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 |
---|---|---|---|---|---|
2021/12/30 | 199 | 202 | 196 | 199 | 365,400 |
2021/12/29 | 191 | 199 | 191 | 199 | 364,400 |
2021/12/28 | 197 | 197 | 193 | 195 | 392,800 |
2021/12/27 | 197 | 199 | 195 | 195 | 249,500 |
2021/12/24 | 197 | 200 | 197 | 197 | 254,400 |
2021/12/23 | 194 | 203 | 194 | 197 | 519,900 |
2021/12/22 | 193 | 195 | 191 | 193 | 197,300 |
2021/12/21 | 195 | 197 | 192 | 193 | 272,400 |
2021/12/20 | 194 | 198 | 193 | 194 | 215,100 |
2021/12/17 | 196 | 199 | 194 | 194 | 201,900 |
2021/12/16 | 197 | 201 | 196 | 198 | 348,100 |
2021/12/15 | 195 | 197 | 194 | 194 | 290,600 |
2021/12/14 | 199 | 199 | 192 | 195 | 335,100 |
2021/12/13 | 195 | 199 | 192 | 199 | 410,100 |
2021/12/10 | 196 | 197 | 192 | 192 | 164,800 |
2021/12/09 | 198 | 199 | 196 | 197 | 157,800 |
2021/12/08 | 193 | 198 | 193 | 198 | 320,900 |
2021/12/07 | 191 | 193 | 189 | 193 | 175,400 |
2021/12/06 | 185 | 189 | 185 | 187 | 254,900 |
2021/12/03 | 182 | 188 | 181 | 188 | 286,400 |
2021/12/02 | 184 | 188 | 182 | 182 | 337,100 |
2021/12/01 | 185 | 192 | 181 | 189 | 474,700 |
2021/11/30 | 191 | 194 | 186 | 186 | 398,100 |
2021/11/29 | 190 | 196 | 186 | 188 | 630,300 |
2021/11/26 | 198 | 199 | 192 | 195 | 477,100 |
2021/11/25 | 198 | 202 | 197 | 197 | 303,400 |
2021/11/24 | 200 | 201 | 197 | 199 | 282,400 |
2021/11/22 | 194 | 202 | 192 | 202 | 507,100 |
2021/11/19 | 197 | 197 | 193 | 194 | 380,200 |
2021/11/18 | 201 | 201 | 195 | 198 | 495,800 |
2021/11/17 | 205 | 206 | 200 | 201 | 483,400 |
2021/11/16 | 201 | 210 | 201 | 207 | 849,200 |
2021/11/15 | 195 | 203 | 195 | 203 | 815,000 |
2021/11/12 | 200 | 206 | 200 | 203 | 695,900 |
2021/11/11 | 198 | 203 | 196 | 199 | 427,200 |
2021/11/10 | 206 | 208 | 198 | 199 | 1,094,500 |
2021/11/09 | 213 | 215 | 205 | 208 | 1,965,800 |
2021/11/08 | 202 | 213 | 201 | 205 | 1,319,400 |
2021/11/05 | 200 | 202 | 198 | 202 | 345,100 |
2021/11/04 | 202 | 205 | 200 | 202 | 539,200 |
2021/11/02 | 197 | 204 | 197 | 202 | 690,900 |
2021/11/01 | 192 | 197 | 191 | 197 | 529,700 |
2021/10/29 | 192 | 193 | 188 | 189 | 374,100 |
2021/10/28 | 190 | 192 | 187 | 192 | 445,100 |
2021/10/27 | 195 | 196 | 191 | 191 | 456,000 |
2021/10/26 | 199 | 202 | 195 | 196 | 795,300 |
2021/10/25 | 192 | 206 | 190 | 197 | 2,092,500 |
2021/10/22 | 192 | 196 | 188 | 194 | 620,200 |
2021/10/21 | 202 | 204 | 193 | 193 | 795,100 |
2021/10/20 | 209 | 213 | 197 | 198 | 2,506,000 |
2021/10/19 | 201 | 204 | 199 | 202 | 253,600 |
2021/10/18 | 205 | 205 | 200 | 202 | 575,700 |
2021/10/15 | 194 | 201 | 193 | 200 | 621,800 |
2021/10/14 | 193 | 197 | 190 | 196 | 352,300 |
2021/10/13 | 198 | 198 | 191 | 191 | 461,900 |
2021/10/12 | 204 | 204 | 197 | 197 | 621,300 |
2021/10/11 | 196 | 204 | 194 | 204 | 711,400 |
2021/10/08 | 192 | 198 | 191 | 196 | 373,900 |
2021/10/07 | 196 | 200 | 191 | 192 | 822,400 |
2021/10/06 | 194 | 197 | 188 | 189 | 656,800 |
2021/10/05 | 193 | 195 | 186 | 191 | 557,400 |
2021/10/04 | 198 | 200 | 191 | 191 | 537,000 |
2021/10/01 | 194 | 200 | 193 | 196 | 371,600 |
2021/09/30 | 200 | 201 | 195 | 197 | 603,500 |
2021/09/29 | 205 | 208 | 200 | 201 | 627,300 |
2021/09/28 | 208 | 211 | 204 | 209 | 429,800 |
2021/09/27 | 207 | 212 | 206 | 207 | 289,800 |
2021/09/24 | 205 | 213 | 205 | 208 | 744,100 |
2021/09/22 | 209 | 213 | 202 | 202 | 899,700 |
2021/09/21 | 209 | 215 | 207 | 212 | 829,900 |
2021/09/17 | 211 | 221 | 211 | 217 | 917,800 |
2021/09/16 | 219 | 221 | 212 | 213 | 754,300 |
2021/09/15 | 216 | 223 | 213 | 220 | 1,091,400 |
2021/09/14 | 222 | 223 | 218 | 220 | 759,300 |
2021/09/13 | 216 | 230 | 213 | 225 | 1,873,000 |
2021/09/10 | 208 | 217 | 207 | 216 | 1,441,900 |
2021/09/09 | 217 | 220 | 207 | 209 | 2,432,500 |
2021/09/08 | 217 | 225 | 215 | 222 | 2,044,500 |
2021/09/07 | 239 | 241 | 220 | 220 | 3,905,200 |
2021/09/06 | 241 | 252 | 236 | 236 | 4,169,900 |
2021/09/03 | 250 | 257 | 237 | 246 | 12,893,400 |
2021/09/02 | 252 | 274 | 235 | 242 | 43,899,700 |
2021/09/01 | 236 | 236 | 236 | 236 | 534,200 |
2021/08/31 | 183 | 187 | 179 | 186 | 599,800 |
2021/08/30 | 171 | 187 | 171 | 186 | 1,300,000 |
2021/08/27 | 182 | 193 | 171 | 172 | 2,516,800 |
2021/08/26 | 166 | 179 | 166 | 177 | 1,294,700 |
2021/08/25 | 164 | 169 | 164 | 166 | 259,100 |
2021/08/24 | 163 | 167 | 162 | 165 | 239,200 |
2021/08/23 | 158 | 163 | 157 | 160 | 402,500 |
2021/08/20 | 156 | 159 | 153 | 154 | 280,600 |
2021/08/19 | 161 | 163 | 157 | 157 | 287,400 |
2021/08/18 | 157 | 165 | 157 | 163 | 352,400 |
2021/08/17 | 168 | 170 | 162 | 162 | 321,000 |
2021/08/16 | 173 | 173 | 166 | 167 | 566,900 |
2021/08/13 | 178 | 178 | 169 | 174 | 594,500 |
2021/08/12 | 174 | 178 | 173 | 178 | 234,900 |
2021/08/11 | 177 | 177 | 173 | 173 | 266,300 |
2021/08/10 | 171 | 177 | 171 | 177 | 344,400 |
2021/08/06 | 166 | 170 | 166 | 169 | 152,600 |
2021/08/05 | 172 | 172 | 165 | 166 | 353,900 |
2021/08/04 | 177 | 177 | 169 | 172 | 349,500 |
2021/08/03 | 179 | 181 | 177 | 179 | 102,400 |
2021/08/02 | 178 | 181 | 178 | 179 | 88,700 |
2021/07/30 | 182 | 182 | 177 | 181 | 176,800 |
2021/07/29 | 178 | 185 | 178 | 183 | 211,100 |
2021/07/28 | 187 | 188 | 177 | 177 | 352,400 |
2021/07/27 | 188 | 189 | 185 | 186 | 249,300 |
2021/07/26 | 186 | 190 | 182 | 190 | 534,100 |
2021/07/21 | 179 | 187 | 178 | 187 | 446,000 |
2021/07/20 | 177 | 179 | 176 | 179 | 86,400 |
2021/07/19 | 181 | 181 | 177 | 179 | 140,700 |
2021/07/16 | 178 | 183 | 178 | 181 | 96,900 |
2021/07/15 | 180 | 182 | 178 | 179 | 105,100 |
2021/07/14 | 181 | 182 | 180 | 181 | 104,500 |
2021/07/13 | 181 | 182 | 181 | 181 | 107,000 |
2021/07/12 | 179 | 181 | 178 | 180 | 69,300 |
2021/07/09 | 175 | 179 | 172 | 179 | 296,900 |
2021/07/08 | 181 | 181 | 176 | 176 | 198,800 |
2021/07/07 | 180 | 182 | 179 | 181 | 212,200 |
2021/07/06 | 182 | 183 | 180 | 181 | 117,700 |
2021/07/05 | 185 | 185 | 181 | 181 | 78,700 |
2021/07/02 | 185 | 186 | 183 | 183 | 70,900 |
2021/07/01 | 187 | 188 | 183 | 183 | 172,600 |
2021/06/30 | 190 | 191 | 185 | 185 | 122,900 |
2021/06/29 | 191 | 192 | 188 | 191 | 124,500 |
2021/06/28 | 187 | 191 | 187 | 191 | 322,200 |
2021/06/25 | 182 | 188 | 181 | 188 | 290,900 |
2021/06/24 | 184 | 185 | 181 | 181 | 133,200 |
2021/06/23 | 183 | 187 | 183 | 183 | 156,700 |
2021/06/22 | 179 | 184 | 178 | 183 | 124,500 |
2021/06/21 | 181 | 181 | 175 | 176 | 267,500 |
2021/06/18 | 189 | 189 | 182 | 183 | 184,000 |
2021/06/17 | 190 | 190 | 186 | 188 | 128,100 |
2021/06/16 | 188 | 193 | 187 | 190 | 304,400 |
2021/06/15 | 186 | 188 | 185 | 186 | 101,100 |
2021/06/14 | 184 | 189 | 182 | 186 | 186,500 |
2021/06/11 | 184 | 185 | 183 | 183 | 69,700 |
2021/06/10 | 187 | 187 | 183 | 184 | 80,300 |
2021/06/09 | 184 | 186 | 183 | 184 | 99,200 |
2021/06/08 | 184 | 185 | 182 | 184 | 150,800 |
2021/06/07 | 187 | 187 | 184 | 184 | 129,200 |
2021/06/04 | 188 | 190 | 185 | 185 | 257,200 |
2021/06/03 | 190 | 191 | 189 | 190 | 67,400 |
2021/06/02 | 193 | 193 | 189 | 189 | 102,500 |
2021/06/01 | 190 | 192 | 188 | 192 | 193,300 |
2021/05/31 | 194 | 195 | 188 | 188 | 337,000 |
2021/05/28 | 194 | 197 | 192 | 193 | 228,100 |
2021/05/27 | 196 | 196 | 192 | 192 | 193,700 |
2021/05/26 | 196 | 198 | 195 | 196 | 109,700 |
2021/05/25 | 196 | 199 | 195 | 197 | 284,800 |
2021/05/24 | 195 | 198 | 191 | 192 | 321,800 |
2021/05/21 | 197 | 202 | 195 | 196 | 264,200 |
2021/05/20 | 190 | 198 | 190 | 196 | 448,700 |
2021/05/19 | 192 | 196 | 189 | 194 | 431,400 |
2021/05/18 | 180 | 193 | 180 | 193 | 580,100 |
2021/05/17 | 195 | 196 | 180 | 183 | 780,900 |
2021/05/14 | 187 | 190 | 184 | 188 | 360,700 |
2021/05/13 | 188 | 192 | 185 | 187 | 484,300 |
2021/05/12 | 196 | 200 | 188 | 193 | 686,200 |
2021/05/11 | 205 | 205 | 196 | 198 | 320,900 |
2021/05/10 | 207 | 208 | 201 | 204 | 375,900 |
2021/05/07 | 204 | 205 | 201 | 205 | 192,400 |
2021/05/06 | 198 | 207 | 198 | 205 | 471,500 |
2021/04/30 | 202 | 203 | 195 | 195 | 442,900 |
2021/04/28 | 201 | 202 | 199 | 202 | 407,600 |
2021/04/27 | 207 | 207 | 199 | 201 | 460,800 |
2021/04/26 | 199 | 207 | 199 | 206 | 377,200 |
2021/04/23 | 195 | 203 | 195 | 199 | 333,500 |
2021/04/22 | 195 | 201 | 195 | 200 | 383,400 |
2021/04/21 | 202 | 204 | 192 | 193 | 759,400 |
2021/04/20 | 205 | 207 | 203 | 203 | 231,200 |
2021/04/19 | 202 | 208 | 202 | 205 | 380,600 |
2021/04/16 | 209 | 209 | 204 | 207 | 319,800 |
2021/04/15 | 216 | 216 | 208 | 208 | 535,600 |
2021/04/14 | 214 | 219 | 212 | 216 | 608,900 |
2021/04/13 | 214 | 214 | 210 | 210 | 128,100 |
2021/04/12 | 212 | 214 | 211 | 213 | 191,300 |
2021/04/09 | 212 | 212 | 208 | 209 | 232,200 |
2021/04/08 | 214 | 215 | 209 | 212 | 269,900 |
2021/04/07 | 212 | 217 | 212 | 214 | 313,000 |
2021/04/06 | 214 | 218 | 211 | 212 | 370,600 |
2021/04/05 | 217 | 217 | 212 | 213 | 306,200 |
2021/04/02 | 212 | 218 | 211 | 215 | 320,100 |
2021/04/01 | 212 | 216 | 211 | 211 | 306,600 |
2021/03/31 | 216 | 216 | 211 | 212 | 240,400 |
2021/03/30 | 210 | 214 | 208 | 213 | 376,300 |
2021/03/29 | 216 | 219 | 206 | 206 | 715,700 |
2021/03/26 | 208 | 214 | 207 | 213 | 366,000 |
2021/03/25 | 200 | 208 | 200 | 206 | 599,800 |
2021/03/24 | 212 | 221 | 202 | 204 | 1,295,200 |
2021/03/23 | 226 | 230 | 218 | 218 | 945,000 |
2021/03/22 | 227 | 232 | 221 | 231 | 920,500 |
2021/03/19 | 232 | 232 | 227 | 230 | 904,600 |
2021/03/18 | 226 | 242 | 223 | 234 | 3,359,300 |
2021/03/17 | 220 | 223 | 217 | 220 | 957,000 |
2021/03/16 | 230 | 231 | 222 | 222 | 971,300 |
2021/03/15 | 231 | 240 | 227 | 233 | 1,717,200 |
2021/03/12 | 230 | 233 | 225 | 226 | 911,400 |
2021/03/11 | 221 | 229 | 221 | 227 | 1,014,400 |
2021/03/10 | 224 | 226 | 218 | 220 | 842,400 |
2021/03/09 | 217 | 227 | 211 | 225 | 1,186,000 |
2021/03/08 | 217 | 223 | 214 | 215 | 1,015,300 |
2021/03/05 | 216 | 218 | 209 | 215 | 1,347,800 |
2021/03/04 | 221 | 231 | 214 | 222 | 1,537,800 |
2021/03/03 | 228 | 233 | 219 | 224 | 1,837,800 |
2021/03/02 | 240 | 245 | 230 | 231 | 2,932,300 |
2021/03/01 | 237 | 238 | 225 | 233 | 1,773,400 |
2021/02/26 | 256 | 256 | 230 | 237 | 4,722,200 |
2021/02/25 | 257 | 262 | 249 | 252 | 2,134,300 |
2021/02/24 | 250 | 267 | 245 | 257 | 5,570,300 |
2021/02/22 | 284 | 291 | 269 | 274 | 7,350,400 |
2021/02/19 | 268 | 271 | 248 | 261 | 7,279,400 |
2021/02/18 | 300 | 325 | 277 | 283 | 23,537,800 |
2021/02/17 | 286 | 298 | 268 | 280 | 17,591,300 |
2021/02/16 | 253 | 302 | 252 | 283 | 24,513,400 |
2021/02/15 | 269 | 277 | 250 | 251 | 9,193,500 |
2021/02/12 | 236 | 261 | 235 | 249 | 8,313,400 |
2021/02/10 | 246 | 254 | 228 | 234 | 6,762,300 |
2021/02/09 | 250 | 299 | 245 | 252 | 33,764,600 |
2021/02/08 | 207 | 228 | 207 | 226 | 3,982,800 |
2021/02/05 | 209 | 209 | 205 | 205 | 559,500 |
2021/02/04 | 202 | 208 | 201 | 208 | 921,200 |
2021/02/03 | 202 | 209 | 198 | 203 | 995,300 |
2021/02/02 | 194 | 203 | 193 | 200 | 918,500 |
2021/02/01 | 184 | 196 | 183 | 194 | 697,300 |
2021/01/29 | 195 | 196 | 183 | 184 | 1,187,500 |
2021/01/28 | 192 | 195 | 189 | 193 | 845,200 |
2021/01/27 | 201 | 202 | 195 | 197 | 986,400 |
2021/01/26 | 201 | 208 | 199 | 204 | 857,000 |
2021/01/25 | 196 | 204 | 195 | 204 | 801,400 |
2021/01/22 | 201 | 202 | 192 | 195 | 1,794,800 |
2021/01/21 | 205 | 206 | 200 | 205 | 1,096,600 |
2021/01/20 | 193 | 204 | 191 | 204 | 3,039,000 |
2021/01/19 | 194 | 194 | 189 | 191 | 1,237,200 |
2021/01/18 | 185 | 192 | 182 | 192 | 1,319,200 |
2021/01/15 | 194 | 199 | 184 | 187 | 4,574,400 |
2021/01/14 | 176 | 220 | 176 | 190 | 20,299,600 |
2021/01/13 | 172 | 178 | 172 | 174 | 538,800 |
2021/01/12 | 177 | 178 | 172 | 174 | 1,345,600 |
2021/01/08 | 190 | 193 | 179 | 182 | 3,789,900 |
2021/01/07 | 183 | 192 | 171 | 183 | 6,879,100 |
2021/01/06 | 164 | 189 | 162 | 180 | 9,510,600 |
2021/01/05 | 169 | 170 | 158 | 159 | 1,782,400 |
2021/01/04 | 190 | 198 | 171 | 174 | 5,526,500 |