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 |
---|---|---|---|---|---|
2015/12/30 | 370 | 392 | 358 | 366 | 9,823,200 |
2015/12/29 | 329 | 364 | 307 | 358 | 9,263,400 |
2015/12/28 | 312 | 348 | 294 | 305 | 6,384,900 |
2015/12/25 | 329 | 336 | 290 | 299 | 6,544,600 |
2015/12/24 | 325 | 373 | 317 | 345 | 23,417,900 |
2015/12/22 | 217 | 293 | 217 | 293 | 24,371,300 |
2015/12/21 | 224 | 225 | 211 | 213 | 284,700 |
2015/12/18 | 225 | 233 | 225 | 226 | 197,500 |
2015/12/17 | 229 | 229 | 227 | 229 | 135,600 |
2015/12/16 | 233 | 233 | 223 | 223 | 150,000 |
2015/12/15 | 234 | 237 | 226 | 227 | 146,200 |
2015/12/14 | 232 | 240 | 229 | 237 | 245,700 |
2015/12/11 | 236 | 241 | 235 | 239 | 133,200 |
2015/12/10 | 240 | 242 | 231 | 234 | 331,000 |
2015/12/09 | 245 | 248 | 243 | 243 | 74,000 |
2015/12/08 | 250 | 251 | 244 | 245 | 84,300 |
2015/12/07 | 244 | 250 | 244 | 249 | 114,700 |
2015/12/04 | 243 | 248 | 241 | 244 | 122,300 |
2015/12/03 | 249 | 254 | 244 | 244 | 808,400 |
2015/12/02 | 258 | 258 | 246 | 249 | 288,600 |
2015/12/01 | 260 | 263 | 255 | 256 | 183,300 |
2015/11/30 | 267 | 267 | 261 | 262 | 77,900 |
2015/11/27 | 262 | 265 | 262 | 264 | 87,500 |
2015/11/26 | 262 | 267 | 261 | 261 | 158,900 |
2015/11/25 | 265 | 266 | 262 | 262 | 108,500 |
2015/11/24 | 258 | 264 | 253 | 263 | 139,900 |
2015/11/20 | 246 | 258 | 246 | 258 | 141,800 |
2015/11/19 | 248 | 249 | 245 | 247 | 61,000 |
2015/11/18 | 250 | 250 | 244 | 245 | 67,700 |
2015/11/17 | 242 | 252 | 242 | 248 | 140,600 |
2015/11/16 | 241 | 249 | 235 | 246 | 221,900 |
2015/11/13 | 249 | 253 | 247 | 248 | 94,500 |
2015/11/12 | 260 | 263 | 245 | 249 | 190,400 |
2015/11/11 | 255 | 267 | 252 | 262 | 126,300 |
2015/11/10 | 250 | 257 | 250 | 255 | 77,600 |
2015/11/09 | 258 | 258 | 254 | 258 | 60,700 |
2015/11/06 | 246 | 256 | 244 | 256 | 95,100 |
2015/11/05 | 251 | 252 | 244 | 247 | 96,700 |
2015/11/04 | 255 | 256 | 251 | 252 | 51,200 |
2015/11/02 | 255 | 257 | 252 | 253 | 84,100 |
2015/10/30 | 256 | 258 | 253 | 257 | 84,700 |
2015/10/29 | 259 | 260 | 257 | 258 | 29,800 |
2015/10/28 | 266 | 266 | 256 | 256 | 178,700 |
2015/10/27 | 268 | 268 | 263 | 264 | 44,100 |
2015/10/26 | 269 | 270 | 267 | 268 | 50,600 |
2015/10/23 | 265 | 267 | 262 | 267 | 80,500 |
2015/10/22 | 265 | 266 | 262 | 263 | 68,000 |
2015/10/21 | 266 | 268 | 265 | 268 | 57,500 |
2015/10/20 | 270 | 273 | 265 | 265 | 65,000 |
2015/10/19 | 273 | 273 | 270 | 271 | 25,400 |
2015/10/16 | 270 | 274 | 270 | 271 | 33,300 |
2015/10/15 | 260 | 276 | 260 | 272 | 139,900 |
2015/10/14 | 284 | 284 | 267 | 267 | 159,600 |
2015/10/13 | 286 | 290 | 282 | 284 | 107,400 |
2015/10/09 | 282 | 285 | 278 | 283 | 70,900 |
2015/10/08 | 285 | 288 | 278 | 278 | 54,200 |
2015/10/07 | 276 | 286 | 276 | 286 | 68,000 |
2015/10/06 | 288 | 289 | 277 | 277 | 105,500 |
2015/10/05 | 267 | 291 | 267 | 284 | 294,900 |
2015/10/02 | 258 | 263 | 257 | 261 | 46,900 |
2015/10/01 | 257 | 263 | 256 | 257 | 70,500 |
2015/09/30 | 255 | 261 | 255 | 257 | 60,600 |
2015/09/29 | 264 | 264 | 256 | 257 | 49,400 |
2015/09/28 | 257 | 269 | 257 | 267 | 58,900 |
2015/09/25 | 261 | 265 | 254 | 261 | 121,300 |
2015/09/24 | 271 | 272 | 262 | 262 | 85,600 |
2015/09/18 | 279 | 280 | 273 | 274 | 83,700 |
2015/09/17 | 278 | 283 | 276 | 283 | 144,000 |
2015/09/16 | 280 | 282 | 273 | 273 | 76,100 |
2015/09/15 | 284 | 289 | 278 | 280 | 87,500 |
2015/09/14 | 288 | 290 | 284 | 284 | 25,100 |
2015/09/11 | 286 | 291 | 280 | 290 | 55,000 |
2015/09/10 | 279 | 288 | 279 | 284 | 62,400 |
2015/09/09 | 279 | 290 | 279 | 290 | 149,600 |
2015/09/08 | 275 | 284 | 270 | 271 | 84,000 |
2015/09/07 | 275 | 285 | 270 | 283 | 67,100 |
2015/09/04 | 299 | 299 | 280 | 283 | 146,800 |
2015/09/03 | 308 | 308 | 297 | 297 | 59,300 |
2015/09/02 | 299 | 307 | 294 | 303 | 113,000 |
2015/09/01 | 320 | 322 | 303 | 307 | 101,900 |
2015/08/31 | 330 | 331 | 320 | 325 | 97,700 |
2015/08/28 | 318 | 327 | 318 | 326 | 107,300 |
2015/08/27 | 309 | 319 | 305 | 313 | 186,900 |
2015/08/26 | 291 | 307 | 291 | 304 | 152,700 |
2015/08/25 | 253 | 308 | 251 | 302 | 406,800 |
2015/08/24 | 314 | 324 | 283 | 285 | 416,800 |
2015/08/21 | 330 | 337 | 326 | 330 | 228,800 |
2015/08/20 | 341 | 346 | 332 | 346 | 216,100 |
2015/08/19 | 350 | 350 | 341 | 343 | 119,200 |
2015/08/18 | 336 | 353 | 336 | 347 | 213,600 |
2015/08/17 | 351 | 353 | 329 | 341 | 457,800 |
2015/08/14 | 376 | 377 | 371 | 371 | 98,800 |
2015/08/13 | 367 | 382 | 366 | 381 | 169,300 |
2015/08/12 | 370 | 370 | 365 | 370 | 108,500 |
2015/08/11 | 372 | 372 | 368 | 370 | 69,900 |
2015/08/10 | 373 | 376 | 371 | 372 | 59,000 |
2015/08/07 | 383 | 383 | 374 | 375 | 87,700 |
2015/08/06 | 365 | 381 | 365 | 377 | 143,000 |
2015/08/05 | 366 | 374 | 365 | 371 | 61,200 |
2015/08/04 | 368 | 370 | 366 | 366 | 63,100 |
2015/08/03 | 379 | 381 | 370 | 370 | 126,000 |
2015/07/31 | 375 | 382 | 372 | 377 | 101,800 |
2015/07/30 | 385 | 385 | 375 | 379 | 143,600 |
2015/07/29 | 379 | 385 | 379 | 381 | 74,400 |
2015/07/28 | 382 | 384 | 372 | 382 | 197,100 |
2015/07/27 | 399 | 399 | 382 | 388 | 181,700 |
2015/07/24 | 390 | 397 | 386 | 396 | 202,000 |
2015/07/23 | 389 | 394 | 384 | 389 | 188,500 |
2015/07/22 | 392 | 394 | 388 | 389 | 142,900 |
2015/07/21 | 400 | 402 | 390 | 394 | 200,600 |
2015/07/17 | 393 | 407 | 387 | 396 | 913,400 |
2015/07/16 | 378 | 424 | 373 | 393 | 4,602,500 |
2015/07/15 | 362 | 365 | 357 | 362 | 138,800 |
2015/07/14 | 367 | 369 | 363 | 365 | 112,200 |
2015/07/13 | 360 | 364 | 360 | 363 | 63,900 |
2015/07/10 | 367 | 367 | 359 | 359 | 78,400 |
2015/07/09 | 366 | 366 | 336 | 365 | 448,900 |
2015/07/08 | 371 | 371 | 367 | 368 | 227,900 |
2015/07/07 | 372 | 376 | 371 | 372 | 111,200 |
2015/07/06 | 376 | 379 | 373 | 373 | 93,800 |
2015/07/03 | 385 | 386 | 378 | 379 | 60,400 |
2015/07/02 | 390 | 392 | 381 | 381 | 103,000 |
2015/07/01 | 384 | 386 | 377 | 386 | 99,900 |
2015/06/30 | 375 | 379 | 375 | 376 | 82,200 |
2015/06/29 | 376 | 383 | 376 | 380 | 270,600 |
2015/06/26 | 391 | 395 | 385 | 390 | 206,200 |
2015/06/25 | 394 | 396 | 389 | 393 | 275,400 |
2015/06/24 | 398 | 399 | 387 | 395 | 344,800 |
2015/06/23 | 402 | 402 | 391 | 395 | 448,000 |
2015/06/22 | 380 | 409 | 380 | 400 | 1,653,800 |
2015/06/19 | 368 | 378 | 367 | 378 | 146,200 |
2015/06/18 | 368 | 371 | 368 | 368 | 85,500 |
2015/06/17 | 371 | 371 | 366 | 368 | 77,400 |
2015/06/16 | 372 | 372 | 368 | 371 | 61,200 |
2015/06/15 | 372 | 373 | 368 | 372 | 74,900 |
2015/06/12 | 371 | 373 | 368 | 371 | 138,700 |
2015/06/11 | 362 | 365 | 361 | 365 | 80,300 |
2015/06/10 | 365 | 369 | 361 | 361 | 123,900 |
2015/06/09 | 364 | 368 | 361 | 368 | 168,400 |
2015/06/08 | 371 | 372 | 364 | 364 | 210,800 |
2015/06/05 | 373 | 374 | 370 | 371 | 146,300 |
2015/06/04 | 374 | 377 | 373 | 375 | 117,900 |
2015/06/03 | 377 | 379 | 373 | 374 | 365,800 |
2015/06/02 | 383 | 384 | 378 | 379 | 135,600 |
2015/06/01 | 382 | 383 | 381 | 381 | 89,300 |
2015/05/29 | 381 | 384 | 380 | 382 | 132,300 |
2015/05/28 | 382 | 386 | 381 | 383 | 111,400 |
2015/05/27 | 385 | 386 | 381 | 381 | 137,100 |
2015/05/26 | 385 | 387 | 384 | 386 | 73,900 |
2015/05/25 | 386 | 387 | 384 | 386 | 107,800 |
2015/05/22 | 386 | 388 | 385 | 388 | 76,500 |
2015/05/21 | 387 | 388 | 385 | 387 | 161,200 |
2015/05/20 | 386 | 391 | 386 | 386 | 83,300 |
2015/05/19 | 391 | 391 | 385 | 389 | 92,400 |
2015/05/18 | 388 | 394 | 388 | 389 | 98,100 |
2015/05/15 | 382 | 390 | 382 | 388 | 311,600 |
2015/05/14 | 397 | 398 | 390 | 390 | 175,300 |
2015/05/13 | 400 | 404 | 396 | 397 | 199,500 |
2015/05/12 | 397 | 405 | 391 | 404 | 445,200 |
2015/05/11 | 400 | 401 | 392 | 395 | 181,200 |
2015/05/08 | 390 | 398 | 389 | 397 | 239,500 |
2015/05/07 | 388 | 391 | 385 | 386 | 185,000 |
2015/05/01 | 390 | 392 | 376 | 386 | 293,400 |
2015/04/30 | 392 | 396 | 389 | 390 | 195,200 |
2015/04/28 | 397 | 399 | 392 | 395 | 168,200 |
2015/04/27 | 400 | 401 | 395 | 396 | 170,700 |
2015/04/24 | 403 | 403 | 398 | 399 | 124,900 |
2015/04/23 | 409 | 410 | 399 | 399 | 366,000 |
2015/04/22 | 399 | 411 | 394 | 406 | 732,000 |
2015/04/21 | 395 | 396 | 390 | 393 | 141,000 |
2015/04/20 | 390 | 393 | 389 | 389 | 156,500 |
2015/04/17 | 397 | 398 | 391 | 394 | 248,300 |
2015/04/16 | 405 | 405 | 396 | 400 | 343,800 |
2015/04/15 | 403 | 403 | 396 | 400 | 365,000 |
2015/04/14 | 408 | 411 | 403 | 407 | 246,000 |
2015/04/13 | 401 | 409 | 399 | 408 | 298,500 |
2015/04/10 | 402 | 405 | 396 | 400 | 174,500 |
2015/04/09 | 407 | 416 | 401 | 404 | 577,700 |
2015/04/08 | 408 | 409 | 400 | 403 | 226,200 |
2015/04/07 | 398 | 406 | 392 | 405 | 464,500 |
2015/04/06 | 389 | 397 | 388 | 392 | 222,000 |
2015/04/03 | 392 | 398 | 386 | 387 | 208,300 |
2015/04/02 | 386 | 391 | 385 | 388 | 156,400 |
2015/04/01 | 390 | 393 | 385 | 386 | 169,100 |
2015/03/31 | 389 | 395 | 389 | 395 | 201,600 |
2015/03/30 | 387 | 388 | 382 | 384 | 127,200 |
2015/03/27 | 387 | 397 | 380 | 383 | 297,300 |
2015/03/26 | 401 | 401 | 383 | 388 | 502,500 |
2015/03/25 | 421 | 421 | 397 | 406 | 696,300 |
2015/03/24 | 398 | 418 | 391 | 417 | 922,000 |
2015/03/23 | 398 | 403 | 396 | 397 | 316,700 |
2015/03/20 | 381 | 397 | 381 | 397 | 329,200 |
2015/03/19 | 386 | 390 | 381 | 383 | 248,200 |
2015/03/18 | 395 | 395 | 388 | 390 | 153,500 |
2015/03/17 | 393 | 396 | 388 | 393 | 236,100 |
2015/03/16 | 395 | 398 | 385 | 393 | 315,800 |
2015/03/13 | 407 | 409 | 395 | 398 | 518,000 |
2015/03/12 | 390 | 405 | 389 | 402 | 937,400 |
2015/03/11 | 375 | 389 | 375 | 386 | 216,900 |
2015/03/10 | 376 | 386 | 376 | 379 | 251,900 |
2015/03/09 | 381 | 382 | 372 | 374 | 357,200 |
2015/03/06 | 389 | 392 | 381 | 384 | 410,200 |
2015/03/05 | 398 | 406 | 388 | 392 | 567,800 |
2015/03/04 | 386 | 399 | 383 | 397 | 429,100 |
2015/03/03 | 391 | 394 | 379 | 389 | 813,500 |
2015/03/02 | 413 | 413 | 398 | 400 | 390,900 |
2015/02/27 | 425 | 427 | 406 | 408 | 536,700 |
2015/02/26 | 413 | 428 | 404 | 422 | 663,700 |
2015/02/25 | 430 | 436 | 407 | 414 | 874,100 |
2015/02/24 | 434 | 443 | 424 | 433 | 1,036,900 |
2015/02/23 | 437 | 441 | 430 | 438 | 2,103,000 |
2015/02/20 | 401 | 422 | 397 | 422 | 1,899,800 |
2015/02/19 | 370 | 396 | 367 | 396 | 1,112,600 |
2015/02/18 | 369 | 375 | 366 | 371 | 284,600 |
2015/02/17 | 375 | 376 | 369 | 372 | 249,400 |
2015/02/16 | 388 | 389 | 372 | 376 | 803,400 |
2015/02/13 | 353 | 364 | 353 | 364 | 244,600 |
2015/02/12 | 358 | 361 | 351 | 353 | 320,400 |
2015/02/10 | 353 | 359 | 348 | 351 | 204,700 |
2015/02/09 | 350 | 360 | 347 | 354 | 242,100 |
2015/02/06 | 343 | 349 | 343 | 349 | 130,700 |
2015/02/05 | 340 | 349 | 340 | 344 | 99,300 |
2015/02/04 | 348 | 351 | 342 | 343 | 286,200 |
2015/02/03 | 358 | 364 | 348 | 348 | 251,000 |
2015/02/02 | 359 | 372 | 357 | 362 | 182,800 |
2015/01/30 | 357 | 368 | 357 | 366 | 206,200 |
2015/01/29 | 368 | 369 | 355 | 363 | 290,800 |
2015/01/28 | 371 | 378 | 367 | 370 | 193,000 |
2015/01/27 | 385 | 389 | 375 | 378 | 311,500 |
2015/01/26 | 375 | 395 | 374 | 383 | 462,800 |
2015/01/23 | 367 | 388 | 364 | 376 | 763,300 |
2015/01/22 | 367 | 369 | 354 | 367 | 332,500 |
2015/01/21 | 385 | 389 | 368 | 370 | 586,000 |
2015/01/20 | 375 | 394 | 366 | 392 | 1,151,600 |
2015/01/19 | 359 | 373 | 348 | 363 | 578,500 |
2015/01/16 | 377 | 379 | 352 | 360 | 886,800 |
2015/01/15 | 383 | 384 | 344 | 353 | 1,205,200 |
2015/01/14 | 371 | 409 | 369 | 387 | 2,819,500 |
2015/01/13 | 372 | 395 | 368 | 370 | 773,300 |
2015/01/09 | 430 | 438 | 374 | 389 | 4,094,200 |
2015/01/08 | 376 | 414 | 363 | 406 | 2,904,600 |
2015/01/07 | 326 | 368 | 325 | 358 | 1,178,400 |
2015/01/06 | 333 | 338 | 331 | 333 | 153,100 |
2015/01/05 | 340 | 347 | 335 | 341 | 99,800 |