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
2014/12/30 337 345 335 343 116,200
2014/12/29 351 352 333 342 283,000
2014/12/26 325 351 324 350 404,700
2014/12/25 333 340 326 328 339,700
2014/12/24 337 339 328 333 395,700
2014/12/22 354 357 336 339 253,100
2014/12/19 365 367 355 356 172,200
2014/12/18 368 372 352 358 255,700
2014/12/17 345 363 345 356 165,100
2014/12/16 364 370 342 351 347,800
2014/12/15 381 388 364 364 404,000
2014/12/12 402 412 390 392 736,800
2014/12/11 382 402 380 401 503,000
2014/12/10 376 390 375 384 311,000
2014/12/09 381 397 380 382 239,500
2014/12/08 381 404 371 387 603,300
2014/12/05 389 391 373 380 385,100
2014/12/04 414 415 384 391 684,900
2014/12/03 430 431 400 410 1,181,000
2014/12/02 405 428 395 425 2,124,900
2014/12/01 370 407 354 401 1,943,100
2014/11/28 376 378 362 370 514,800
2014/11/27 380 394 371 382 1,036,500
2014/11/26 348 413 340 396 3,581,700
2014/11/25 347 349 337 339 365,200
2014/11/21 332 337 327 335 215,900
2014/11/20 340 347 331 338 794,500
2014/11/19 312 328 308 324 367,200
2014/11/18 296 309 296 306 165,200
2014/11/17 302 305 299 299 102,800
2014/11/14 316 317 302 305 224,200
2014/11/13 312 314 305 306 198,400
2014/11/12 319 325 315 315 327,500
2014/11/11 314 326 314 319 158,300
2014/11/10 320 322 312 313 193,300
2014/11/07 329 333 321 324 196,800
2014/11/06 326 344 325 330 690,700
2014/11/05 322 328 316 326 246,600
2014/11/04 346 346 321 324 740,800
2014/10/31 295 310 288 306 397,400
2014/10/30 297 300 293 296 110,200
2014/10/29 296 304 295 299 164,200
2014/10/28 298 307 292 293 195,100
2014/10/27 310 315 295 302 229,600
2014/10/24 328 328 310 310 162,600
2014/10/23 312 328 308 316 241,800
2014/10/22 305 325 305 320 420,900
2014/10/21 315 322 301 304 496,500
2014/10/20 309 334 305 325 605,900
2014/10/17 293 313 290 301 473,600
2014/10/16 293 304 291 293 393,000
2014/10/15 325 325 294 304 778,100
2014/10/14 273 297 272 293 2,337,500
2014/10/10 348 350 334 345 335,000
2014/10/09 381 387 351 356 370,000
2014/10/08 366 375 366 373 180,900
2014/10/07 386 395 378 382 429,800
2014/10/06 382 405 381 391 629,100
2014/10/03 355 375 355 375 323,100
2014/10/02 348 374 347 355 504,900
2014/10/01 393 398 360 361 567,800
2014/09/30 402 403 392 393 303,600
2014/09/29 417 418 403 403 234,000
2014/09/26 400 415 398 412 440,700
2014/09/25 410 423 406 406 487,300
2014/09/24 403 418 401 410 299,300
2014/09/22 425 425 404 408 386,800
2014/09/19 426 441 426 426 333,900
2014/09/18 444 450 425 430 548,300
2014/09/17 460 468 446 446 986,000
2014/09/16 437 463 436 450 1,568,500
2014/09/12 399 435 392 431 1,104,200
2014/09/11 413 417 388 399 562,900
2014/09/10 423 432 407 407 698,800
2014/09/09 400 443 400 434 1,657,000
2014/09/08 387 407 372 402 762,400
2014/09/05 409 409 382 383 763,500
2014/09/04 422 422 404 404 419,000
2014/09/03 422 431 412 421 437,200
2014/09/02 431 435 418 420 420,400
2014/09/01 453 453 427 429 578,900
2014/08/29 422 465 403 444 1,680,500
2014/08/28 434 437 423 428 477,700
2014/08/27 456 456 431 438 538,500
2014/08/26 460 471 445 448 637,700
2014/08/25 442 477 438 459 1,586,900
2014/08/22 448 452 432 436 974,000
2014/08/21 473 475 443 455 1,175,600
2014/08/20 501 501 461 471 1,436,800
2014/08/19 518 519 495 496 1,167,200
2014/08/18 490 530 488 494 3,432,300
2014/08/15 448 520 448 494 3,934,300
2014/08/14 440 492 431 454 3,495,100
2014/08/13 463 465 432 438 1,104,900
2014/08/12 475 497 450 473 2,010,700
2014/08/11 461 507 451 492 2,207,900
2014/08/08 467 475 417 429 2,016,300
2014/08/07 512 547 470 483 2,859,400
2014/08/06 502 527 490 497 1,711,000
2014/08/05 560 564 494 512 3,127,200
2014/08/04 595 625 565 569 1,997,200
2014/08/01 610 647 597 605 2,472,800
2014/07/31 637 668 623 640 3,708,300
2014/07/30 564 660 546 640 7,980,200
2014/07/29 596 640 527 562 8,434,000
2014/07/28 490 566 488 566 6,267,700
2014/07/25 483 509 477 486 4,074,600
2014/07/24 445 480 442 467 2,468,800
2014/07/23 439 487 416 453 3,927,900
2014/07/22 456 470 446 447 2,673,000
2014/07/18 400 444 395 441 2,899,700
2014/07/17 424 459 415 420 7,594,600
2014/07/16 408 426 395 408 3,604,100
2014/07/15 373 434 361 416 7,136,100
2014/07/14 382 382 364 368 950,300
2014/07/11 349 386 346 366 1,766,100
2014/07/10 405 408 353 360 1,833,800
2014/07/09 394 411 375 400 2,733,600
2014/07/08 385 430 361 418 7,392,300
2014/07/07 335 400 316 390 6,885,100
2014/07/04 341 349 323 330 1,563,900
2014/07/03 367 373 318 331 6,104,700
2014/07/02 281 353 271 335 10,807,000
2014/07/01 252 315 248 273 3,660,700
2014/06/30 247 257 245 246 208,700
2014/06/27 267 267 249 252 252,000
2014/06/26 272 274 258 266 261,200
2014/06/26 1 -> 5.00 分割
2014/06/25 1,350 1,390 1,335 1,360 84,100
2014/06/24 1,317 1,335 1,305 1,335 29,100
2014/06/23 1,320 1,330 1,285 1,317 49,000
2014/06/20 1,349 1,350 1,300 1,316 54,400
2014/06/19 1,358 1,368 1,330 1,336 44,900
2014/06/18 1,367 1,380 1,350 1,358 40,500
2014/06/17 1,382 1,409 1,340 1,367 52,600
2014/06/16 1,378 1,430 1,355 1,382 124,900
2014/06/13 1,310 1,370 1,310 1,367 50,400
2014/06/12 1,340 1,344 1,310 1,323 38,000
2014/06/11 1,319 1,350 1,301 1,350 35,300
2014/06/10 1,370 1,387 1,311 1,320 98,700
2014/06/09 1,305 1,377 1,302 1,373 131,600
2014/06/06 1,276 1,310 1,276 1,284 50,100
2014/06/05 1,279 1,279 1,250 1,274 31,800
2014/06/04 1,274 1,285 1,261 1,278 36,300
2014/06/03 1,310 1,314 1,245 1,281 74,900
2014/06/02 1,309 1,332 1,298 1,299 74,100
2014/05/30 1,340 1,340 1,249 1,297 179,500
2014/05/29 1,190 1,225 1,184 1,205 50,000
2014/05/28 1,120 1,210 1,120 1,205 82,400
2014/05/27 1,170 1,179 1,100 1,117 57,500
2014/05/26 1,122 1,140 1,108 1,140 88,800
2014/05/23 1,072 1,114 1,072 1,080 91,000
2014/05/22 1,006 1,040 990 1,040 51,300
2014/05/21 941 997 927 997 55,300
2014/05/20 998 1,020 969 986 74,100
2014/05/19 1,130 1,140 985 999 82,000
2014/05/16 1,126 1,149 1,111 1,121 32,600
2014/05/15 1,055 1,208 1,053 1,155 117,000
2014/05/14 1,159 1,159 1,055 1,093 97,400
2014/05/13 1,140 1,169 1,101 1,159 33,000
2014/05/12 1,232 1,239 1,135 1,140 75,300
2014/05/09 1,170 1,209 1,165 1,202 47,000
2014/05/08 1,125 1,244 1,124 1,161 96,700
2014/05/07 1,103 1,121 1,092 1,095 24,400
2014/05/02 1,094 1,118 1,077 1,106 40,700
2014/05/01 1,080 1,125 1,056 1,124 53,300
2014/04/30 1,164 1,167 1,041 1,075 83,100
2014/04/28 1,180 1,180 1,085 1,134 68,200
2014/04/25 1,226 1,236 1,190 1,190 54,100
2014/04/24 1,244 1,269 1,228 1,258 46,700
2014/04/23 1,248 1,248 1,201 1,220 44,900
2014/04/22 1,276 1,276 1,181 1,200 101,300
2014/04/21 1,326 1,340 1,259 1,271 53,400
2014/04/18 1,326 1,348 1,320 1,322 28,500
2014/04/17 1,350 1,368 1,317 1,356 39,100
2014/04/16 1,280 1,350 1,280 1,339 51,100
2014/04/15 1,350 1,364 1,280 1,284 65,400
2014/04/14 1,350 1,406 1,337 1,337 54,800
2014/04/11 1,350 1,380 1,306 1,337 102,800
2014/04/10 1,528 1,528 1,400 1,424 92,700
2014/04/09 1,465 1,504 1,430 1,430 73,500
2014/04/08 1,532 1,550 1,470 1,505 87,500
2014/04/07 1,577 1,600 1,531 1,589 83,700
2014/04/04 1,580 1,643 1,560 1,617 126,800
2014/04/03 1,635 1,730 1,580 1,600 257,500
2014/04/02 1,565 1,680 1,565 1,623 132,400
2014/04/01 1,648 1,795 1,555 1,575 290,100
2014/03/31 1,599 1,720 1,551 1,586 198,800
2014/03/28 1,401 1,499 1,351 1,480 157,100
2014/03/27 1,376 1,490 1,333 1,431 147,400
2014/03/26 1,601 1,602 1,356 1,405 278,600
2014/03/25 1,710 1,818 1,550 1,615 314,700
2014/03/24 1,500 1,790 1,460 1,790 358,900
2014/03/20 1,519 1,705 1,510 1,520 312,200
2014/03/19 1,584 1,600 1,431 1,520 315,600
2014/03/18 1,378 1,544 1,370 1,544 249,600
2014/03/17 1,315 1,414 1,290 1,318 109,700
2014/03/14 1,250 1,360 1,240 1,330 102,700
2014/03/13 1,325 1,383 1,290 1,291 75,900
2014/03/12 1,340 1,390 1,311 1,346 87,400
2014/03/11 1,380 1,500 1,360 1,370 188,700
2014/03/10 1,340 1,440 1,282 1,410 144,700
2014/03/07 1,350 1,460 1,320 1,360 211,700
2014/03/06 1,300 1,435 1,270 1,380 322,700
2014/03/05 1,328 1,374 1,287 1,290 226,200
2014/03/04 1,160 1,278 1,150 1,252 228,700
2014/03/03 1,185 1,203 1,080 1,169 186,500
2014/02/28 1,141 1,180 1,082 1,095 73,700
2014/02/27 1,143 1,180 1,065 1,170 125,600
2014/02/26 1,129 1,265 1,115 1,139 434,700
2014/02/25 1,100 1,110 1,047 1,089 49,600
2014/02/24 1,130 1,135 1,050 1,081 85,000
2014/02/21 1,020 1,158 1,000 1,100 111,100
2014/02/20 1,055 1,090 1,001 1,012 74,100
2014/02/19 1,101 1,158 1,057 1,091 145,400
2014/02/18 1,168 1,200 1,050 1,080 559,600
2014/02/17 1,018 1,018 1,018 1,018 38,800
2014/02/14 862 868 805 868 40,500
2014/02/13 870 877 846 854 26,500
2014/02/12 920 920 880 894 34,200
2014/02/10 892 900 873 898 42,700
2014/02/07 855 899 850 868 47,300
2014/02/06 804 845 780 828 40,500
2014/02/05 816 840 750 811 80,000
2014/02/04 776 854 715 775 144,100
2014/02/03 870 930 849 863 124,000
2014/01/31 927 939 860 902 30,500
2014/01/30 920 933 895 898 44,900
2014/01/29 921 970 921 962 20,400
2014/01/28 925 955 899 907 38,400
2014/01/27 912 957 912 930 55,900
2014/01/24 955 1,000 942 972 58,500
2014/01/23 1,005 1,050 971 979 58,800
2014/01/22 1,020 1,040 1,008 1,013 35,700
2014/01/21 1,059 1,080 980 999 65,400
2014/01/20 1,120 1,120 1,075 1,075 65,800
2014/01/17 1,040 1,077 1,039 1,075 54,700
2014/01/16 998 1,088 964 1,078 162,400
2014/01/15 1,021 1,050 973 990 69,900
2014/01/14 980 1,029 980 1,000 84,000
2014/01/10 1,011 1,070 1,011 1,054 88,700
2014/01/09 1,033 1,150 1,031 1,071 244,800
2014/01/08 960 1,088 941 1,063 307,900
2014/01/07 1,010 1,010 901 940 146,800
2014/01/06 1,035 1,035 905 999 425,400

このページの先頭へ