フジプレアム
4237スタンダード/化学/Fujipream Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 423.0 | 433.0 | 414.0 | 422.0 | -13.0 | -2.99% | 424,500 |
| 2026-03-12 | 415.0 | 449.0 | 398.0 | 435.0 | +39.0 | +9.85% | 1,990,800 |
| 2026-03-11 | 400.0 | 410.0 | 396.0 | 396.0 | -2.0 | -0.50% | 149,500 |
| 2026-03-10 | 392.0 | 400.0 | 383.0 | 398.0 | +28.0 | +7.57% | 197,100 |
| 2026-03-09 | 372.0 | 376.0 | 359.0 | 370.0 | -15.0 | -3.90% | 250,100 |
| 2026-03-06 | 381.0 | 391.0 | 377.0 | 385.0 | +3.0 | +0.79% | 146,600 |
| 2026-03-05 | 377.0 | 390.0 | 377.0 | 382.0 | +21.0 | +5.82% | 236,500 |
| 2026-03-04 | 380.0 | 392.0 | 359.0 | 361.0 | -21.0 | -5.50% | 543,600 |
| 2026-03-03 | 409.0 | 416.0 | 382.0 | 382.0 | -27.0 | -6.60% | 309,500 |
| 2026-03-02 | 410.0 | 416.0 | 404.0 | 409.0 | -9.0 | -2.15% | 189,700 |
| 2026-02-27 | 405.0 | 421.0 | 403.0 | 418.0 | +15.0 | +3.72% | 136,700 |
| 2026-02-26 | 406.0 | 413.0 | 398.0 | 403.0 | +2.0 | +0.50% | 178,300 |
| 2026-02-25 | 406.0 | 422.0 | 400.0 | 401.0 | -4.0 | -0.99% | 349,000 |
| 2026-02-24 | 415.0 | 419.0 | 400.0 | 405.0 | -15.0 | -3.57% | 341,800 |
| 2026-02-20 | 453.0 | 454.0 | 416.0 | 420.0 | -37.0 | -8.10% | 529,000 |
| 2026-02-19 | 490.0 | 496.0 | 454.0 | 457.0 | -32.0 | -6.54% | 649,100 |
| 2026-02-18 | 450.0 | 500.0 | 449.0 | 489.0 | +46.0 | +10.38% | 2,052,700 |
| 2026-02-17 | 430.0 | 451.0 | 422.0 | 443.0 | +11.0 | +2.55% | 382,100 |
| 2026-02-16 | 410.0 | 452.0 | 408.0 | 432.0 | +6.0 | +1.41% | 919,800 |
| 2026-02-13 | 437.0 | 440.0 | 426.0 | 426.0 | -16.0 | -3.62% | 293,500 |
| 2026-02-12 | 473.0 | 476.0 | 439.0 | 442.0 | -17.0 | -3.70% | 586,200 |
| 2026-02-10 | 480.0 | 489.0 | 451.0 | 459.0 | -27.0 | -5.56% | 984,500 |
| 2026-02-09 | 516.0 | 532.0 | 466.0 | 486.0 | -4.0 | -0.82% | 2,144,200 |
| 2026-02-06 | 413.0 | 490.0 | 401.0 | 490.0 | +80.0 | +19.51% | 2,914,400 |
| 2026-02-05 | 412.0 | 417.0 | 403.0 | 410.0 | -10.0 | -2.38% | 498,800 |
| 2026-02-04 | 393.0 | 421.0 | 385.0 | 420.0 | +32.0 | +8.25% | 525,000 |
| 2026-02-03 | 375.0 | 394.0 | 375.0 | 388.0 | +13.0 | +3.47% | 306,500 |
| 2026-02-02 | 370.0 | 385.0 | 370.0 | 375.0 | +10.0 | +2.74% | 457,400 |
| 2026-01-30 | 373.0 | 373.0 | 361.0 | 365.0 | -8.0 | -2.14% | 455,300 |
| 2026-01-29 | 402.0 | 415.0 | 370.0 | 373.0 | -33.0 | -8.13% | 1,052,900 |
| 2026-01-28 | 414.0 | 434.0 | 396.0 | 406.0 | -23.0 | -5.36% | 3,045,700 |
| 2026-01-27 | 415.0 | 446.0 | 403.0 | 429.0 | +16.0 | +3.87% | 8,289,800 |
| 2026-01-26 | 398.0 | 472.0 | 382.0 | 413.0 | +11.0 | +2.74% | 20,845,000 |
| 2026-01-23 | 434.0 | 467.0 | 392.0 | 402.0 | -32.0 | -7.37% | 12,047,300 |
| 2026-01-22 | 390.0 | 434.0 | 373.0 | 434.0 | +80.0 | +22.60% | 6,106,200 |
| 2026-01-21 | 330.0 | 373.0 | 322.0 | 354.0 | +28.0 | +8.59% | 1,043,700 |
| 2026-01-20 | 333.0 | 334.0 | 322.0 | 326.0 | -2.0 | -0.61% | 170,000 |
| 2026-01-19 | 333.0 | 333.0 | 326.0 | 328.0 | 0.0 | 0.00% | 89,800 |
| 2026-01-16 | 338.0 | 339.0 | 327.0 | 328.0 | -8.0 | -2.38% | 109,900 |
| 2026-01-15 | 330.0 | 337.0 | 328.0 | 336.0 | +8.0 | +2.44% | 112,100 |
| 2026-01-14 | 325.0 | 330.0 | 322.0 | 328.0 | +4.0 | +1.23% | 120,000 |
| 2026-01-13 | 324.0 | 326.0 | 322.0 | 324.0 | +5.0 | +1.57% | 75,500 |
| 2026-01-09 | 319.0 | 321.0 | 317.0 | 319.0 | 0.0 | 0.00% | 57,700 |
| 2026-01-08 | 321.0 | 321.0 | 318.0 | 319.0 | -1.0 | -0.31% | 50,600 |
| 2026-01-07 | 318.0 | 322.0 | 317.0 | 320.0 | 0.0 | 0.00% | 40,400 |
| 2026-01-06 | 320.0 | 322.0 | 318.0 | 320.0 | +2.0 | +0.63% | 72,300 |
| 2026-01-05 | 319.0 | 319.0 | 315.0 | 318.0 | +5.0 | +1.60% | 84,700 |
| 2025-12-30 | 314.0 | 314.0 | 311.0 | 313.0 | +1.0 | +0.32% | 46,500 |
| 2025-12-29 | 303.0 | 313.0 | 302.0 | 312.0 | +12.0 | +4.00% | 94,100 |
| 2025-12-26 | 303.0 | 305.0 | 300.0 | 300.0 | -2.0 | -0.66% | 94,800 |
| 2025-12-25 | 300.0 | 302.0 | 298.0 | 302.0 | +1.0 | +0.33% | 58,000 |
| 2025-12-24 | 300.0 | 302.0 | 299.0 | 301.0 | +3.0 | +1.01% | 80,600 |
| 2025-12-23 | 299.0 | 300.0 | 297.0 | 298.0 | +1.0 | +0.34% | 61,900 |
| 2025-12-22 | 299.0 | 300.0 | 297.0 | 297.0 | -3.0 | -1.00% | 69,400 |
| 2025-12-19 | 302.0 | 302.0 | 299.0 | 300.0 | -1.0 | -0.33% | 55,700 |
| 2025-12-18 | 299.0 | 303.0 | 298.0 | 301.0 | +3.0 | +1.01% | 82,300 |
| 2025-12-17 | 300.0 | 300.0 | 296.0 | 298.0 | -1.0 | -0.33% | 41,300 |
| 2025-12-16 | 300.0 | 300.0 | 297.0 | 299.0 | +2.0 | +0.67% | 48,500 |
| 2025-12-15 | 298.0 | 304.0 | 297.0 | 297.0 | -2.0 | -0.67% | 125,200 |
| 2025-12-12 | 301.0 | 301.0 | 298.0 | 299.0 | -1.0 | -0.33% | 25,800 |
| 2025-12-11 | 301.0 | 301.0 | 299.0 | 300.0 | 0.0 | 0.00% | 17,000 |
| 2025-12-10 | 299.0 | 302.0 | 299.0 | 300.0 | +1.0 | +0.33% | 20,600 |
| 2025-12-09 | 300.0 | 302.0 | 298.0 | 299.0 | -1.0 | -0.33% | 39,600 |
| 2025-12-08 | 297.0 | 301.0 | 297.0 | 300.0 | +1.0 | +0.33% | 34,500 |
| 2025-12-05 | 299.0 | 300.0 | 298.0 | 299.0 | -1.0 | -0.33% | 20,000 |
| 2025-12-04 | 299.0 | 301.0 | 299.0 | 300.0 | 0.0 | 0.00% | 19,100 |
| 2025-12-03 | 300.0 | 301.0 | 298.0 | 300.0 | 0.0 | 0.00% | 22,200 |
| 2025-12-02 | 302.0 | 302.0 | 300.0 | 300.0 | -2.0 | -0.66% | 24,300 |
| 2025-12-01 | 303.0 | 303.0 | 301.0 | 302.0 | -3.0 | -0.98% | 36,200 |
| 2025-11-28 | 301.0 | 306.0 | 301.0 | 305.0 | +1.0 | +0.33% | 22,700 |
| 2025-11-27 | 302.0 | 305.0 | 301.0 | 304.0 | +2.0 | +0.66% | 24,100 |
| 2025-11-26 | 301.0 | 303.0 | 300.0 | 302.0 | +1.0 | +0.33% | 21,100 |
| 2025-11-25 | 305.0 | 305.0 | 301.0 | 301.0 | -1.0 | -0.33% | 22,900 |
| 2025-11-21 | 300.0 | 305.0 | 300.0 | 302.0 | -1.0 | -0.33% | 28,600 |
| 2025-11-20 | 303.0 | 304.0 | 301.0 | 303.0 | +2.0 | +0.66% | 27,600 |
| 2025-11-19 | 304.0 | 304.0 | 301.0 | 301.0 | -2.0 | -0.66% | 21,400 |
| 2025-11-18 | 302.0 | 316.0 | 301.0 | 303.0 | -4.0 | -1.30% | 74,700 |
| 2025-11-17 | 308.0 | 309.0 | 305.0 | 307.0 | -1.0 | -0.32% | 24,100 |
| 2025-11-14 | 307.0 | 309.0 | 305.0 | 308.0 | 0.0 | 0.00% | 26,300 |
| 2025-11-13 | 312.0 | 312.0 | 308.0 | 308.0 | -6.0 | -1.91% | 61,400 |
| 2025-11-12 | 309.0 | 318.0 | 309.0 | 314.0 | +4.0 | +1.29% | 50,200 |
| 2025-11-11 | 312.0 | 313.0 | 309.0 | 310.0 | -2.0 | -0.64% | 21,700 |
| 2025-11-10 | 310.0 | 313.0 | 310.0 | 312.0 | +5.0 | +1.63% | 23,200 |
| 2025-11-07 | 307.0 | 308.0 | 306.0 | 307.0 | -2.0 | -0.65% | 37,800 |
| 2025-11-06 | 311.0 | 312.0 | 309.0 | 309.0 | -2.0 | -0.64% | 27,300 |
| 2025-11-05 | 315.0 | 315.0 | 306.0 | 311.0 | -3.0 | -0.96% | 103,000 |
| 2025-11-04 | 315.0 | 316.0 | 313.0 | 314.0 | -1.0 | -0.32% | 44,600 |
| 2025-10-31 | 315.0 | 317.0 | 312.0 | 315.0 | 0.0 | 0.00% | 57,500 |
| 2025-10-30 | 316.0 | 316.0 | 313.0 | 315.0 | 0.0 | 0.00% | 56,400 |
| 2025-10-29 | 322.0 | 324.0 | 315.0 | 315.0 | -4.0 | -1.25% | 76,900 |
| 2025-10-28 | 326.0 | 326.0 | 319.0 | 319.0 | -5.0 | -1.54% | 56,100 |
| 2025-10-27 | 329.0 | 332.0 | 324.0 | 324.0 | -2.0 | -0.61% | 91,000 |
| 2025-10-24 | 325.0 | 333.0 | 325.0 | 326.0 | +1.0 | +0.31% | 172,100 |
| 2025-10-23 | 325.0 | 328.0 | 323.0 | 325.0 | +2.0 | +0.62% | 43,300 |
| 2025-10-22 | 320.0 | 324.0 | 320.0 | 323.0 | +5.0 | +1.57% | 55,400 |
| 2025-10-21 | 320.0 | 322.0 | 318.0 | 318.0 | -2.0 | -0.63% | 43,300 |
| 2025-10-20 | 319.0 | 321.0 | 318.0 | 320.0 | +6.0 | +1.91% | 46,600 |
| 2025-10-17 | 317.0 | 317.0 | 314.0 | 314.0 | -3.0 | -0.95% | 24,600 |
| 2025-10-16 | 319.0 | 321.0 | 316.0 | 317.0 | +1.0 | +0.32% | 32,900 |
| 2025-10-15 | 312.0 | 318.0 | 312.0 | 316.0 | +7.0 | +2.27% | 76,700 |
| 2025-10-14 | 311.0 | 315.0 | 305.0 | 309.0 | -9.0 | -2.83% | 121,900 |
| 2025-10-10 | 328.0 | 328.0 | 317.0 | 318.0 | -12.0 | -3.64% | 95,900 |
| 2025-10-09 | 332.0 | 334.0 | 326.0 | 330.0 | -1.0 | -0.30% | 111,200 |
| 2025-10-08 | 333.0 | 340.0 | 330.0 | 331.0 | 0.0 | 0.00% | 121,700 |
| 2025-10-07 | 333.0 | 336.0 | 330.0 | 331.0 | 0.0 | 0.00% | 77,300 |
| 2025-10-06 | 336.0 | 338.0 | 329.0 | 331.0 | +15.0 | +4.75% | 265,800 |
| 2025-10-03 | 318.0 | 318.0 | 315.0 | 316.0 | 0.0 | 0.00% | 26,900 |
| 2025-10-02 | 321.0 | 321.0 | 316.0 | 316.0 | -2.0 | -0.63% | 28,100 |
| 2025-10-01 | 329.0 | 329.0 | 318.0 | 318.0 | -8.0 | -2.45% | 85,500 |
| 2025-09-30 | 325.0 | 330.0 | 321.0 | 326.0 | +2.0 | +0.62% | 94,500 |
| 2025-09-29 | 326.0 | 327.0 | 324.0 | 324.0 | -2.0 | -0.61% | 45,300 |
| 2025-09-26 | 327.0 | 329.0 | 326.0 | 326.0 | -1.0 | -0.31% | 16,700 |
| 2025-09-25 | 326.0 | 331.0 | 325.0 | 327.0 | +1.0 | +0.31% | 65,600 |
| 2025-09-24 | 329.0 | 331.0 | 325.0 | 326.0 | -3.0 | -0.91% | 52,800 |
| 2025-09-22 | 336.0 | 339.0 | 329.0 | 329.0 | +1.0 | +0.30% | 112,400 |
| 2025-09-19 | 328.0 | 338.0 | 325.0 | 328.0 | +1.0 | +0.31% | 96,100 |
| 2025-09-18 | 330.0 | 331.0 | 327.0 | 327.0 | -4.0 | -1.21% | 44,900 |
| 2025-09-17 | 332.0 | 333.0 | 326.0 | 331.0 | -1.0 | -0.30% | 46,000 |
| 2025-09-16 | 331.0 | 333.0 | 329.0 | 332.0 | +6.0 | +1.84% | 73,700 |
| 2025-09-12 | 329.0 | 329.0 | 324.0 | 326.0 | — | — | 39,800 |
直近120営業日分を表示