2023-09-07	479	479	471	474	18,400	474
2023-09-06	475	477	462	467	25,900	467
2023-09-05	477	477	470	475	14,700	475
2023-09-04	477	477	469	473	20,400	473
2023-09-01	470	470	465	468	17,000	468
2023-08-31	465	469	465	469	23,700	469
2023-08-30	464	465	460	464	16,100	464
2023-08-29	465	465	460	464	12,400	464
2023-08-28	456	467	454	461	43,500	461
2023-08-25	453	455	449	454	22,800	454
2023-08-24	448	450	448	449	7,500	449
2023-08-23	445	449	445	448	4,500	448
2023-08-22	446	448	443	445	5,700	445
2023-08-21	449	449	446	446	3,800	446
2023-08-18	447	448	445	445	5,200	445
2023-08-17	447	448	445	447	4,200	447
2023-08-16	445	448	445	446	8,800	446
2023-08-15	448	448	445	445	5,300	445
2023-08-14	448	448	443	445	8,000	445
2023-08-10	438	445	438	445	19,000	445
2023-08-09	442	445	442	444	10,400	444
2023-08-08	446	446	441	441	14,100	441
2023-08-07	442	446	440	444	16,900	444
2023-08-04	447	447	439	442	16,200	442
2023-08-03	446	446	442	442	9,500	442
2023-08-02	447	448	445	446	7,200	446
2023-08-01	447	447	445	447	8,600	447
2023-07-31	444	447	442	447	14,700	447
2023-07-28	449	449	439	439	64,900	439
2023-07-27	447	449	446	449	9,500	449
2023-07-26	449	449	446	447	4,200	447
2023-07-25	449	449	447	447	4,700	447
2023-07-24	448	450	447	447	9,100	447
2023-07-21	448	448	446	447	7,300	447
2023-07-20	450	450	448	448	5,300	448
2023-07-19	448	448	447	448	3,300	448
2023-07-18	450	450	446	446	5,200	446
2023-07-14	447	447	445	447	5,600	447
2023-07-13	446	447	445	446	4,600	446
2023-07-12	445	448	445	446	7,200	446
2023-07-11	450	450	445	445	14,700	445
2023-07-10	446	452	446	450	19,400	450
2023-07-07	446	448	445	445	7,100	445
2023-07-06	447	448	446	446	4,000	446
2023-07-05	450	450	446	446	8,000	446
2023-07-04	448	448	446	446	6,300	446
2023-07-03	448	449	446	449	6,300	449
2023-06-30	448	448	446	446	7,600	446
2023-06-29	448	448	445	448	4,800	448
2023-06-28	446	448	444	448	7,700	448
2023-06-27	445	447	445	446	4,700	446
2023-06-26	445	448	445	446	5,400	446
2023-06-23	449	449	446	446	7,700	446
2023-06-22	448	448	446	447	4,800	447
2023-06-21	445	449	445	446	8,000	446
2023-06-20	447	449	444	449	10,500	449
2023-06-19	441	449	440	448	24,700	448
2023-06-16	445	445	442	442	7,100	442
2023-06-15	444	445	442	442	9,300	442
2023-06-14	441	444	441	444	5,900	444
2023-06-13	442	443	441	442	4,700	442
2023-06-12	438	442	438	442	6,400	442
2023-06-09	437	437	435	437	10,400	437
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

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]