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
2011/12/30 19,000 19,000 18,770 18,770 3
2011/12/29 19,000 19,000 18,600 18,600 26
2011/12/28 18,610 19,000 18,600 19,000 13
2011/12/27 18,660 18,800 18,660 18,800 62
2011/12/26 19,750 19,760 19,060 19,060 57
2011/12/22 19,250 19,350 19,250 19,350 22
2011/12/21 19,200 19,440 18,910 19,250 16
2011/12/20 19,120 19,500 19,000 19,300 41
2011/12/19 19,490 19,490 19,220 19,300 22
2011/12/16 19,490 19,490 19,200 19,490 22
2011/12/15 19,770 19,770 19,200 19,490 67
2011/12/14 19,770 19,770 19,770 19,770 2
2011/12/13 19,750 20,150 19,750 20,100 16
2011/12/12 20,000 20,000 20,000 20,000 15
2011/12/09 19,950 20,000 19,850 19,850 12
2011/12/08 19,980 19,980 19,950 19,950 13
2011/12/06 20,950 20,950 20,000 20,000 21
2011/12/05 20,950 20,950 20,940 20,950 4
2011/12/02 20,950 20,950 20,950 20,950 1
2011/12/01 21,500 21,500 21,500 21,500 7
2011/11/30 19,900 20,090 19,900 20,090 2
2011/11/29 20,000 20,000 19,900 19,900 14
2011/11/28 20,200 20,200 19,720 20,000 32
2011/11/25 19,730 19,800 19,720 19,720 18
2011/11/24 19,730 19,730 19,730 19,730 6
2011/11/22 20,000 20,000 19,730 19,730 14
2011/11/21 19,730 20,590 19,730 20,000 11
2011/11/18 19,810 19,810 19,710 19,710 4
2011/11/17 20,510 20,510 19,700 19,700 13
2011/11/16 21,000 21,000 20,540 20,540 7
2011/11/15 20,530 20,970 20,530 20,700 5
2011/11/14 21,000 21,470 20,600 21,000 9
2011/11/11 21,000 21,400 21,000 21,400 5
2011/11/10 20,600 20,600 20,600 20,600 3
2011/11/09 20,640 20,640 20,610 20,610 5
2011/11/08 20,630 21,000 20,630 21,000 11
2011/11/07 21,010 21,460 20,510 21,460 6
2011/11/04 21,010 21,490 21,000 21,490 7
2011/11/02 21,100 21,370 21,010 21,010 13
2011/11/01 21,890 21,890 21,390 21,390 11
2011/10/31 22,000 22,000 22,000 22,000 1
2011/10/28 21,400 22,190 21,400 21,500 6
2011/10/27 21,310 21,510 21,310 21,450 11
2011/10/26 22,000 22,000 21,250 21,250 15
2011/10/25 21,500 21,620 21,500 21,620 3
2011/10/24 0 0 0 21,750 0
2011/10/21 21,450 21,750 21,450 21,750 3
2011/10/20 21,450 21,450 21,440 21,450 17
2011/10/19 21,400 21,510 21,400 21,450 3
2011/10/18 21,500 21,500 21,400 21,400 13
2011/10/17 22,260 22,260 21,150 21,200 60
2011/10/14 21,420 22,210 21,420 22,200 13
2011/10/13 21,260 21,760 21,260 21,400 3
2011/10/12 21,210 21,220 21,210 21,220 4
2011/10/11 21,050 21,390 21,050 21,210 10
2011/10/07 21,010 21,020 21,010 21,020 3
2011/10/06 20,790 21,300 20,790 21,000 22
2011/10/05 20,650 20,760 20,650 20,760 5
2011/10/04 20,650 20,650 20,650 20,650 4
2011/10/03 21,120 21,210 21,120 21,150 23
2011/09/30 20,620 20,620 20,620 20,620 1
2011/09/29 20,600 21,000 20,560 21,000 47
2011/09/28 20,850 21,000 20,820 21,000 16
2011/09/27 20,810 20,810 20,800 20,800 3
2011/09/26 24,140 24,140 20,560 20,600 89
2011/09/22 24,100 25,100 23,200 23,210 113
2011/09/21 23,060 23,310 22,810 22,810 26
2011/09/20 23,130 24,130 23,130 24,130 3
2011/09/16 23,110 23,500 23,110 23,130 3
2011/09/15 23,000 23,150 23,000 23,150 4
2011/09/14 23,400 24,500 23,400 23,410 35
2011/09/13 22,700 22,900 22,370 22,900 7
2011/09/12 23,410 23,410 22,500 22,500 34
2011/09/09 23,650 23,650 23,650 23,650 5
2011/09/08 24,060 24,060 24,010 24,010 3
2011/09/07 24,000 24,990 24,000 24,990 14
2011/09/06 24,400 24,400 23,790 23,790 37
2011/09/05 24,410 24,500 24,410 24,500 9
2011/09/02 24,410 25,280 24,410 25,200 27
2011/09/01 25,270 25,270 24,900 24,900 7
2011/08/31 24,300 25,200 24,300 25,200 8
2011/08/30 24,650 24,660 24,650 24,660 11
2011/08/29 24,570 25,110 24,570 25,110 2
2011/08/26 25,900 25,990 25,900 25,990 17
2011/08/25 24,170 24,170 24,170 24,170 2
2011/08/24 24,110 24,170 24,110 24,170 5
2011/08/23 24,000 24,500 24,000 24,500 6
2011/08/22 23,610 23,610 23,500 23,500 12
2011/08/19 24,000 24,420 24,000 24,420 23
2011/08/18 24,800 25,790 24,800 25,000 17
2011/08/17 24,120 26,000 24,120 24,910 46
2011/08/16 24,040 24,500 24,040 24,120 21
2011/08/15 25,100 25,400 23,400 25,000 104
2011/08/12 25,900 26,000 25,900 26,000 12
2011/08/11 23,000 25,300 23,000 25,000 12
2011/08/10 24,000 24,010 23,500 23,500 4
2011/08/09 24,200 24,200 22,100 23,330 26
2011/08/08 24,420 24,920 24,420 24,510 10
2011/08/05 26,110 26,150 25,020 26,150 29
2011/08/04 0 0 0 26,900 0
2011/08/03 26,900 27,400 26,890 26,900 11
2011/08/02 27,580 27,580 27,580 27,580 1
2011/08/01 27,700 27,700 27,600 27,600 13
2011/07/29 26,710 26,800 26,480 26,510 31
2011/07/28 26,650 27,000 26,650 27,000 6
2011/07/27 26,710 26,800 26,710 26,800 6
2011/07/26 27,170 27,170 26,790 26,790 22
2011/07/25 27,000 27,000 26,700 26,720 22
2011/07/22 26,900 27,400 26,900 27,000 29
2011/07/21 27,000 27,000 26,800 26,900 14
2011/07/20 27,200 27,200 27,060 27,080 53
2011/07/19 27,200 27,200 27,000 27,040 27
2011/07/15 27,550 27,550 27,100 27,200 29
2011/07/14 27,700 27,700 27,600 27,600 13
2011/07/13 27,650 27,650 27,530 27,530 8
2011/07/12 27,600 27,750 27,510 27,650 26
2011/07/11 27,700 28,020 27,530 28,020 16
2011/07/08 27,800 27,950 27,600 27,950 36
2011/07/07 27,650 28,300 27,650 27,800 57
2011/07/06 28,500 28,610 27,450 27,800 418
2011/07/05 29,970 32,000 29,100 29,100 1,316
2011/07/04 27,150 27,150 27,000 27,000 3
2011/07/01 28,000 28,000 27,010 27,980 34
2011/06/30 27,490 27,490 27,490 27,490 1
2011/06/29 27,500 27,500 27,000 27,490 8
2011/06/28 26,720 27,000 26,710 27,000 4
2011/06/27 26,620 27,000 26,620 26,700 49
2011/06/24 28,300 28,300 27,620 27,620 6
2011/06/23 28,650 28,650 28,620 28,620 15
2011/06/22 28,700 28,700 28,650 28,650 59
2011/06/21 28,700 28,700 28,680 28,680 19
2011/06/20 27,770 28,800 27,770 28,800 6
2011/06/17 27,710 28,040 27,710 27,750 5
2011/06/16 27,600 27,710 27,600 27,710 8
2011/06/15 28,800 28,800 27,610 28,600 5
2011/06/14 29,400 29,400 28,010 29,300 23
2011/06/13 29,900 29,900 28,000 29,000 18
2011/06/10 27,700 29,400 27,700 29,000 53
2011/06/09 27,050 27,590 27,040 27,200 18
2011/06/08 26,110 27,500 26,100 27,100 146
2011/06/07 28,990 28,990 28,000 28,000 31
2011/06/06 28,690 29,450 28,630 28,680 25
2011/06/03 28,500 28,690 27,990 28,690 31
2011/06/02 28,500 28,500 28,490 28,500 18
2011/06/01 29,980 29,980 28,500 28,500 25
2011/05/31 29,390 29,390 28,600 29,100 30
2011/05/30 29,000 29,390 28,800 29,390 16
2011/05/27 28,330 28,330 28,330 28,330 1
2011/05/26 29,300 29,500 28,300 28,300 48
2011/05/25 28,600 28,700 28,360 28,700 33
2011/05/24 28,890 29,000 28,600 28,600 24
2011/05/23 28,400 28,490 27,490 28,400 42
2011/05/20 27,800 28,900 27,800 28,900 33
2011/05/19 28,000 28,000 27,800 27,800 14
2011/05/18 27,500 28,050 27,500 28,000 18
2011/05/17 26,900 27,000 26,900 27,000 26
2011/05/16 28,400 28,600 27,900 27,900 62
2011/05/13 0 0 0 28,000 0
2011/05/12 28,000 28,000 28,000 28,000 3
2011/05/11 27,000 27,500 26,850 27,500 18
2011/05/10 27,530 27,540 27,010 27,020 35
2011/05/09 27,600 27,770 27,600 27,770 6
2011/05/06 28,000 28,000 27,450 27,470 17
2011/05/02 28,780 29,200 28,300 28,300 24
2011/04/28 28,300 28,900 27,500 28,280 42
2011/04/27 28,300 28,810 28,300 28,310 44
2011/04/26 30,700 30,700 29,300 29,300 14
2011/04/25 29,780 30,000 29,050 29,900 29
2011/04/22 29,500 29,950 29,500 29,800 7
2011/04/21 29,950 29,950 29,500 29,500 20
2011/04/20 28,550 30,300 28,000 29,500 95
2011/04/19 28,100 28,100 28,050 28,050 9
2011/04/18 28,500 28,890 28,000 28,000 69
2011/04/15 28,990 29,000 28,010 28,500 41
2011/04/14 28,750 29,000 28,010 29,000 6
2011/04/13 28,150 28,800 28,000 28,800 12
2011/04/12 29,400 29,400 27,600 27,600 40
2011/04/11 31,000 31,000 29,000 29,400 17
2011/04/08 30,600 31,000 30,600 31,000 41
2011/04/07 30,500 31,000 30,450 30,600 77
2011/04/06 29,710 30,500 29,600 30,500 89
2011/04/05 31,100 31,100 29,710 29,710 148
2011/04/04 31,150 31,400 30,600 31,100 112
2011/04/01 30,800 31,400 30,800 31,150 98
2011/03/31 30,400 30,400 27,500 29,600 69
2011/03/30 27,800 29,800 27,800 29,400 34
2011/03/29 27,500 27,500 26,110 27,500 93
2011/03/28 30,000 30,000 28,300 28,300 85
2011/03/25 31,800 31,800 29,020 29,900 112
2011/03/24 30,600 31,400 30,500 31,400 110
2011/03/23 30,700 31,500 29,500 30,350 113
2011/03/22 28,000 30,950 27,500 30,000 283
2011/03/18 24,500 27,000 24,000 26,500 249
2011/03/17 23,500 24,500 22,800 24,000 275
2011/03/16 21,000 24,990 20,380 24,000 739
2011/03/15 24,700 24,700 21,700 21,750 868
2011/03/14 26,700 26,700 26,700 26,700 44
2011/03/11 34,700 35,700 32,500 33,700 506
2011/03/10 32,400 38,550 32,100 37,300 1,157
2011/03/09 35,200 35,400 31,000 32,100 450
2011/03/08 30,900 34,450 30,900 34,450 444
2011/03/07 31,800 32,000 30,050 30,900 126
2011/03/04 31,900 33,900 31,800 32,600 405
2011/03/03 29,880 32,100 29,500 31,850 473
2011/03/02 29,500 29,500 29,000 29,500 148
2011/03/01 29,640 29,990 29,050 29,640 173
2011/02/28 29,950 30,100 28,820 29,240 230
2011/02/25 28,600 28,700 27,890 28,450 157
2011/02/24 28,130 28,600 28,000 28,600 162
2011/02/23 28,340 28,700 28,100 28,500 225
2011/02/22 28,620 28,620 28,200 28,490 204
2011/02/21 28,500 28,870 28,010 28,730 370
2011/02/18 29,110 29,170 28,020 28,600 543
2011/02/17 30,500 31,000 28,600 28,950 796
2011/02/16 32,600 38,500 30,550 30,600 3,884
2011/02/15 31,900 31,900 31,900 31,900 923
2011/02/14 26,110 26,950 26,110 26,900 54
2011/02/10 25,900 26,750 25,800 26,110 22
2011/02/09 27,000 27,000 25,510 26,500 140
2011/02/08 27,000 27,000 26,500 26,990 54
2011/02/07 26,000 26,700 26,000 26,300 29
2011/02/04 26,030 26,300 25,660 25,670 94
2011/02/03 26,750 26,750 26,200 26,200 43
2011/02/02 26,610 27,000 26,220 26,780 92
2011/02/01 27,480 27,650 25,050 26,610 206
2011/01/31 26,510 27,990 26,510 26,980 41
2011/01/28 27,500 28,240 26,900 27,510 206
2011/01/27 27,400 28,000 26,800 27,500 170
2011/01/26 27,480 27,490 26,500 27,200 162
2011/01/25 25,490 26,900 25,490 26,230 59
2011/01/24 25,030 25,300 24,600 25,270 50
2011/01/21 26,890 26,890 24,550 25,500 251
2011/01/20 26,550 27,000 26,100 26,990 138
2011/01/19 27,010 27,010 26,500 26,890 141
2011/01/18 27,200 28,350 26,500 27,180 323
2011/01/17 25,400 29,700 25,400 27,150 2,544
2011/01/14 25,410 25,410 24,600 24,700 122
2011/01/13 25,010 25,400 24,860 25,100 106
2011/01/12 25,660 26,000 24,800 25,430 359
2011/01/11 25,530 26,490 25,260 25,610 459
2011/01/07 31,850 31,850 26,860 27,000 3,376
2011/01/06 26,830 26,830 26,830 26,830 183
2011/01/05 22,000 22,370 21,800 21,830 58
2011/01/04 22,500 22,800 22,010 22,300 131

このページの先頭へ