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
2024-06-21398404396400184,600400
2024-06-2038839538438897,600388
2024-06-19411411385386304,700386
2024-06-18417417400403462,400403
2024-06-17383400383397326,900397
2024-06-14389391381381126,600381
2024-06-13400400388393347,900393
2024-06-1237738437038482,600384
2024-06-1136737736637782,800377
2024-06-1036236736236344,100363
2024-06-0736036535836339,200363
2024-06-06379379360360118,500360
2024-06-05370380370376106,200376
2024-06-0437637637037049,000370
2024-06-0337637636837693,200376
2024-05-3136636636036450,700364
2024-05-3035936735436543,600365
2024-05-29374374356357118,900357
2024-05-2837537737137144,200371
2024-05-2737337736837140,300371
2024-05-2438138137037338,600373
2024-05-2338238337537586,700375
2024-05-22378385371384111,600384
2024-05-21378383367370172,200370
2024-05-2036436636036325,900363
2024-05-1735236435136341,300363
2024-05-16357365352354119,000354
2024-05-1536836936336958,600369
2024-05-1437237236636725,800367
2024-05-1336637236637034,400370
2024-05-1036837036236633,400366
2024-05-0937237236736726,900367
2024-05-0837237537137221,300372
2024-05-0737337737237623,800376
2024-05-0237337536837317,700373
2024-05-0137537536737140,400371
2024-04-3037137836937536,900375
2024-04-2637137136437030,000370
2024-04-2537537536636634,900366
2024-04-2437137637137243,500372
2024-04-2337237236737025,200370
2024-04-2236837336536835,100368
2024-04-1937637736136667,600366
2024-04-1837537937037861,700378
2024-04-1738838837737794,500377
2024-04-1639539838238590,300385
2024-04-1540040039139969,000399
2024-04-1240540539539865,600398
2024-04-11395407390406104,700406
2024-04-1039039838639552,200395
2024-04-0938939038438563,100385
2024-04-0839239238538744,600387
2024-04-0538939438639141,100391
2024-04-0439739738939164,300391
2024-04-0339539839139768,000397
2024-04-02410411395397150,300397
2024-04-0142542541241268,200412
2024-03-2942142241742134,500421
2024-03-2841142241141652,300416
2024-03-2742342341241797,900417
2024-03-26415423410417145,200417
2024-03-25417418404410112,900410
2024-03-22429429415417103,800417
2024-03-21428429412421216,400421
2024-03-19426426407416258,500416
2024-03-18436438425427197,400427
2024-03-15425444420428403,200428
2024-03-14401430398423333,300423
2024-03-13415416399399117,700399
2024-03-12383412383407181,900407
2024-03-11391408385393352,200393
2024-03-083734283704061,471,500406
2024-03-0735736135135744,800357
2024-03-0635035735035537,100355
2024-03-0535435535035232,500352
2024-03-0436036035335340,800353
2024-03-0135736035535930,200359
2024-02-2935535835535515,000355
2024-02-2835836235535764,300357
2024-02-2735736035635630,400356
2024-02-2635836035335737,800357
2024-02-2235835835335528,700355
2024-02-2136336335635625,500356
2024-02-2036036735836351,500363
2024-02-1935936235736034,100360
2024-02-1636036035535743,000357
2024-02-1535836035535547,600355
2024-02-1436036235235284,600352
2024-02-13365371357362245,300362
2024-02-09397397390392150,100392
2024-02-0839139738839680,500396
2024-02-0739539538738977,300389
2024-02-0639739739139239,200392
2024-02-0539739739239561,700395
2024-02-0238839638739578,800395
2024-02-0138338738138740,100387
2024-01-3138038537938522,500385
2024-01-3038438538038115,500381
2024-01-2938238537938333,600383
2024-01-2638038537837947,400379
2024-01-2538238437838054,100380
2024-01-2438839037938090,100380
2024-01-23391393383386132,700386
2024-01-22391399390395100,900395
2024-01-1938939238538874,200388
2024-01-1838139038138951,400389
2024-01-17391395382385103,900385
2024-01-16399399389389115,500389
2024-01-15395400388395205,300395
2024-01-12380390380390195,100390
2024-01-11378384376376134,200376
2024-01-1037537837337467,300374
2024-01-09372377369376151,700376
2024-01-0536636836136689,300366
2024-01-04357366355363108,700363

分割・併合履歴 : [2005-11-07]1株→3株