日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フィスコ(3807)の株価時系列情報

フィスコ(3807)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
2010/12/30 20,720 22,000 20,500 21,800 66
2010/12/29 20,900 21,200 20,610 20,640 14
2010/12/28 20,720 20,800 20,130 20,800 107
2010/12/27 21,500 21,520 20,810 20,820 88
2010/12/24 21,810 21,900 21,510 21,520 65
2010/12/22 21,700 22,390 21,550 22,000 163
2010/12/21 22,130 22,300 21,470 21,980 272
2010/12/20 22,150 23,400 22,000 22,500 332
2010/12/17 22,760 23,000 22,600 22,650 122
2010/12/16 23,990 23,990 22,000 23,250 353
2010/12/15 24,000 24,000 22,600 23,900 140
2010/12/14 23,500 24,900 23,130 23,600 245
2010/12/13 26,800 28,500 23,160 24,480 531
2010/12/10 23,210 25,500 22,710 25,400 408
2010/12/09 24,500 24,500 22,200 22,710 378
2010/12/08 27,000 27,630 23,600 24,010 977
2010/12/07 26,400 29,400 25,550 27,500 3,611
2010/12/06 21,000 24,990 19,290 24,400 1,113
2010/12/03 19,200 22,800 19,000 20,580 1,866
2010/12/02 17,800 18,800 17,800 18,800 37
2010/12/01 18,000 18,100 17,700 18,100 32
2010/11/30 17,600 18,450 17,560 17,950 41
2010/11/29 19,400 19,400 17,520 17,520 94
2010/11/26 18,900 19,000 18,350 18,650 67
2010/11/25 18,100 18,450 17,920 18,300 81
2010/11/24 17,980 18,300 17,660 18,000 35
2010/11/22 17,500 17,980 17,170 17,980 26
2010/11/19 17,910 18,000 16,830 17,450 116
2010/11/18 17,590 17,900 17,030 17,820 40
2010/11/17 17,000 17,610 16,850 17,550 19
2010/11/16 17,130 17,440 16,810 16,810 14
2010/11/15 16,810 17,950 16,810 17,130 24
2010/11/12 17,990 18,000 17,900 18,000 26
2010/11/11 17,120 18,000 17,020 18,000 28
2010/11/10 17,000 17,700 17,000 17,450 26
2010/11/09 17,000 17,750 17,000 17,000 19
2010/11/08 16,900 16,900 16,750 16,750 5
2010/11/05 16,750 17,010 16,610 16,650 33
2010/11/04 16,800 17,480 16,620 17,480 10
2010/11/02 17,500 17,580 16,800 17,580 8
2010/11/01 18,000 18,000 16,900 17,500 31
2010/10/29 17,450 17,490 17,450 17,490 4
2010/10/28 16,600 17,120 16,600 17,120 2
2010/10/27 17,400 17,900 16,720 16,720 9
2010/10/26 17,800 17,800 16,300 17,000 24
2010/10/25 16,500 17,750 16,500 17,000 31
2010/10/22 16,950 16,950 16,130 16,130 18
2010/10/21 16,500 17,400 16,500 16,550 18
2010/10/20 16,300 16,800 16,000 16,800 43
2010/10/19 16,220 16,750 16,020 16,700 41
2010/10/18 16,500 16,500 16,500 16,500 2
2010/10/15 16,550 17,250 16,100 16,790 72
2010/10/14 18,400 18,900 17,570 17,750 28
2010/10/13 17,750 18,900 17,750 18,400 32
2010/10/12 17,560 18,000 17,030 18,000 82
2010/10/08 17,810 17,810 17,530 17,580 12
2010/10/07 18,510 18,930 18,110 18,110 34
2010/10/06 19,990 19,990 18,100 18,110 104
2010/10/05 17,000 17,700 17,000 17,050 40
2010/10/04 18,010 18,010 17,000 17,000 53
2010/10/01 18,000 18,700 17,950 18,350 59
2010/09/30 17,720 17,780 17,000 17,320 62
2010/09/29 18,300 18,500 17,900 18,470 15
2010/09/28 17,500 17,900 17,500 17,900 10
2010/09/27 17,600 17,600 17,510 17,550 29
2010/09/24 17,850 18,200 17,550 17,550 24
2010/09/22 17,710 18,500 17,600 18,300 70
2010/09/21 19,390 19,390 18,000 18,300 64
2010/09/17 18,980 18,990 18,980 18,990 2
2010/09/16 19,000 19,000 18,330 18,330 6
2010/09/15 18,100 18,620 18,100 18,620 8
2010/09/14 18,600 18,610 18,000 18,200 39
2010/09/13 18,480 19,000 18,470 18,520 18
2010/09/10 18,480 18,990 18,460 18,800 23
2010/09/09 17,910 18,950 17,910 18,880 88
2010/09/08 19,550 20,000 16,500 18,600 253
2010/09/07 20,200 20,200 19,410 19,460 54
2010/09/06 20,200 20,720 20,180 20,260 36
2010/09/03 20,150 20,700 20,010 20,110 69
2010/09/02 22,400 22,480 20,560 20,880 121
2010/09/01 23,700 23,700 21,000 22,500 431
2010/08/31 19,500 23,770 19,300 23,770 736
2010/08/30 19,610 21,600 19,510 19,770 139
2010/08/27 20,600 23,800 19,110 21,000 321
2010/08/26 18,700 21,100 17,900 21,100 576
2010/08/25 15,220 17,700 15,000 17,100 225
2010/08/24 18,200 18,500 16,020 16,020 88
2010/08/23 17,700 17,990 17,010 17,990 9
2010/08/20 18,400 18,400 17,700 18,000 5
2010/08/19 18,400 18,400 18,400 18,400 1
2010/08/18 17,000 17,200 17,000 17,200 5
2010/08/17 16,620 17,410 16,620 17,000 90
2010/08/16 18,400 18,620 18,220 18,620 31
2010/08/13 18,250 18,670 18,250 18,670 26
2010/08/12 18,700 19,100 18,150 18,360 15
2010/08/11 19,010 19,500 18,600 19,500 26
2010/08/10 20,040 20,040 19,000 19,700 45
2010/08/09 20,040 20,100 20,040 20,040 10
2010/08/06 20,120 20,650 20,030 20,040 34
2010/08/05 21,600 21,600 20,650 20,650 10
2010/08/04 20,720 20,720 20,720 20,720 1
2010/08/03 21,100 21,100 21,000 21,000 17
2010/08/02 21,900 21,900 21,200 21,800 18
2010/07/30 20,800 21,800 20,600 21,800 28
2010/07/29 21,500 21,500 21,500 21,500 5
2010/07/28 20,150 22,020 20,150 22,000 43
2010/07/27 20,500 21,000 20,010 21,000 36
2010/07/26 19,950 20,530 19,950 20,000 25
2010/07/23 20,000 20,000 19,050 19,950 42
2010/07/22 20,510 20,510 19,500 19,500 43
2010/07/21 21,000 22,000 20,550 20,710 76
2010/07/20 21,400 22,000 21,000 22,000 8
2010/07/16 22,030 22,990 22,000 22,000 9
2010/07/15 23,500 23,500 22,200 23,000 31
2010/07/14 22,010 23,500 22,010 23,390 41
2010/07/13 22,010 22,500 22,000 22,100 14
2010/07/12 22,770 22,770 22,060 22,060 27
2010/07/09 23,000 23,000 22,230 22,270 8
2010/07/08 22,700 22,720 22,200 22,700 23
2010/07/07 23,300 23,300 22,200 22,200 11
2010/07/06 22,000 22,500 21,900 22,500 60
2010/07/05 21,100 22,100 21,100 22,000 12
2010/07/02 22,100 22,100 22,000 22,000 35
2010/07/01 23,490 23,490 22,200 22,200 52
2010/06/30 22,610 22,950 22,500 22,500 45
2010/06/29 23,100 23,680 22,950 22,950 16
2010/06/28 24,380 24,380 23,250 23,250 15
2010/06/25 23,490 23,880 23,000 23,880 46
2010/06/24 24,000 24,500 24,000 24,490 15
2010/06/23 23,710 23,990 23,000 23,990 31
2010/06/22 25,000 25,000 24,210 24,210 29
2010/06/21 24,720 25,000 24,300 25,000 16
2010/06/18 25,500 25,500 24,710 24,850 18
2010/06/17 25,470 25,500 24,750 25,500 18
2010/06/16 25,490 25,500 25,000 25,490 37
2010/06/15 25,000 25,200 24,750 25,200 31
2010/06/14 25,150 26,500 25,000 25,000 63
2010/06/11 25,800 26,000 25,400 25,650 39
2010/06/10 24,000 25,000 24,000 25,000 28
2010/06/09 25,720 25,720 24,000 24,000 39
2010/06/08 25,500 25,800 25,220 25,220 48
2010/06/07 25,450 26,500 25,450 26,000 20
2010/06/04 27,450 27,500 26,570 27,450 86
2010/06/03 26,200 27,500 26,200 27,200 29
2010/06/02 26,500 27,500 26,000 26,110 56
2010/06/01 28,000 28,000 26,060 27,000 57
2010/05/31 24,500 29,000 24,200 28,390 167
2010/05/28 23,110 24,440 23,110 24,400 16
2010/05/27 22,300 23,800 22,300 23,000 45
2010/05/26 23,500 23,500 22,400 23,000 56
2010/05/25 24,000 24,000 23,000 23,000 98
2010/05/24 23,510 24,000 23,500 23,700 24
2010/05/21 22,700 23,500 22,600 23,500 111
2010/05/20 23,230 24,400 23,230 24,000 48
2010/05/19 23,500 25,000 23,000 24,010 117
2010/05/18 25,000 25,500 23,600 23,600 99
2010/05/17 27,000 27,500 25,950 25,950 191
2010/05/14 29,000 29,400 28,000 29,250 135
2010/05/13 28,750 29,500 27,500 29,500 139
2010/05/12 28,810 29,450 28,780 28,780 113
2010/05/11 31,150 31,400 28,700 29,500 67
2010/05/10 28,500 30,000 28,500 30,000 57
2010/05/07 27,650 29,000 27,500 29,000 188
2010/05/06 33,850 33,850 30,400 31,050 124
2010/04/30 33,950 34,300 33,200 33,650 93
2010/04/28 32,900 33,700 32,900 33,300 119
2010/04/27 34,750 34,750 33,000 33,050 275
2010/04/26 35,400 35,400 34,050 34,700 185
2010/04/23 33,400 34,450 33,400 34,400 186
2010/04/22 32,700 33,650 32,700 33,250 140
2010/04/21 32,550 33,750 32,500 33,000 138
2010/04/20 33,050 34,950 32,400 32,400 328
2010/04/19 33,950 34,500 32,100 33,450 263
2010/04/16 37,000 37,400 34,650 34,650 420
2010/04/15 35,700 38,900 35,700 37,600 680
2010/04/14 34,850 35,050 33,250 35,050 219
2010/04/13 34,900 36,300 34,100 34,400 377
2010/04/12 32,900 35,450 32,900 35,000 314
2010/04/09 33,200 34,100 32,550 33,600 278
2010/04/08 32,000 33,300 31,550 33,300 308
2010/04/07 32,100 32,600 31,400 31,550 406
2010/04/06 33,150 36,250 32,200 32,250 776
2010/04/05 32,400 33,000 31,800 33,000 630
2010/04/02 33,600 34,700 31,950 32,500 695
2010/04/01 41,000 42,500 33,600 33,600 3,513
2010/03/31 36,000 38,100 36,000 38,100 1,091
2010/03/30 31,100 31,100 31,100 31,100 405
2010/03/29 26,800 26,900 25,510 26,060 235
2010/03/26 24,000 26,850 23,470 26,500 377
2010/03/25 24,450 24,450 23,800 24,000 217
2010/03/24 25,380 25,380 23,300 24,000 241
2010/03/23 24,990 25,690 24,120 24,500 189
2010/03/19 23,600 23,990 23,260 23,880 100
2010/03/18 23,360 24,690 23,270 23,820 152
2010/03/17 23,570 23,900 22,920 23,120 200
2010/03/16 24,710 24,790 23,500 23,570 354
2010/03/15 25,900 28,600 23,700 24,800 1,066
2010/03/12 22,000 23,800 21,800 23,700 360
2010/03/11 21,900 22,350 21,820 22,350 64
2010/03/10 22,000 22,350 21,950 22,250 38
2010/03/09 22,100 22,350 21,810 22,340 58
2010/03/08 22,450 22,450 21,600 22,000 86
2010/03/05 22,030 22,300 21,900 22,300 91
2010/03/04 22,300 22,300 22,010 22,030 53
2010/03/03 22,000 22,700 22,000 22,700 98
2010/03/02 22,410 22,410 22,010 22,010 71
2010/03/01 22,490 22,490 21,800 22,300 45
2010/02/26 22,700 22,700 21,600 22,300 250
2010/02/25 23,000 23,440 22,700 22,800 55
2010/02/24 23,000 23,450 22,500 23,450 131
2010/02/23 24,000 24,020 22,800 23,100 241
2010/02/22 24,200 24,500 23,800 24,050 53
2010/02/19 24,000 24,870 23,500 24,700 52
2010/02/18 25,320 25,320 23,200 23,860 142
2010/02/17 26,000 26,780 25,230 25,320 200
2010/02/16 27,000 29,500 25,000 25,010 790
2010/02/15 23,000 27,150 22,000 26,940 538
2010/02/12 21,000 22,490 21,000 22,490 126
2010/02/10 22,400 22,600 22,400 22,600 70
2010/02/09 22,390 22,500 21,000 22,000 177
2010/02/08 22,450 22,450 21,500 22,400 48
2010/02/05 21,930 22,490 21,900 22,300 82
2010/02/04 22,000 22,800 22,000 22,500 45
2010/02/03 23,000 23,300 21,800 22,500 199
2010/02/02 23,510 23,900 22,600 23,300 150
2010/02/01 24,950 24,950 23,350 23,500 158
2010/01/29 25,800 25,800 24,150 24,750 184
2010/01/28 25,210 26,050 25,210 25,500 62
2010/01/27 25,000 26,300 25,000 25,500 192
2010/01/26 26,000 26,000 24,750 25,000 348
2010/01/25 26,680 26,680 25,600 26,500 104
2010/01/22 27,500 27,500 25,710 26,680 277
2010/01/21 28,200 28,200 26,900 27,900 156
2010/01/20 26,000 28,450 26,000 28,000 417
2010/01/19 26,500 26,750 25,700 25,990 105
2010/01/18 26,500 27,600 26,000 26,500 243
2010/01/15 25,000 26,500 24,600 26,500 203
2010/01/14 25,750 25,750 24,400 24,620 149
2010/01/13 26,100 26,100 25,510 25,510 181
2010/01/12 26,400 26,400 25,600 26,300 125
2010/01/08 25,800 26,460 25,020 26,460 314
2010/01/07 28,280 28,750 25,810 26,300 572
2010/01/06 26,020 29,450 26,020 27,280 1,437
2010/01/05 24,500 25,600 24,060 24,760 241
2010/01/04 25,700 25,900 23,940 24,100 321

このページの先頭へ