4237 フジプレアム(株) 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 |
---|---|---|---|---|---|---|
2023-02-03 | 445 | 445 | 429 | 432 | 151,900 | 432 |
2023-02-02 | 454 | 454 | 439 | 443 | 106,200 | 443 |
2023-02-01 | 460 | 461 | 449 | 451 | 116,900 | 451 |
2023-01-31 | 451 | 463 | 451 | 459 | 107,700 | 459 |
2023-01-30 | 448 | 453 | 443 | 449 | 113,000 | 449 |
2023-01-27 | 456 | 463 | 445 | 449 | 169,600 | 449 |
2023-01-26 | 469 | 472 | 454 | 455 | 243,900 | 455 |
2023-01-25 | 445 | 471 | 445 | 469 | 369,700 | 469 |
2023-01-24 | 450 | 457 | 441 | 442 | 191,900 | 442 |
2023-01-23 | 436 | 448 | 432 | 446 | 210,700 | 446 |
2023-01-20 | 420 | 440 | 413 | 438 | 188,000 | 438 |
2023-01-19 | 425 | 426 | 410 | 413 | 128,900 | 413 |
2023-01-18 | 410 | 434 | 410 | 429 | 255,200 | 429 |
2023-01-17 | 414 | 417 | 405 | 406 | 95,900 | 406 |
2023-01-16 | 418 | 423 | 411 | 415 | 99,300 | 415 |
2023-01-13 | 419 | 429 | 416 | 423 | 174,100 | 423 |
2023-01-12 | 406 | 425 | 402 | 421 | 231,900 | 421 |
2023-01-11 | 405 | 407 | 401 | 404 | 73,600 | 404 |
2023-01-10 | 394 | 405 | 391 | 405 | 144,700 | 405 |
2023-01-06 | 396 | 397 | 387 | 387 | 128,600 | 387 |
2023-01-05 | 401 | 406 | 396 | 397 | 97,800 | 397 |
2023-01-04 | 402 | 412 | 396 | 396 | 177,300 | 396 |
分割・併合履歴 : [2005-11-07]1株→3株