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
2024-11-1229529629129323,500293
2024-11-1129829829529717,100297
2024-11-0829729929429915,100299
2024-11-0729829829629610,900296
2024-11-0629429829429712,300297
2024-11-0529829829429512,800295
2024-11-0129629929629817,300298
2024-10-3129529929429618,400296
2024-10-3029829829629710,600297
2024-10-2929429729429616,900296
2024-10-2828529328529210,100292
2024-10-2529129128428627,200286
2024-10-2429729829229224,500292
2024-10-2330030029729716,900297
2024-10-2230530529630128,700301
2024-10-2130630630330416,900304
2024-10-1830630630330515,800305
2024-10-173063073053068,000306
2024-10-1630830830430715,800307
2024-10-1530630930630811,800308
2024-10-113063083053088,200308
2024-10-1031731730630655,500306
2024-10-0932132131632021,100320
2024-10-0832032231632239,500322
2024-10-0731632031631734,100317
2024-10-0431431931431823,200318
2024-10-0331632031331317,700313
2024-10-0232132331631625,400316
2024-10-0131932031732020,800320
2024-09-3030731730731722,800317
2024-09-2732032031531810,400318
2024-09-2631832031531718,900317
2024-09-2531332231231425,500314
2024-09-2431531731131319,600313
2024-09-2031232031231416,300314
2024-09-1931131531131211,100312
2024-09-1831131830831130,400311
2024-09-1731631931131322,200313
2024-09-1332332631631834,500318
2024-09-12305325305322107,800322
2024-09-1130430529729919,000299
2024-09-1030630630230521,100305
2024-09-0929330529130327,200303
2024-09-0630230429529850,700298
2024-09-0530130830130334,300303
2024-09-0431031030230253,100302
2024-09-0331231731231517,600315
2024-09-0231231531131125,400311
2024-08-3031031930931651,500316
2024-08-2931031130831116,200311
2024-08-2831531530831029,700310
2024-08-2731431431131418,600314
2024-08-2631131431131416,400314
2024-08-2331431430931129,700311
2024-08-2231631631131224,100312
2024-08-2131231631131323,200313
2024-08-2031131731131316,700313
2024-08-1931832130830831,100308
2024-08-1632132131431527,300315
2024-08-1531831931231521,900315
2024-08-1431032331031873,800318
2024-08-13299309291308104,600308
2024-08-0931231229730341,500303
2024-08-0829631229530453,200304
2024-08-0729131028430088,900300
2024-08-06314315280297189,000297
2024-08-05310317253253283,400253
2024-08-02340341327333139,400333
2024-08-0135735734234889,500348
2024-07-3135535935035740,100357
2024-07-3035335535035422,700354
2024-07-2935235534935552,800355
2024-07-2635235234835134,800351
2024-07-25350354348349100,900349
2024-07-2436336335435573,900355
2024-07-2336236436036224,200362
2024-07-2236336435936269,300362
2024-07-1936336736236256,300362
2024-07-1836736736336435,300364
2024-07-1736936936536835,800368
2024-07-1636737036736927,100369
2024-07-1236336936336649,700366
2024-07-1136436736136645,800366
2024-07-1037037036336466,500364
2024-07-0937037236636639,300366
2024-07-0837037336736936,900369
2024-07-0537137336636863,100368
2024-07-0437337637037058,300370
2024-07-0337237537037433,700374
2024-07-0237538037137193,500371
2024-07-01384386378379102,000379
2024-06-2839239238138291,800382
2024-06-2739039538738756,000387
2024-06-2639039438939059,700390
2024-06-2539539539039085,600390
2024-06-24401404393400134,800400
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