フィル・カンパニー(3267)の株価時系列情報
フィル・カンパニー(3267)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/23 | 668 | 695 | 668 | 681 | 43,600 |
2024/04/22 | 672 | 676 | 648 | 671 | 61,200 |
2024/04/19 | 680 | 686 | 651 | 665 | 91,800 |
2024/04/18 | 700 | 710 | 683 | 684 | 52,800 |
2024/04/17 | 748 | 756 | 700 | 708 | 92,400 |
2024/04/16 | 757 | 771 | 747 | 747 | 32,700 |
2024/04/15 | 748 | 775 | 741 | 758 | 47,300 |
2024/04/12 | 771 | 824 | 757 | 764 | 154,400 |
2024/04/11 | 839 | 852 | 823 | 825 | 67,000 |
2024/04/10 | 840 | 879 | 840 | 847 | 37,600 |
2024/04/09 | 851 | 855 | 831 | 839 | 29,700 |
2024/04/08 | 879 | 880 | 847 | 850 | 38,900 |
2024/04/05 | 888 | 900 | 850 | 864 | 61,300 |
2024/04/04 | 933 | 933 | 880 | 901 | 72,300 |
2024/04/03 | 901 | 939 | 892 | 933 | 41,400 |
2024/04/02 | 898 | 906 | 882 | 901 | 39,100 |
2024/04/01 | 909 | 917 | 895 | 902 | 37,500 |
2024/03/29 | 867 | 911 | 866 | 900 | 42,200 |
2024/03/28 | 865 | 887 | 864 | 867 | 21,000 |
2024/03/27 | 857 | 883 | 855 | 872 | 39,600 |
2024/03/26 | 873 | 885 | 856 | 856 | 35,300 |
2024/03/25 | 876 | 911 | 866 | 884 | 54,600 |
2024/03/22 | 875 | 888 | 861 | 861 | 44,700 |
2024/03/21 | 892 | 922 | 876 | 882 | 60,400 |
2024/03/19 | 891 | 902 | 867 | 870 | 50,100 |
2024/03/18 | 884 | 898 | 871 | 891 | 65,200 |
2024/03/15 | 848 | 896 | 831 | 889 | 72,000 |
2024/03/14 | 857 | 857 | 832 | 847 | 32,300 |
2024/03/13 | 857 | 878 | 842 | 864 | 62,600 |
2024/03/12 | 807 | 846 | 797 | 846 | 40,800 |
2024/03/11 | 830 | 835 | 798 | 808 | 75,700 |
2024/03/08 | 780 | 869 | 780 | 857 | 100,200 |
2024/03/07 | 797 | 797 | 772 | 784 | 38,500 |
2024/03/06 | 775 | 806 | 772 | 798 | 35,700 |
2024/03/05 | 762 | 785 | 759 | 777 | 38,500 |
2024/03/04 | 781 | 794 | 763 | 768 | 56,000 |
2024/03/01 | 818 | 818 | 787 | 787 | 52,200 |
2024/02/29 | 808 | 830 | 806 | 816 | 46,700 |
2024/02/28 | 822 | 844 | 805 | 810 | 45,900 |
2024/02/27 | 840 | 846 | 820 | 825 | 40,400 |
2024/02/26 | 820 | 845 | 804 | 832 | 49,000 |
2024/02/22 | 873 | 880 | 808 | 813 | 107,900 |
2024/02/21 | 929 | 929 | 852 | 858 | 169,300 |
2024/02/20 | 893 | 946 | 852 | 930 | 360,600 |
2024/02/19 | 791 | 880 | 780 | 878 | 132,500 |
2024/02/16 | 732 | 810 | 732 | 797 | 90,400 |
2024/02/15 | 737 | 742 | 724 | 727 | 41,300 |
2024/02/14 | 772 | 774 | 729 | 741 | 70,700 |
2024/02/13 | 794 | 803 | 771 | 787 | 51,500 |
2024/02/09 | 779 | 795 | 766 | 793 | 30,300 |
2024/02/08 | 778 | 791 | 757 | 790 | 44,800 |
2024/02/07 | 814 | 814 | 773 | 782 | 54,000 |
2024/02/06 | 826 | 834 | 805 | 814 | 57,100 |
2024/02/05 | 823 | 825 | 797 | 824 | 68,600 |
2024/02/02 | 783 | 820 | 777 | 817 | 66,400 |
2024/02/01 | 771 | 796 | 764 | 783 | 30,400 |
2024/01/31 | 770 | 784 | 751 | 780 | 77,000 |
2024/01/30 | 780 | 794 | 765 | 778 | 55,400 |
2024/01/29 | 819 | 819 | 772 | 772 | 87,800 |
2024/01/26 | 810 | 827 | 791 | 804 | 71,200 |
2024/01/25 | 845 | 873 | 813 | 819 | 219,400 |
2024/01/24 | 815 | 850 | 809 | 849 | 141,600 |
2024/01/23 | 830 | 843 | 793 | 805 | 95,300 |
2024/01/22 | 858 | 859 | 823 | 830 | 61,800 |
2024/01/19 | 844 | 860 | 822 | 845 | 87,400 |
2024/01/18 | 808 | 861 | 792 | 841 | 124,500 |
2024/01/17 | 813 | 847 | 780 | 823 | 161,600 |
2024/01/16 | 791 | 820 | 768 | 813 | 336,700 |
2024/01/15 | 730 | 730 | 716 | 730 | 83,700 |
2024/01/12 | 628 | 630 | 608 | 630 | 66,900 |
2024/01/11 | 643 | 645 | 623 | 629 | 34,900 |
2024/01/10 | 649 | 658 | 636 | 636 | 50,900 |
2024/01/09 | 616 | 649 | 616 | 645 | 45,800 |
2024/01/05 | 628 | 635 | 608 | 615 | 27,200 |
2024/01/04 | 630 | 630 | 606 | 618 | 28,800 |
2023/12/29 | 620 | 639 | 606 | 629 | 35,000 |
2023/12/28 | 593 | 616 | 583 | 616 | 34,000 |
2023/12/27 | 563 | 591 | 563 | 591 | 29,400 |
2023/12/26 | 564 | 594 | 563 | 565 | 32,900 |
2023/12/25 | 552 | 568 | 552 | 563 | 28,800 |
2023/12/22 | 551 | 569 | 542 | 551 | 26,700 |
2023/12/21 | 560 | 562 | 550 | 550 | 21,400 |
2023/12/20 | 570 | 587 | 559 | 568 | 20,800 |
2023/12/19 | 565 | 575 | 557 | 575 | 16,400 |
2023/12/18 | 540 | 566 | 539 | 565 | 30,200 |
2023/12/15 | 540 | 541 | 532 | 539 | 16,900 |
2023/12/14 | 549 | 550 | 533 | 537 | 9,400 |
2023/12/13 | 530 | 545 | 523 | 545 | 23,600 |
2023/12/12 | 553 | 553 | 530 | 530 | 16,200 |
2023/12/11 | 536 | 552 | 536 | 551 | 18,500 |
2023/12/08 | 546 | 552 | 535 | 536 | 41,400 |
2023/12/07 | 576 | 576 | 546 | 546 | 20,900 |
2023/12/06 | 562 | 579 | 560 | 576 | 23,300 |
2023/12/05 | 572 | 577 | 561 | 561 | 14,500 |
2023/12/04 | 560 | 579 | 554 | 575 | 30,600 |
2023/12/01 | 596 | 603 | 561 | 561 | 62,100 |
2023/11/30 | 536 | 599 | 532 | 596 | 155,600 |
2023/11/29 | 540 | 547 | 531 | 531 | 17,800 |
2023/11/28 | 553 | 553 | 539 | 543 | 22,900 |
2023/11/27 | 553 | 563 | 546 | 547 | 21,000 |
2023/11/24 | 552 | 556 | 545 | 548 | 22,800 |
2023/11/22 | 558 | 568 | 543 | 554 | 43,200 |
2023/11/21 | 534 | 566 | 524 | 558 | 69,000 |
2023/11/20 | 502 | 540 | 500 | 530 | 70,500 |
2023/11/17 | 500 | 502 | 493 | 499 | 13,900 |
2023/11/16 | 502 | 506 | 493 | 499 | 30,800 |
2023/11/15 | 510 | 510 | 500 | 506 | 28,400 |
2023/11/14 | 519 | 519 | 500 | 511 | 26,200 |
2023/11/13 | 532 | 532 | 515 | 519 | 31,000 |
2023/11/10 | 537 | 541 | 529 | 532 | 31,200 |
2023/11/09 | 554 | 559 | 540 | 541 | 32,300 |
2023/11/08 | 570 | 576 | 555 | 555 | 26,100 |
2023/11/07 | 563 | 569 | 560 | 569 | 25,000 |
2023/11/06 | 560 | 566 | 557 | 563 | 21,700 |
2023/11/02 | 548 | 557 | 544 | 557 | 30,500 |
2023/11/01 | 546 | 551 | 543 | 548 | 22,900 |
2023/10/31 | 546 | 546 | 531 | 546 | 32,300 |
2023/10/30 | 555 | 555 | 542 | 546 | 19,600 |
2023/10/27 | 545 | 556 | 542 | 556 | 21,900 |
2023/10/26 | 551 | 551 | 538 | 545 | 27,500 |
2023/10/25 | 556 | 566 | 555 | 560 | 29,100 |
2023/10/24 | 558 | 560 | 533 | 556 | 60,200 |
2023/10/23 | 571 | 577 | 558 | 561 | 49,800 |
2023/10/20 | 599 | 599 | 575 | 579 | 61,200 |
2023/10/19 | 604 | 605 | 591 | 595 | 43,300 |
2023/10/18 | 612 | 620 | 604 | 614 | 17,800 |
2023/10/17 | 608 | 623 | 608 | 612 | 33,600 |
2023/10/16 | 628 | 628 | 602 | 608 | 60,800 |
2023/10/13 | 670 | 672 | 630 | 631 | 52,800 |
2023/10/12 | 670 | 685 | 660 | 676 | 64,900 |
2023/10/11 | 690 | 692 | 668 | 672 | 63,300 |
2023/10/10 | 692 | 699 | 691 | 693 | 11,000 |
2023/10/06 | 680 | 693 | 680 | 692 | 18,100 |
2023/10/05 | 671 | 688 | 671 | 685 | 15,200 |
2023/10/04 | 672 | 682 | 668 | 669 | 19,500 |
2023/10/03 | 705 | 705 | 679 | 682 | 41,900 |
2023/10/02 | 710 | 721 | 690 | 695 | 35,000 |
2023/09/29 | 713 | 718 | 698 | 702 | 12,100 |
2023/09/28 | 703 | 719 | 699 | 711 | 26,600 |
2023/09/27 | 702 | 705 | 697 | 703 | 15,700 |
2023/09/26 | 707 | 707 | 691 | 698 | 31,600 |
2023/09/25 | 693 | 722 | 693 | 713 | 33,500 |
2023/09/22 | 682 | 699 | 669 | 693 | 40,700 |
2023/09/21 | 712 | 712 | 670 | 680 | 90,300 |
2023/09/20 | 722 | 731 | 708 | 710 | 31,200 |
2023/09/19 | 726 | 730 | 719 | 730 | 30,800 |
2023/09/15 | 737 | 737 | 725 | 725 | 17,300 |
2023/09/14 | 738 | 738 | 733 | 737 | 11,600 |
2023/09/13 | 733 | 740 | 733 | 739 | 11,000 |
2023/09/12 | 733 | 748 | 733 | 739 | 10,500 |
2023/09/11 | 756 | 756 | 735 | 736 | 12,200 |
2023/09/08 | 747 | 756 | 742 | 756 | 13,800 |
2023/09/07 | 761 | 761 | 749 | 753 | 10,400 |
2023/09/06 | 761 | 765 | 754 | 765 | 8,400 |
2023/09/05 | 753 | 763 | 753 | 761 | 16,100 |
2023/09/04 | 763 | 772 | 757 | 760 | 29,700 |
2023/09/01 | 767 | 767 | 754 | 766 | 12,400 |
2023/08/31 | 777 | 781 | 767 | 769 | 8,800 |
2023/08/30 | 791 | 791 | 775 | 778 | 12,100 |
2023/08/29 | 770 | 798 | 770 | 791 | 28,400 |
2023/08/28 | 767 | 779 | 767 | 777 | 12,200 |
2023/08/25 | 752 | 779 | 752 | 767 | 23,800 |
2023/08/24 | 731 | 782 | 731 | 766 | 65,700 |
2023/08/23 | 728 | 736 | 717 | 729 | 29,700 |
2023/08/22 | 732 | 732 | 715 | 728 | 25,400 |
2023/08/21 | 727 | 740 | 727 | 734 | 8,700 |
2023/08/18 | 751 | 760 | 734 | 738 | 25,600 |
2023/08/17 | 742 | 759 | 738 | 755 | 23,000 |
2023/08/16 | 766 | 769 | 750 | 757 | 19,700 |
2023/08/15 | 759 | 768 | 752 | 763 | 17,700 |
2023/08/14 | 751 | 771 | 748 | 758 | 21,000 |
2023/08/10 | 747 | 759 | 743 | 758 | 13,700 |
2023/08/09 | 745 | 759 | 743 | 754 | 15,700 |
2023/08/08 | 744 | 757 | 743 | 752 | 18,300 |
2023/08/07 | 718 | 744 | 715 | 744 | 16,400 |
2023/08/04 | 738 | 738 | 710 | 718 | 38,800 |
2023/08/03 | 758 | 758 | 733 | 738 | 53,300 |
2023/08/02 | 758 | 775 | 757 | 761 | 24,500 |
2023/08/01 | 783 | 783 | 765 | 769 | 19,500 |
2023/07/31 | 763 | 780 | 763 | 780 | 33,800 |
2023/07/28 | 764 | 772 | 746 | 759 | 90,200 |
2023/07/27 | 751 | 766 | 751 | 761 | 26,300 |
2023/07/26 | 769 | 769 | 751 | 754 | 17,600 |
2023/07/25 | 771 | 771 | 761 | 765 | 29,000 |
2023/07/24 | 775 | 794 | 766 | 779 | 75,400 |
2023/07/21 | 763 | 766 | 747 | 760 | 48,300 |
2023/07/20 | 768 | 795 | 763 | 766 | 64,800 |
2023/07/19 | 778 | 779 | 749 | 761 | 118,700 |
2023/07/18 | 785 | 787 | 776 | 776 | 87,200 |
2023/07/14 | 833 | 857 | 780 | 784 | 195,200 |
2023/07/13 | 917 | 935 | 912 | 923 | 38,800 |
2023/07/12 | 944 | 944 | 917 | 917 | 26,600 |
2023/07/11 | 940 | 969 | 937 | 944 | 39,200 |
2023/07/10 | 947 | 947 | 918 | 930 | 27,900 |
2023/07/07 | 930 | 956 | 926 | 947 | 24,800 |
2023/07/06 | 926 | 943 | 924 | 932 | 16,100 |
2023/07/05 | 930 | 947 | 916 | 947 | 11,600 |
2023/07/04 | 930 | 950 | 920 | 943 | 16,100 |
2023/07/03 | 924 | 941 | 924 | 926 | 15,400 |
2023/06/30 | 914 | 922 | 904 | 920 | 15,200 |