4237 フジプレアム(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 281 | 284 | 281 | 283 | 9,800 | 283 |
| 2024-11-20 | 284 | 284 | 279 | 283 | 33,400 | 283 |
| 2024-11-19 | 283 | 286 | 282 | 285 | 9,100 | 285 |
| 2024-11-18 | 282 | 284 | 279 | 284 | 27,800 | 284 |
| 2024-11-15 | 286 | 288 | 284 | 285 | 17,000 | 285 |
| 2024-11-14 | 289 | 291 | 286 | 286 | 19,900 | 286 |
| 2024-11-13 | 292 | 293 | 289 | 290 | 21,200 | 290 |
| 2024-11-12 | 295 | 296 | 291 | 293 | 23,500 | 293 |
| 2024-11-11 | 298 | 298 | 295 | 297 | 17,100 | 297 |
| 2024-11-08 | 297 | 299 | 294 | 299 | 15,100 | 299 |
| 2024-11-07 | 298 | 298 | 296 | 296 | 10,900 | 296 |
| 2024-11-06 | 294 | 298 | 294 | 297 | 12,300 | 297 |
| 2024-11-05 | 298 | 298 | 294 | 295 | 12,800 | 295 |
| 2024-11-01 | 296 | 299 | 296 | 298 | 17,300 | 298 |
| 2024-10-31 | 295 | 299 | 294 | 296 | 18,400 | 296 |
| 2024-10-30 | 298 | 298 | 296 | 297 | 10,600 | 297 |
| 2024-10-29 | 294 | 297 | 294 | 296 | 16,900 | 296 |
| 2024-10-28 | 285 | 293 | 285 | 292 | 10,100 | 292 |
| 2024-10-25 | 291 | 291 | 284 | 286 | 27,200 | 286 |
| 2024-10-24 | 297 | 298 | 292 | 292 | 24,500 | 292 |
| 2024-10-23 | 300 | 300 | 297 | 297 | 16,900 | 297 |
| 2024-10-22 | 305 | 305 | 296 | 301 | 28,700 | 301 |
| 2024-10-21 | 306 | 306 | 303 | 304 | 16,900 | 304 |
| 2024-10-18 | 306 | 306 | 303 | 305 | 15,800 | 305 |
| 2024-10-17 | 306 | 307 | 305 | 306 | 8,000 | 306 |
| 2024-10-16 | 308 | 308 | 304 | 307 | 15,800 | 307 |
| 2024-10-15 | 306 | 309 | 306 | 308 | 11,800 | 308 |
| 2024-10-11 | 306 | 308 | 305 | 308 | 8,200 | 308 |
| 2024-10-10 | 317 | 317 | 306 | 306 | 55,500 | 306 |
| 2024-10-09 | 321 | 321 | 316 | 320 | 21,100 | 320 |
| 2024-10-08 | 320 | 322 | 316 | 322 | 39,500 | 322 |
| 2024-10-07 | 316 | 320 | 316 | 317 | 34,100 | 317 |
| 2024-10-04 | 314 | 319 | 314 | 318 | 23,200 | 318 |
| 2024-10-03 | 316 | 320 | 313 | 313 | 17,700 | 313 |
| 2024-10-02 | 321 | 323 | 316 | 316 | 25,400 | 316 |
| 2024-10-01 | 319 | 320 | 317 | 320 | 20,800 | 320 |
| 2024-09-30 | 307 | 317 | 307 | 317 | 22,800 | 317 |
| 2024-09-27 | 320 | 320 | 315 | 318 | 10,400 | 318 |
| 2024-09-26 | 318 | 320 | 315 | 317 | 18,900 | 317 |
| 2024-09-25 | 313 | 322 | 312 | 314 | 25,500 | 314 |
| 2024-09-24 | 315 | 317 | 311 | 313 | 19,600 | 313 |
| 2024-09-20 | 312 | 320 | 312 | 314 | 16,300 | 314 |
| 2024-09-19 | 311 | 315 | 311 | 312 | 11,100 | 312 |
| 2024-09-18 | 311 | 318 | 308 | 311 | 30,400 | 311 |
| 2024-09-17 | 316 | 319 | 311 | 313 | 22,200 | 313 |
| 2024-09-13 | 323 | 326 | 316 | 318 | 34,500 | 318 |
| 2024-09-12 | 305 | 325 | 305 | 322 | 107,800 | 322 |
| 2024-09-11 | 304 | 305 | 297 | 299 | 19,000 | 299 |
| 2024-09-10 | 306 | 306 | 302 | 305 | 21,100 | 305 |
| 2024-09-09 | 293 | 305 | 291 | 303 | 27,200 | 303 |
| 2024-09-06 | 302 | 304 | 295 | 298 | 50,700 | 298 |
| 2024-09-05 | 301 | 308 | 301 | 303 | 34,300 | 303 |
| 2024-09-04 | 310 | 310 | 302 | 302 | 53,100 | 302 |
| 2024-09-03 | 312 | 317 | 312 | 315 | 17,600 | 315 |
| 2024-09-02 | 312 | 315 | 311 | 311 | 25,400 | 311 |
| 2024-08-30 | 310 | 319 | 309 | 316 | 51,500 | 316 |
| 2024-08-29 | 310 | 311 | 308 | 311 | 16,200 | 311 |
| 2024-08-28 | 315 | 315 | 308 | 310 | 29,700 | 310 |
| 2024-08-27 | 314 | 314 | 311 | 314 | 18,600 | 314 |
| 2024-08-26 | 311 | 314 | 311 | 314 | 16,400 | 314 |
| 2024-08-23 | 314 | 314 | 309 | 311 | 29,700 | 311 |
| 2024-08-22 | 316 | 316 | 311 | 312 | 24,100 | 312 |
| 2024-08-21 | 312 | 316 | 311 | 313 | 23,200 | 313 |
| 2024-08-20 | 311 | 317 | 311 | 313 | 16,700 | 313 |
| 2024-08-19 | 318 | 321 | 308 | 308 | 31,100 | 308 |
| 2024-08-16 | 321 | 321 | 314 | 315 | 27,300 | 315 |
| 2024-08-15 | 318 | 319 | 312 | 315 | 21,900 | 315 |
| 2024-08-14 | 310 | 323 | 310 | 318 | 73,800 | 318 |
| 2024-08-13 | 299 | 309 | 291 | 308 | 104,600 | 308 |
| 2024-08-09 | 312 | 312 | 297 | 303 | 41,500 | 303 |
| 2024-08-08 | 296 | 312 | 295 | 304 | 53,200 | 304 |
| 2024-08-07 | 291 | 310 | 284 | 300 | 88,900 | 300 |
| 2024-08-06 | 314 | 315 | 280 | 297 | 189,000 | 297 |
| 2024-08-05 | 310 | 317 | 253 | 253 | 283,400 | 253 |
| 2024-08-02 | 340 | 341 | 327 | 333 | 139,400 | 333 |
| 2024-08-01 | 357 | 357 | 342 | 348 | 89,500 | 348 |
| 2024-07-31 | 355 | 359 | 350 | 357 | 40,100 | 357 |
| 2024-07-30 | 353 | 355 | 350 | 354 | 22,700 | 354 |
| 2024-07-29 | 352 | 355 | 349 | 355 | 52,800 | 355 |
| 2024-07-26 | 352 | 352 | 348 | 351 | 34,800 | 351 |
| 2024-07-25 | 350 | 354 | 348 | 349 | 100,900 | 349 |
| 2024-07-24 | 363 | 363 | 354 | 355 | 73,900 | 355 |
| 2024-07-23 | 362 | 364 | 360 | 362 | 24,200 | 362 |
| 2024-07-22 | 363 | 364 | 359 | 362 | 69,300 | 362 |
| 2024-07-19 | 363 | 367 | 362 | 362 | 56,300 | 362 |
| 2024-07-18 | 367 | 367 | 363 | 364 | 35,300 | 364 |
| 2024-07-17 | 369 | 369 | 365 | 368 | 35,800 | 368 |
| 2024-07-16 | 367 | 370 | 367 | 369 | 27,100 | 369 |
| 2024-07-12 | 363 | 369 | 363 | 366 | 49,700 | 366 |
| 2024-07-11 | 364 | 367 | 361 | 366 | 45,800 | 366 |
| 2024-07-10 | 370 | 370 | 363 | 364 | 66,500 | 364 |
| 2024-07-09 | 370 | 372 | 366 | 366 | 39,300 | 366 |
| 2024-07-08 | 370 | 373 | 367 | 369 | 36,900 | 369 |
| 2024-07-05 | 371 | 373 | 366 | 368 | 63,100 | 368 |
| 2024-07-04 | 373 | 376 | 370 | 370 | 58,300 | 370 |
| 2024-07-03 | 372 | 375 | 370 | 374 | 33,700 | 374 |
| 2024-07-02 | 375 | 380 | 371 | 371 | 93,500 | 371 |
| 2024-07-01 | 384 | 386 | 378 | 379 | 102,000 | 379 |
| 2024-06-28 | 392 | 392 | 381 | 382 | 91,800 | 382 |
| 2024-06-27 | 390 | 395 | 387 | 387 | 56,000 | 387 |
| 2024-06-26 | 390 | 394 | 389 | 390 | 59,700 | 390 |
| 2024-06-25 | 395 | 395 | 390 | 390 | 85,600 | 390 |
| 2024-06-24 | 401 | 404 | 393 | 400 | 134,800 | 400 |
| 2024-06-21 | 398 | 404 | 396 | 400 | 184,600 | 400 |
| 2024-06-20 | 388 | 395 | 384 | 388 | 97,600 | 388 |
| 2024-06-19 | 411 | 411 | 385 | 386 | 304,700 | 386 |
| 2024-06-18 | 417 | 417 | 400 | 403 | 462,400 | 403 |
| 2024-06-17 | 383 | 400 | 383 | 397 | 326,900 | 397 |
| 2024-06-14 | 389 | 391 | 381 | 381 | 126,600 | 381 |
| 2024-06-13 | 400 | 400 | 388 | 393 | 347,900 | 393 |
| 2024-06-12 | 377 | 384 | 370 | 384 | 82,600 | 384 |
| 2024-06-11 | 367 | 377 | 366 | 377 | 82,800 | 377 |
| 2024-06-10 | 362 | 367 | 362 | 363 | 44,100 | 363 |
| 2024-06-07 | 360 | 365 | 358 | 363 | 39,200 | 363 |
| 2024-06-06 | 379 | 379 | 360 | 360 | 118,500 | 360 |
| 2024-06-05 | 370 | 380 | 370 | 376 | 106,200 | 376 |
| 2024-06-04 | 376 | 376 | 370 | 370 | 49,000 | 370 |
| 2024-06-03 | 376 | 376 | 368 | 376 | 93,200 | 376 |
| 2024-05-31 | 366 | 366 | 360 | 364 | 50,700 | 364 |
| 2024-05-30 | 359 | 367 | 354 | 365 | 43,600 | 365 |
| 2024-05-29 | 374 | 374 | 356 | 357 | 118,900 | 357 |
| 2024-05-28 | 375 | 377 | 371 | 371 | 44,200 | 371 |
| 2024-05-27 | 373 | 377 | 368 | 371 | 40,300 | 371 |
| 2024-05-24 | 381 | 381 | 370 | 373 | 38,600 | 373 |
| 2024-05-23 | 382 | 383 | 375 | 375 | 86,700 | 375 |
| 2024-05-22 | 378 | 385 | 371 | 384 | 111,600 | 384 |
| 2024-05-21 | 378 | 383 | 367 | 370 | 172,200 | 370 |
| 2024-05-20 | 364 | 366 | 360 | 363 | 25,900 | 363 |
| 2024-05-17 | 352 | 364 | 351 | 363 | 41,300 | 363 |
| 2024-05-16 | 357 | 365 | 352 | 354 | 119,000 | 354 |
| 2024-05-15 | 368 | 369 | 363 | 369 | 58,600 | 369 |
| 2024-05-14 | 372 | 372 | 366 | 367 | 25,800 | 367 |
| 2024-05-13 | 366 | 372 | 366 | 370 | 34,400 | 370 |
| 2024-05-10 | 368 | 370 | 362 | 366 | 33,400 | 366 |
| 2024-05-09 | 372 | 372 | 367 | 367 | 26,900 | 367 |
| 2024-05-08 | 372 | 375 | 371 | 372 | 21,300 | 372 |
| 2024-05-07 | 373 | 377 | 372 | 376 | 23,800 | 376 |
| 2024-05-02 | 373 | 375 | 368 | 373 | 17,700 | 373 |
| 2024-05-01 | 375 | 375 | 367 | 371 | 40,400 | 371 |
| 2024-04-30 | 371 | 378 | 369 | 375 | 36,900 | 375 |
| 2024-04-26 | 371 | 371 | 364 | 370 | 30,000 | 370 |
| 2024-04-25 | 375 | 375 | 366 | 366 | 34,900 | 366 |
| 2024-04-24 | 371 | 376 | 371 | 372 | 43,500 | 372 |
| 2024-04-23 | 372 | 372 | 367 | 370 | 25,200 | 370 |
| 2024-04-22 | 368 | 373 | 365 | 368 | 35,100 | 368 |
| 2024-04-19 | 376 | 377 | 361 | 366 | 67,600 | 366 |
| 2024-04-18 | 375 | 379 | 370 | 378 | 61,700 | 378 |
| 2024-04-17 | 388 | 388 | 377 | 377 | 94,500 | 377 |
| 2024-04-16 | 395 | 398 | 382 | 385 | 90,300 | 385 |
| 2024-04-15 | 400 | 400 | 391 | 399 | 69,000 | 399 |
| 2024-04-12 | 405 | 405 | 395 | 398 | 65,600 | 398 |
| 2024-04-11 | 395 | 407 | 390 | 406 | 104,700 | 406 |
| 2024-04-10 | 390 | 398 | 386 | 395 | 52,200 | 395 |
| 2024-04-09 | 389 | 390 | 384 | 385 | 63,100 | 385 |
| 2024-04-08 | 392 | 392 | 385 | 387 | 44,600 | 387 |
| 2024-04-05 | 389 | 394 | 386 | 391 | 41,100 | 391 |
| 2024-04-04 | 397 | 397 | 389 | 391 | 64,300 | 391 |
| 2024-04-03 | 395 | 398 | 391 | 397 | 68,000 | 397 |
| 2024-04-02 | 410 | 411 | 395 | 397 | 150,300 | 397 |
| 2024-04-01 | 425 | 425 | 412 | 412 | 68,200 | 412 |
| 2024-03-29 | 421 | 422 | 417 | 421 | 34,500 | 421 |
| 2024-03-28 | 411 | 422 | 411 | 416 | 52,300 | 416 |
| 2024-03-27 | 423 | 423 | 412 | 417 | 97,900 | 417 |
| 2024-03-26 | 415 | 423 | 410 | 417 | 145,200 | 417 |
| 2024-03-25 | 417 | 418 | 404 | 410 | 112,900 | 410 |
| 2024-03-22 | 429 | 429 | 415 | 417 | 103,800 | 417 |
| 2024-03-21 | 428 | 429 | 412 | 421 | 216,400 | 421 |
| 2024-03-19 | 426 | 426 | 407 | 416 | 258,500 | 416 |
| 2024-03-18 | 436 | 438 | 425 | 427 | 197,400 | 427 |
| 2024-03-15 | 425 | 444 | 420 | 428 | 403,200 | 428 |
| 2024-03-14 | 401 | 430 | 398 | 423 | 333,300 | 423 |
| 2024-03-13 | 415 | 416 | 399 | 399 | 117,700 | 399 |
| 2024-03-12 | 383 | 412 | 383 | 407 | 181,900 | 407 |
| 2024-03-11 | 391 | 408 | 385 | 393 | 352,200 | 393 |
| 2024-03-08 | 373 | 428 | 370 | 406 | 1,471,500 | 406 |
| 2024-03-07 | 357 | 361 | 351 | 357 | 44,800 | 357 |
| 2024-03-06 | 350 | 357 | 350 | 355 | 37,100 | 355 |
| 2024-03-05 | 354 | 355 | 350 | 352 | 32,500 | 352 |
| 2024-03-04 | 360 | 360 | 353 | 353 | 40,800 | 353 |
| 2024-03-01 | 357 | 360 | 355 | 359 | 30,200 | 359 |
| 2024-02-29 | 355 | 358 | 355 | 355 | 15,000 | 355 |
| 2024-02-28 | 358 | 362 | 355 | 357 | 64,300 | 357 |
| 2024-02-27 | 357 | 360 | 356 | 356 | 30,400 | 356 |
| 2024-02-26 | 358 | 360 | 353 | 357 | 37,800 | 357 |
| 2024-02-22 | 358 | 358 | 353 | 355 | 28,700 | 355 |
| 2024-02-21 | 363 | 363 | 356 | 356 | 25,500 | 356 |
| 2024-02-20 | 360 | 367 | 358 | 363 | 51,500 | 363 |
| 2024-02-19 | 359 | 362 | 357 | 360 | 34,100 | 360 |
| 2024-02-16 | 360 | 360 | 355 | 357 | 43,000 | 357 |
| 2024-02-15 | 358 | 360 | 355 | 355 | 47,600 | 355 |
| 2024-02-14 | 360 | 362 | 352 | 352 | 84,600 | 352 |
| 2024-02-13 | 365 | 371 | 357 | 362 | 245,300 | 362 |
| 2024-02-09 | 397 | 397 | 390 | 392 | 150,100 | 392 |
| 2024-02-08 | 391 | 397 | 388 | 396 | 80,500 | 396 |
| 2024-02-07 | 395 | 395 | 387 | 389 | 77,300 | 389 |
| 2024-02-06 | 397 | 397 | 391 | 392 | 39,200 | 392 |
| 2024-02-05 | 397 | 397 | 392 | 395 | 61,700 | 395 |
| 2024-02-02 | 388 | 396 | 387 | 395 | 78,800 | 395 |
| 2024-02-01 | 383 | 387 | 381 | 387 | 40,100 | 387 |
| 2024-01-31 | 380 | 385 | 379 | 385 | 22,500 | 385 |
| 2024-01-30 | 384 | 385 | 380 | 381 | 15,500 | 381 |
| 2024-01-29 | 382 | 385 | 379 | 383 | 33,600 | 383 |
| 2024-01-26 | 380 | 385 | 378 | 379 | 47,400 | 379 |
| 2024-01-25 | 382 | 384 | 378 | 380 | 54,100 | 380 |
| 2024-01-24 | 388 | 390 | 379 | 380 | 90,100 | 380 |
| 2024-01-23 | 391 | 393 | 383 | 386 | 132,700 | 386 |
| 2024-01-22 | 391 | 399 | 390 | 395 | 100,900 | 395 |
| 2024-01-19 | 389 | 392 | 385 | 388 | 74,200 | 388 |
| 2024-01-18 | 381 | 390 | 381 | 389 | 51,400 | 389 |
| 2024-01-17 | 391 | 395 | 382 | 385 | 103,900 | 385 |
| 2024-01-16 | 399 | 399 | 389 | 389 | 115,500 | 389 |
| 2024-01-15 | 395 | 400 | 388 | 395 | 205,300 | 395 |
| 2024-01-12 | 380 | 390 | 380 | 390 | 195,100 | 390 |
| 2024-01-11 | 378 | 384 | 376 | 376 | 134,200 | 376 |
| 2024-01-10 | 375 | 378 | 373 | 374 | 67,300 | 374 |
| 2024-01-09 | 372 | 377 | 369 | 376 | 151,700 | 376 |
| 2024-01-05 | 366 | 368 | 361 | 366 | 89,300 | 366 |
| 2024-01-04 | 357 | 366 | 355 | 363 | 108,700 | 363 |
分割・併合履歴 ： [2005-11-07]1株→3株
