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 |
---|---|---|---|---|---|
2018/12/28 | 220 | 226 | 216 | 216 | 598,700 |
2018/12/27 | 219 | 226 | 217 | 222 | 1,228,800 |
2018/12/26 | 203 | 212 | 203 | 209 | 681,000 |
2018/12/25 | 201 | 215 | 200 | 201 | 1,585,300 |
2018/12/21 | 209 | 219 | 208 | 216 | 1,123,100 |
2018/12/20 | 215 | 220 | 210 | 211 | 1,084,700 |
2018/12/19 | 210 | 219 | 208 | 216 | 974,900 |
2018/12/18 | 205 | 211 | 204 | 210 | 646,200 |
2018/12/17 | 211 | 212 | 206 | 207 | 585,100 |
2018/12/14 | 213 | 216 | 208 | 211 | 776,000 |
2018/12/13 | 214 | 219 | 206 | 212 | 1,207,500 |
2018/12/12 | 208 | 216 | 204 | 214 | 1,165,900 |
2018/12/11 | 211 | 214 | 203 | 207 | 1,532,400 |
2018/12/10 | 216 | 230 | 196 | 210 | 3,861,700 |
2018/12/07 | 275 | 282 | 263 | 264 | 860,800 |
2018/12/06 | 292 | 292 | 273 | 275 | 1,205,200 |
2018/12/05 | 290 | 295 | 289 | 293 | 277,300 |
2018/12/04 | 298 | 299 | 289 | 291 | 649,300 |
2018/12/03 | 299 | 299 | 295 | 295 | 450,900 |
2018/11/30 | 302 | 303 | 295 | 295 | 446,500 |
2018/11/29 | 303 | 309 | 302 | 304 | 594,400 |
2018/11/28 | 293 | 307 | 291 | 303 | 1,020,600 |
2018/11/27 | 290 | 296 | 290 | 291 | 474,400 |
2018/11/26 | 300 | 301 | 291 | 291 | 899,100 |
2018/11/22 | 293 | 305 | 293 | 304 | 795,100 |
2018/11/21 | 299 | 299 | 289 | 293 | 1,031,400 |
2018/11/20 | 307 | 311 | 301 | 302 | 532,400 |
2018/11/19 | 304 | 317 | 300 | 311 | 961,800 |
2018/11/16 | 306 | 308 | 299 | 300 | 499,500 |
2018/11/15 | 295 | 304 | 290 | 301 | 1,104,500 |
2018/11/14 | 297 | 302 | 288 | 289 | 771,400 |
2018/11/13 | 297 | 307 | 294 | 299 | 804,200 |
2018/11/12 | 298 | 302 | 298 | 302 | 449,700 |
2018/11/09 | 302 | 309 | 298 | 300 | 941,700 |
2018/11/08 | 307 | 313 | 304 | 308 | 567,500 |
2018/11/07 | 310 | 312 | 303 | 305 | 745,200 |
2018/11/06 | 325 | 325 | 308 | 308 | 733,100 |
2018/11/05 | 324 | 328 | 317 | 318 | 629,800 |
2018/11/02 | 320 | 328 | 317 | 326 | 987,500 |
2018/11/01 | 323 | 326 | 316 | 318 | 897,000 |
2018/10/31 | 316 | 326 | 313 | 323 | 1,431,400 |
2018/10/30 | 285 | 322 | 283 | 314 | 3,024,700 |
2018/10/29 | 300 | 311 | 280 | 286 | 1,894,100 |
2018/10/26 | 316 | 316 | 294 | 300 | 1,464,300 |
2018/10/25 | 317 | 325 | 307 | 309 | 1,948,400 |
2018/10/24 | 337 | 341 | 323 | 329 | 1,211,600 |
2018/10/23 | 339 | 344 | 329 | 330 | 1,508,000 |
2018/10/22 | 333 | 347 | 333 | 340 | 1,459,900 |
2018/10/19 | 337 | 342 | 329 | 335 | 2,271,700 |
2018/10/18 | 345 | 361 | 341 | 347 | 3,587,100 |
2018/10/17 | 326 | 350 | 320 | 348 | 2,656,000 |
2018/10/16 | 331 | 332 | 317 | 320 | 1,875,800 |
2018/10/15 | 328 | 332 | 308 | 326 | 4,598,700 |
2018/10/12 | 351 | 367 | 317 | 322 | 16,536,600 |
2018/10/11 | 328 | 369 | 321 | 356 | 36,036,900 |
2018/10/10 | 308 | 315 | 293 | 296 | 1,277,800 |
2018/10/09 | 316 | 316 | 296 | 305 | 1,785,100 |
2018/10/05 | 328 | 334 | 320 | 324 | 1,639,200 |
2018/10/04 | 327 | 332 | 325 | 332 | 2,382,000 |
2018/10/03 | 301 | 323 | 300 | 320 | 2,774,400 |
2018/10/02 | 299 | 304 | 295 | 300 | 1,715,500 |
2018/10/01 | 284 | 294 | 281 | 291 | 943,800 |
2018/09/28 | 290 | 294 | 280 | 285 | 1,048,100 |
2018/09/27 | 290 | 298 | 278 | 290 | 1,935,400 |
2018/09/26 | 264 | 285 | 263 | 284 | 1,605,700 |
2018/09/25 | 262 | 268 | 257 | 263 | 1,226,300 |
2018/09/21 | 260 | 266 | 249 | 255 | 2,094,300 |
2018/09/20 | 280 | 289 | 252 | 264 | 10,805,000 |
2018/09/19 | 248 | 248 | 238 | 240 | 158,500 |
2018/09/18 | 239 | 243 | 233 | 242 | 149,400 |
2018/09/14 | 230 | 236 | 228 | 236 | 118,700 |
2018/09/13 | 226 | 231 | 226 | 229 | 157,600 |
2018/09/12 | 232 | 234 | 225 | 226 | 214,900 |
2018/09/11 | 236 | 239 | 232 | 232 | 127,000 |
2018/09/10 | 238 | 241 | 235 | 237 | 121,700 |
2018/09/07 | 244 | 244 | 239 | 240 | 89,000 |
2018/09/06 | 247 | 251 | 243 | 244 | 181,800 |
2018/09/05 | 252 | 256 | 252 | 253 | 99,800 |
2018/09/04 | 254 | 258 | 252 | 256 | 103,500 |
2018/09/03 | 261 | 261 | 255 | 255 | 134,700 |
2018/08/31 | 259 | 262 | 257 | 261 | 99,600 |
2018/08/30 | 257 | 263 | 257 | 261 | 211,300 |
2018/08/29 | 257 | 262 | 253 | 258 | 254,900 |
2018/08/28 | 250 | 251 | 245 | 249 | 227,700 |
2018/08/27 | 241 | 247 | 241 | 245 | 130,100 |
2018/08/24 | 240 | 244 | 238 | 243 | 76,300 |
2018/08/23 | 238 | 243 | 236 | 242 | 103,800 |
2018/08/22 | 232 | 245 | 232 | 242 | 188,400 |
2018/08/21 | 236 | 236 | 231 | 231 | 113,300 |
2018/08/20 | 235 | 238 | 233 | 236 | 120,100 |
2018/08/17 | 236 | 239 | 234 | 237 | 178,800 |
2018/08/16 | 226 | 231 | 225 | 231 | 350,000 |
2018/08/15 | 216 | 234 | 215 | 229 | 1,263,400 |
2018/08/14 | 259 | 268 | 259 | 264 | 227,200 |
2018/08/13 | 270 | 270 | 257 | 258 | 342,100 |
2018/08/10 | 273 | 275 | 270 | 270 | 102,100 |
2018/08/09 | 276 | 276 | 271 | 274 | 105,100 |
2018/08/08 | 266 | 279 | 266 | 277 | 198,700 |
2018/08/07 | 268 | 273 | 266 | 266 | 242,600 |
2018/08/06 | 274 | 277 | 270 | 271 | 230,100 |
2018/08/03 | 281 | 282 | 276 | 276 | 157,400 |
2018/08/02 | 280 | 284 | 280 | 281 | 124,600 |
2018/08/01 | 283 | 286 | 281 | 282 | 171,200 |
2018/07/31 | 283 | 288 | 282 | 285 | 178,800 |
2018/07/30 | 290 | 291 | 286 | 287 | 164,600 |
2018/07/27 | 295 | 297 | 292 | 293 | 176,900 |
2018/07/26 | 299 | 301 | 296 | 296 | 161,900 |
2018/07/25 | 298 | 301 | 296 | 297 | 237,400 |
2018/07/24 | 293 | 297 | 290 | 296 | 196,600 |
2018/07/23 | 290 | 292 | 287 | 292 | 87,600 |
2018/07/20 | 289 | 294 | 288 | 292 | 139,500 |
2018/07/19 | 296 | 296 | 289 | 290 | 114,700 |
2018/07/18 | 286 | 297 | 285 | 294 | 308,200 |
2018/07/17 | 284 | 287 | 282 | 284 | 173,800 |
2018/07/13 | 287 | 293 | 282 | 289 | 210,000 |
2018/07/12 | 279 | 285 | 278 | 282 | 99,100 |
2018/07/11 | 277 | 283 | 274 | 280 | 142,900 |
2018/07/10 | 277 | 286 | 276 | 281 | 492,200 |
2018/07/09 | 275 | 283 | 274 | 279 | 312,000 |
2018/07/06 | 270 | 279 | 268 | 278 | 320,000 |
2018/07/05 | 281 | 284 | 266 | 267 | 550,200 |
2018/07/04 | 297 | 298 | 284 | 284 | 494,100 |
2018/07/03 | 299 | 302 | 296 | 297 | 234,400 |
2018/07/02 | 304 | 304 | 296 | 297 | 207,200 |
2018/06/29 | 299 | 304 | 298 | 302 | 185,300 |
2018/06/28 | 300 | 303 | 298 | 301 | 232,800 |
2018/06/27 | 301 | 304 | 298 | 299 | 361,500 |
2018/06/26 | 302 | 306 | 300 | 302 | 495,900 |
2018/06/25 | 312 | 314 | 304 | 305 | 247,700 |
2018/06/22 | 310 | 313 | 309 | 313 | 170,100 |
2018/06/21 | 317 | 318 | 312 | 312 | 204,400 |
2018/06/20 | 308 | 318 | 302 | 315 | 339,800 |
2018/06/19 | 311 | 315 | 308 | 308 | 370,900 |
2018/06/18 | 316 | 319 | 313 | 314 | 292,900 |
2018/06/15 | 320 | 321 | 318 | 319 | 172,000 |
2018/06/14 | 324 | 325 | 320 | 320 | 251,700 |
2018/06/13 | 323 | 326 | 323 | 326 | 125,600 |
2018/06/12 | 322 | 327 | 322 | 324 | 236,700 |
2018/06/11 | 326 | 327 | 321 | 323 | 198,400 |
2018/06/08 | 322 | 328 | 321 | 325 | 335,800 |
2018/06/07 | 317 | 325 | 317 | 323 | 509,300 |
2018/06/06 | 318 | 320 | 314 | 318 | 322,300 |
2018/06/05 | 325 | 326 | 317 | 318 | 467,500 |
2018/06/04 | 319 | 328 | 315 | 324 | 614,000 |
2018/06/01 | 319 | 321 | 317 | 317 | 234,800 |
2018/05/31 | 319 | 320 | 315 | 319 | 159,900 |
2018/05/30 | 310 | 319 | 309 | 317 | 416,900 |
2018/05/29 | 317 | 317 | 311 | 315 | 384,900 |
2018/05/28 | 315 | 318 | 313 | 316 | 366,900 |
2018/05/25 | 322 | 324 | 314 | 317 | 884,700 |
2018/05/24 | 329 | 330 | 323 | 325 | 642,100 |
2018/05/23 | 328 | 332 | 325 | 329 | 1,004,600 |
2018/05/22 | 333 | 334 | 327 | 330 | 975,000 |
2018/05/21 | 326 | 329 | 323 | 329 | 890,100 |
2018/05/18 | 324 | 330 | 322 | 324 | 1,622,100 |
2018/05/17 | 319 | 324 | 318 | 322 | 1,046,400 |
2018/05/16 | 322 | 326 | 308 | 323 | 4,263,600 |
2018/05/15 | 331 | 334 | 323 | 323 | 3,520,400 |
2018/05/14 | 384 | 404 | 383 | 403 | 1,401,800 |
2018/05/11 | 390 | 396 | 383 | 383 | 746,300 |
2018/05/10 | 384 | 390 | 382 | 390 | 711,700 |
2018/05/09 | 395 | 400 | 382 | 383 | 1,264,500 |
2018/05/08 | 407 | 412 | 391 | 394 | 1,656,200 |
2018/05/07 | 391 | 408 | 389 | 407 | 1,762,300 |
2018/05/02 | 383 | 394 | 382 | 388 | 1,045,500 |
2018/05/01 | 378 | 387 | 376 | 386 | 950,000 |
2018/04/27 | 368 | 389 | 360 | 383 | 2,812,700 |
2018/04/26 | 355 | 376 | 341 | 370 | 3,043,300 |
2018/04/25 | 354 | 359 | 350 | 355 | 618,300 |
2018/04/24 | 369 | 375 | 356 | 357 | 1,468,500 |
2018/04/23 | 355 | 373 | 353 | 371 | 2,611,900 |
2018/04/20 | 341 | 361 | 337 | 357 | 2,200,100 |
2018/04/19 | 349 | 353 | 342 | 344 | 1,546,000 |
2018/04/18 | 350 | 364 | 333 | 355 | 3,937,700 |
2018/04/17 | 341 | 365 | 331 | 353 | 6,459,000 |
2018/04/16 | 338 | 343 | 317 | 325 | 2,991,100 |
2018/04/13 | 305 | 310 | 302 | 307 | 319,100 |
2018/04/12 | 305 | 309 | 304 | 305 | 168,900 |
2018/04/11 | 307 | 309 | 305 | 305 | 167,900 |
2018/04/10 | 311 | 311 | 306 | 307 | 159,100 |
2018/04/09 | 308 | 311 | 304 | 311 | 345,200 |
2018/04/06 | 311 | 312 | 308 | 310 | 211,800 |
2018/04/05 | 314 | 314 | 308 | 312 | 280,100 |
2018/04/04 | 312 | 316 | 310 | 313 | 552,000 |
2018/04/03 | 308 | 315 | 306 | 311 | 384,200 |
2018/04/02 | 314 | 319 | 311 | 311 | 362,400 |
2018/03/30 | 315 | 323 | 312 | 314 | 489,400 |
2018/03/29 | 313 | 316 | 309 | 314 | 245,500 |
2018/03/28 | 306 | 314 | 305 | 310 | 271,200 |
2018/03/27 | 312 | 315 | 307 | 309 | 315,700 |
2018/03/26 | 308 | 310 | 298 | 306 | 647,600 |
2018/03/23 | 315 | 320 | 311 | 312 | 596,400 |
2018/03/22 | 326 | 329 | 323 | 323 | 254,700 |
2018/03/20 | 323 | 330 | 321 | 329 | 309,100 |
2018/03/19 | 328 | 333 | 323 | 326 | 377,300 |
2018/03/16 | 345 | 345 | 322 | 330 | 1,118,100 |
2018/03/15 | 353 | 354 | 337 | 344 | 535,100 |
2018/03/14 | 352 | 355 | 350 | 355 | 271,400 |
2018/03/13 | 344 | 361 | 342 | 356 | 913,000 |
2018/03/12 | 349 | 350 | 342 | 343 | 291,800 |
2018/03/09 | 340 | 346 | 335 | 346 | 678,500 |
2018/03/08 | 320 | 341 | 320 | 340 | 1,062,800 |
2018/03/07 | 331 | 334 | 321 | 321 | 787,700 |
2018/03/06 | 334 | 341 | 333 | 337 | 258,800 |
2018/03/05 | 337 | 339 | 326 | 326 | 436,500 |
2018/03/02 | 332 | 337 | 330 | 337 | 413,100 |
2018/03/01 | 340 | 340 | 335 | 338 | 263,600 |
2018/02/28 | 341 | 347 | 339 | 341 | 452,200 |
2018/02/27 | 350 | 352 | 341 | 344 | 440,900 |
2018/02/26 | 348 | 353 | 345 | 349 | 396,500 |
2018/02/23 | 343 | 348 | 339 | 345 | 352,000 |
2018/02/22 | 350 | 351 | 343 | 345 | 362,600 |
2018/02/21 | 356 | 359 | 348 | 350 | 548,200 |
2018/02/20 | 351 | 360 | 351 | 357 | 523,500 |
2018/02/19 | 348 | 358 | 348 | 358 | 706,500 |
2018/02/16 | 341 | 353 | 341 | 347 | 673,300 |
2018/02/15 | 336 | 343 | 327 | 339 | 1,059,600 |
2018/02/14 | 339 | 341 | 315 | 328 | 1,069,600 |
2018/02/13 | 345 | 345 | 332 | 335 | 786,800 |
2018/02/09 | 309 | 337 | 309 | 334 | 1,151,800 |
2018/02/08 | 321 | 333 | 317 | 332 | 1,048,700 |
2018/02/07 | 333 | 336 | 312 | 313 | 1,019,400 |
2018/02/06 | 329 | 338 | 301 | 320 | 2,828,400 |
2018/02/05 | 351 | 356 | 345 | 353 | 1,236,000 |
2018/02/02 | 367 | 369 | 357 | 358 | 1,118,700 |
2018/02/01 | 370 | 372 | 366 | 370 | 780,800 |
2018/01/31 | 377 | 381 | 362 | 365 | 2,663,600 |
2018/01/30 | 390 | 397 | 376 | 385 | 3,888,100 |
2018/01/29 | 385 | 411 | 373 | 380 | 12,215,600 |
2018/01/26 | 372 | 374 | 370 | 372 | 284,600 |
2018/01/25 | 377 | 377 | 369 | 371 | 458,600 |
2018/01/24 | 370 | 377 | 369 | 374 | 903,100 |
2018/01/23 | 369 | 374 | 366 | 368 | 688,700 |
2018/01/22 | 366 | 372 | 364 | 367 | 639,700 |
2018/01/19 | 371 | 377 | 364 | 366 | 1,050,100 |
2018/01/18 | 371 | 381 | 365 | 374 | 1,907,200 |
2018/01/17 | 371 | 374 | 360 | 364 | 2,644,800 |
2018/01/16 | 391 | 392 | 382 | 387 | 1,125,400 |
2018/01/15 | 386 | 396 | 386 | 393 | 2,064,200 |
2018/01/12 | 390 | 399 | 384 | 385 | 4,512,800 |
2018/01/11 | 429 | 431 | 395 | 397 | 14,168,900 |
2018/01/10 | 412 | 433 | 405 | 423 | 26,159,300 |
2018/01/09 | 400 | 409 | 379 | 382 | 8,451,700 |
2018/01/05 | 370 | 442 | 362 | 405 | 16,973,800 |
2018/01/04 | 357 | 374 | 356 | 363 | 2,057,500 |