4237 フジプレアム(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 311 | 316 | 293 | 299 | 169,500 | 299 |
| 2025-04-03 | 325 | 328 | 318 | 322 | 97,000 | 322 |
| 2025-04-02 | 331 | 346 | 327 | 333 | 39,700 | 333 |
| 2025-04-01 | 341 | 343 | 325 | 328 | 117,600 | 328 |
| 2025-03-31 | 345 | 354 | 336 | 345 | 105,800 | 345 |
| 2025-03-28 | 346 | 352 | 345 | 350 | 61,000 | 350 |
| 2025-03-27 | 352 | 352 | 346 | 346 | 61,600 | 346 |
| 2025-03-26 | 355 | 355 | 351 | 352 | 31,800 | 352 |
| 2025-03-25 | 359 | 359 | 352 | 353 | 45,200 | 353 |
| 2025-03-24 | 368 | 369 | 358 | 358 | 60,100 | 358 |
| 2025-03-21 | 360 | 366 | 360 | 363 | 40,900 | 363 |
| 2025-03-19 | 356 | 363 | 356 | 360 | 37,800 | 360 |
| 2025-03-18 | 357 | 360 | 357 | 357 | 28,400 | 357 |
| 2025-03-17 | 358 | 361 | 354 | 357 | 41,400 | 357 |
| 2025-03-14 | 352 | 363 | 352 | 357 | 65,700 | 357 |
| 2025-03-13 | 357 | 358 | 353 | 353 | 43,800 | 353 |
| 2025-03-12 | 350 | 362 | 350 | 355 | 65,400 | 355 |
| 2025-03-11 | 348 | 354 | 345 | 349 | 84,800 | 349 |
| 2025-03-10 | 351 | 355 | 349 | 353 | 59,500 | 353 |
| 2025-03-07 | 353 | 357 | 350 | 351 | 84,500 | 351 |
| 2025-03-06 | 356 | 360 | 353 | 354 | 50,100 | 354 |
| 2025-03-05 | 357 | 362 | 352 | 357 | 80,000 | 357 |
| 2025-03-04 | 361 | 363 | 353 | 357 | 100,900 | 357 |
| 2025-03-03 | 367 | 370 | 361 | 363 | 80,500 | 363 |
| 2025-02-28 | 364 | 375 | 360 | 365 | 118,300 | 365 |
| 2025-02-27 | 385 | 385 | 367 | 370 | 123,600 | 370 |
| 2025-02-26 | 368 | 379 | 359 | 370 | 248,400 | 370 |
| 2025-02-25 | 390 | 395 | 371 | 374 | 718,500 | 374 |
| 2025-02-21 | 387 | 414 | 380 | 397 | 4,122,300 | 397 |
| 2025-02-20 | 332 | 341 | 329 | 336 | 38,800 | 336 |
| 2025-02-19 | 327 | 335 | 324 | 331 | 47,700 | 331 |
| 2025-02-18 | 325 | 330 | 325 | 326 | 29,500 | 326 |
| 2025-02-17 | 331 | 331 | 323 | 325 | 53,800 | 325 |
| 2025-02-14 | 332 | 335 | 326 | 330 | 117,800 | 330 |
| 2025-02-13 | 342 | 349 | 340 | 345 | 38,100 | 345 |
| 2025-02-12 | 339 | 350 | 339 | 345 | 41,400 | 345 |
| 2025-02-10 | 338 | 344 | 335 | 337 | 51,500 | 337 |
| 2025-02-07 | 338 | 342 | 338 | 338 | 20,900 | 338 |
| 2025-02-06 | 340 | 344 | 340 | 340 | 14,900 | 340 |
| 2025-02-05 | 340 | 344 | 337 | 342 | 28,200 | 342 |
| 2025-02-04 | 346 | 347 | 340 | 340 | 32,200 | 340 |
| 2025-02-03 | 350 | 353 | 340 | 341 | 51,800 | 341 |
| 2025-01-31 | 344 | 353 | 341 | 352 | 64,500 | 352 |
| 2025-01-30 | 345 | 345 | 340 | 340 | 50,500 | 340 |
| 2025-01-29 | 350 | 352 | 344 | 346 | 48,900 | 346 |
| 2025-01-28 | 350 | 353 | 347 | 349 | 60,800 | 349 |
| 2025-01-27 | 363 | 364 | 350 | 350 | 91,800 | 350 |
| 2025-01-24 | 354 | 363 | 349 | 363 | 105,700 | 363 |
| 2025-01-23 | 347 | 356 | 347 | 354 | 61,600 | 354 |
| 2025-01-22 | 350 | 351 | 347 | 349 | 46,100 | 349 |
| 2025-01-21 | 358 | 358 | 347 | 352 | 69,300 | 352 |
| 2025-01-20 | 352 | 365 | 352 | 354 | 120,100 | 354 |
| 2025-01-17 | 360 | 362 | 350 | 352 | 131,600 | 352 |
| 2025-01-16 | 370 | 373 | 361 | 361 | 98,200 | 361 |
| 2025-01-15 | 384 | 384 | 368 | 369 | 138,700 | 369 |
| 2025-01-14 | 364 | 390 | 363 | 384 | 234,400 | 384 |
| 2025-01-10 | 367 | 369 | 360 | 368 | 136,600 | 368 |
| 2025-01-09 | 365 | 375 | 364 | 367 | 222,200 | 367 |
| 2025-01-08 | 380 | 380 | 363 | 367 | 299,800 | 367 |
| 2025-01-07 | 418 | 418 | 379 | 387 | 665,700 | 387 |
| 2025-01-06 | 381 | 418 | 380 | 418 | 914,600 | 418 |
分割・併合履歴 ： [2005-11-07]1株→3株