4237 フジプレアム(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-2431332131232149,300321
2022-06-2331131530931456,300314
2022-06-22320321305311106,700311
2022-06-2131432231131961,700319
2022-06-20321323303309165,600309
2022-06-17319334316321178,000321
2022-06-1634234232432792,300327
2022-06-1534334333433473,100334
2022-06-1434034333834367,200343
2022-06-13346349338346141,300346
2022-06-1035535735035078,000350
2022-06-0935535935335762,300357
2022-06-08354360353359108,300359
2022-06-0735235434834943,800349
2022-06-0634535334334862,100348
2022-06-0334934934534756,100347
2022-06-0235035034534651,100346
2022-06-01348350342350106,600350
2022-05-3135635634734783,100347
2022-05-30345356344353107,600353
2022-05-2734834934434481,900344
2022-05-2634635034434553,300345
2022-05-2534835534634680,000346
2022-05-24354354345345147,000345
2022-05-23367368353354123,500354
2022-05-20364371360362184,500362
2022-05-19346364343364177,000364
2022-05-18349367346365140,500365
2022-05-17348358338343466,300343
2022-05-16363374360372298,500372
2022-05-13362372357357142,600357
2022-05-12370373356361122,300361
2022-05-11377384368370174,500370
2022-05-10393399380380299,200380
2022-05-09388411387398820,000398
2022-05-06375387373382170,500382
2022-05-02374386371376303,400376
2022-04-283603943533801,809,700380
2022-04-2735335634835258,200352
2022-04-26357360350359102,400359
2022-04-2535836335635675,900356
2022-04-22359367353365116,200365
2022-04-21369369358362118,100362
2022-04-20375382366370285,800370
2022-04-19362377362375345,100375
2022-04-18356364345362366,500362
2022-04-15338353337353170,200353
2022-04-14347354336341253,400341
2022-04-133303923243451,655,800345
2022-04-12338338325331129,700331
2022-04-11345357340340162,400340
2022-04-0834534934134332,900343
2022-04-0734534834134641,800346
2022-04-0634935234434971,900349
2022-04-0534635634635673,300356
2022-04-0435135134534665,700346
2022-04-0135235534035588,000355
2022-03-31349360346354107,300354
2022-03-3034535133634787,700347
2022-03-2934434633934643,800346
2022-03-2834734834034042,500340
2022-03-2534935034634829,900348
2022-03-2434435234235048,800350
2022-03-2334935134534583,700345
2022-03-2235635634734769,300347
2022-03-1835036035035680,200356
2022-03-1734735534735270,400352
2022-03-1634935434634646,000346
2022-03-1534235033834642,100346
2022-03-1434535034234250,000342
2022-03-1134034933734475,000344
2022-03-1034334933834090,600340
2022-03-0932733532432872,400328
2022-03-08330339321322111,600322
2022-03-07333337322333103,900333
2022-03-0434634633634370,400343
2022-03-0334835634634867,400348
2022-03-02354358348348126,500348
2022-03-01359365350358213,800358
2022-02-28348359343359141,400359
2022-02-25330351330348202,400348
2022-02-24350355330334258,100334
2022-02-22362366350360150,900360
2022-02-21359377357370237,800370
2022-02-18349369345369228,500369
2022-02-17354366350357520,500357
2022-02-16337345337342162,400342
2022-02-15350350329329217,200329
2022-02-14345350332348433,100348
2022-02-1031932031131348,100313
2022-02-0930931730631635,300316
2022-02-0831131530430540,300305
2022-02-0731831831031028,200310
2022-02-0431031730831731,800317
2022-02-0331831931231435,300314
2022-02-0231031831031836,900318
2022-02-0131831830630933,900309
2022-01-31309314303310141,700310
2022-01-28300306291305116,900305
2022-01-27315317294298192,800298
2022-01-2631531931031497,100314
2022-01-2532232331031390,900313
2022-01-2432032531732279,700322
2022-01-21322329317328141,900328
2022-01-20321339316325158,700325
2022-01-19329330318323178,500323
2022-01-18338341330334107,300334
2022-01-1734134233033498,500334
2022-01-1434234533434491,400344
2022-01-1335635634434697,900346
2022-01-1235235935135480,400354
2022-01-1135835834835255,200352
2022-01-07360365347352154,500352
2022-01-06364371358359133,800359
2022-01-05375383368371166,600371
2022-01-04375385373377333,400377

分割・併合履歴 : [2005-11-07]1株→3株