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 |
---|---|---|---|---|---|
2022/12/30 | 133 | 134 | 132 | 133 | 66,500 |
2022/12/29 | 130 | 134 | 129 | 132 | 128,000 |
2022/12/28 | 132 | 136 | 131 | 135 | 383,600 |
2022/12/27 | 135 | 136 | 131 | 131 | 269,900 |
2022/12/26 | 137 | 137 | 134 | 135 | 231,500 |
2022/12/23 | 138 | 139 | 136 | 137 | 162,400 |
2022/12/22 | 140 | 141 | 138 | 139 | 123,200 |
2022/12/21 | 140 | 141 | 138 | 140 | 296,700 |
2022/12/20 | 145 | 145 | 141 | 141 | 200,900 |
2022/12/19 | 146 | 147 | 145 | 145 | 127,800 |
2022/12/16 | 146 | 147 | 145 | 146 | 195,700 |
2022/12/15 | 148 | 148 | 146 | 147 | 149,400 |
2022/12/14 | 145 | 148 | 144 | 148 | 242,600 |
2022/12/13 | 145 | 146 | 145 | 145 | 164,600 |
2022/12/12 | 143 | 145 | 143 | 144 | 136,700 |
2022/12/09 | 145 | 145 | 143 | 143 | 133,300 |
2022/12/08 | 144 | 144 | 143 | 143 | 124,500 |
2022/12/07 | 143 | 144 | 143 | 144 | 87,300 |
2022/12/06 | 143 | 144 | 143 | 143 | 102,500 |
2022/12/05 | 144 | 144 | 142 | 143 | 78,600 |
2022/12/02 | 144 | 144 | 142 | 144 | 220,500 |
2022/12/01 | 147 | 147 | 143 | 143 | 124,100 |
2022/11/30 | 146 | 147 | 145 | 146 | 64,100 |
2022/11/29 | 146 | 147 | 145 | 147 | 75,100 |
2022/11/28 | 146 | 147 | 145 | 147 | 66,100 |
2022/11/25 | 148 | 148 | 145 | 145 | 84,400 |
2022/11/24 | 148 | 148 | 146 | 147 | 83,700 |
2022/11/22 | 148 | 148 | 147 | 147 | 73,200 |
2022/11/21 | 148 | 148 | 146 | 147 | 116,900 |
2022/11/18 | 149 | 149 | 147 | 148 | 46,600 |
2022/11/17 | 148 | 149 | 148 | 148 | 35,500 |
2022/11/16 | 148 | 149 | 147 | 148 | 66,800 |
2022/11/15 | 148 | 148 | 147 | 147 | 77,000 |
2022/11/14 | 148 | 149 | 147 | 147 | 119,300 |
2022/11/11 | 150 | 151 | 149 | 151 | 155,100 |
2022/11/10 | 149 | 149 | 148 | 148 | 67,000 |
2022/11/09 | 149 | 150 | 148 | 150 | 64,600 |
2022/11/08 | 149 | 150 | 148 | 149 | 37,400 |
2022/11/07 | 148 | 149 | 147 | 149 | 65,100 |
2022/11/04 | 148 | 149 | 148 | 148 | 37,300 |
2022/11/02 | 149 | 149 | 148 | 148 | 52,300 |
2022/11/01 | 148 | 150 | 148 | 148 | 48,000 |
2022/10/31 | 149 | 151 | 148 | 148 | 92,200 |
2022/10/28 | 147 | 149 | 147 | 147 | 43,700 |
2022/10/27 | 147 | 148 | 147 | 147 | 41,400 |
2022/10/26 | 149 | 149 | 147 | 148 | 36,100 |
2022/10/25 | 147 | 149 | 147 | 147 | 56,700 |
2022/10/24 | 153 | 153 | 147 | 149 | 62,800 |
2022/10/21 | 151 | 152 | 150 | 151 | 42,900 |
2022/10/20 | 151 | 152 | 150 | 152 | 65,600 |
2022/10/19 | 153 | 153 | 151 | 151 | 45,800 |
2022/10/18 | 148 | 154 | 148 | 153 | 148,000 |
2022/10/17 | 145 | 148 | 145 | 148 | 105,000 |
2022/10/14 | 144 | 146 | 144 | 146 | 73,900 |
2022/10/13 | 146 | 146 | 143 | 143 | 135,900 |
2022/10/12 | 146 | 147 | 145 | 145 | 93,700 |
2022/10/11 | 146 | 147 | 146 | 146 | 34,100 |
2022/10/07 | 145 | 149 | 145 | 147 | 75,800 |
2022/10/06 | 150 | 151 | 148 | 148 | 54,700 |
2022/10/05 | 149 | 151 | 148 | 150 | 113,500 |
2022/10/04 | 145 | 148 | 144 | 147 | 88,300 |
2022/10/03 | 145 | 145 | 143 | 143 | 61,800 |
2022/09/30 | 145 | 146 | 144 | 145 | 39,600 |
2022/09/29 | 146 | 149 | 146 | 146 | 91,900 |
2022/09/28 | 148 | 149 | 144 | 144 | 155,100 |
2022/09/27 | 150 | 150 | 148 | 148 | 136,300 |
2022/09/26 | 151 | 152 | 150 | 150 | 54,600 |
2022/09/22 | 152 | 153 | 151 | 152 | 51,200 |
2022/09/21 | 153 | 154 | 151 | 154 | 113,500 |
2022/09/20 | 155 | 156 | 153 | 153 | 95,900 |
2022/09/16 | 157 | 157 | 155 | 155 | 53,000 |
2022/09/15 | 157 | 157 | 156 | 156 | 38,800 |
2022/09/14 | 156 | 157 | 156 | 157 | 62,500 |
2022/09/13 | 158 | 158 | 157 | 157 | 24,600 |
2022/09/12 | 158 | 158 | 156 | 158 | 76,000 |
2022/09/09 | 157 | 158 | 156 | 157 | 110,300 |
2022/09/08 | 157 | 157 | 155 | 155 | 65,300 |
2022/09/07 | 156 | 157 | 155 | 155 | 79,100 |
2022/09/06 | 157 | 158 | 156 | 156 | 68,700 |
2022/09/05 | 156 | 159 | 156 | 156 | 97,100 |
2022/09/02 | 160 | 160 | 155 | 157 | 210,600 |
2022/09/01 | 160 | 161 | 159 | 161 | 145,400 |
2022/08/31 | 162 | 162 | 160 | 160 | 73,800 |
2022/08/30 | 161 | 162 | 161 | 162 | 107,600 |
2022/08/29 | 161 | 162 | 159 | 160 | 197,300 |
2022/08/26 | 161 | 162 | 160 | 162 | 83,100 |
2022/08/25 | 160 | 162 | 160 | 162 | 76,000 |
2022/08/24 | 160 | 161 | 159 | 160 | 62,800 |
2022/08/23 | 159 | 161 | 159 | 159 | 59,200 |
2022/08/22 | 159 | 162 | 158 | 159 | 206,200 |
2022/08/19 | 160 | 162 | 159 | 159 | 110,800 |
2022/08/18 | 160 | 162 | 160 | 161 | 72,200 |
2022/08/17 | 161 | 163 | 160 | 162 | 56,000 |
2022/08/16 | 160 | 162 | 159 | 161 | 61,100 |
2022/08/15 | 160 | 161 | 159 | 160 | 131,700 |
2022/08/12 | 161 | 164 | 160 | 160 | 149,500 |
2022/08/10 | 162 | 162 | 159 | 160 | 48,900 |
2022/08/09 | 160 | 162 | 160 | 160 | 67,400 |
2022/08/08 | 161 | 161 | 159 | 160 | 43,200 |
2022/08/05 | 160 | 162 | 160 | 161 | 33,000 |
2022/08/04 | 161 | 162 | 160 | 162 | 37,400 |
2022/08/03 | 162 | 162 | 160 | 160 | 49,500 |
2022/08/02 | 163 | 163 | 161 | 162 | 56,100 |
2022/08/01 | 163 | 163 | 161 | 163 | 65,700 |
2022/07/29 | 164 | 165 | 163 | 163 | 76,800 |
2022/07/28 | 163 | 164 | 162 | 163 | 54,700 |
2022/07/27 | 163 | 164 | 162 | 162 | 39,200 |
2022/07/26 | 164 | 164 | 163 | 164 | 25,700 |
2022/07/25 | 164 | 165 | 163 | 164 | 90,200 |
2022/07/22 | 166 | 167 | 165 | 165 | 63,900 |
2022/07/21 | 164 | 169 | 163 | 166 | 404,700 |
2022/07/20 | 161 | 165 | 161 | 163 | 176,500 |
2022/07/19 | 160 | 161 | 159 | 159 | 51,700 |
2022/07/15 | 161 | 162 | 158 | 158 | 112,400 |
2022/07/14 | 160 | 162 | 159 | 161 | 157,500 |
2022/07/13 | 158 | 161 | 158 | 161 | 75,300 |
2022/07/12 | 160 | 161 | 158 | 158 | 134,200 |
2022/07/11 | 162 | 163 | 161 | 161 | 101,500 |
2022/07/08 | 158 | 163 | 158 | 161 | 161,200 |
2022/07/07 | 160 | 160 | 157 | 158 | 166,500 |
2022/07/06 | 162 | 163 | 159 | 159 | 119,700 |
2022/07/05 | 162 | 163 | 161 | 162 | 58,300 |
2022/07/04 | 162 | 162 | 158 | 162 | 185,100 |
2022/07/01 | 166 | 167 | 162 | 162 | 176,000 |
2022/06/30 | 166 | 167 | 162 | 165 | 268,200 |
2022/06/29 | 164 | 168 | 163 | 168 | 187,000 |
2022/06/28 | 158 | 169 | 158 | 166 | 580,400 |
2022/06/27 | 163 | 163 | 158 | 160 | 186,000 |
2022/06/24 | 158 | 161 | 158 | 161 | 93,600 |
2022/06/23 | 158 | 160 | 158 | 159 | 77,200 |
2022/06/22 | 160 | 160 | 157 | 157 | 99,400 |
2022/06/21 | 156 | 160 | 156 | 159 | 112,000 |
2022/06/20 | 160 | 160 | 153 | 155 | 208,400 |
2022/06/17 | 156 | 160 | 155 | 160 | 133,900 |
2022/06/16 | 162 | 162 | 158 | 158 | 236,300 |
2022/06/15 | 166 | 173 | 161 | 162 | 575,600 |
2022/06/14 | 165 | 168 | 160 | 163 | 337,300 |
2022/06/13 | 171 | 171 | 166 | 166 | 319,400 |
2022/06/10 | 169 | 173 | 168 | 170 | 244,600 |
2022/06/09 | 167 | 170 | 167 | 169 | 184,500 |
2022/06/08 | 165 | 168 | 164 | 166 | 89,100 |
2022/06/07 | 167 | 168 | 165 | 167 | 180,200 |
2022/06/06 | 162 | 168 | 162 | 168 | 168,500 |
2022/06/03 | 166 | 167 | 162 | 162 | 237,100 |
2022/06/02 | 170 | 170 | 164 | 166 | 344,600 |
2022/06/01 | 173 | 178 | 170 | 170 | 398,000 |
2022/05/31 | 166 | 174 | 165 | 172 | 690,700 |
2022/05/30 | 162 | 164 | 162 | 162 | 78,300 |
2022/05/27 | 162 | 163 | 161 | 163 | 83,800 |
2022/05/26 | 160 | 163 | 159 | 162 | 146,800 |
2022/05/25 | 161 | 161 | 159 | 159 | 62,200 |
2022/05/24 | 163 | 164 | 161 | 161 | 117,400 |
2022/05/23 | 162 | 164 | 161 | 162 | 86,000 |
2022/05/20 | 160 | 162 | 160 | 161 | 64,400 |
2022/05/19 | 158 | 162 | 158 | 160 | 97,100 |
2022/05/18 | 160 | 163 | 159 | 163 | 158,800 |
2022/05/17 | 160 | 162 | 159 | 159 | 122,800 |
2022/05/16 | 160 | 161 | 158 | 160 | 248,600 |
2022/05/13 | 155 | 161 | 155 | 160 | 132,000 |
2022/05/12 | 161 | 161 | 155 | 158 | 246,800 |
2022/05/11 | 156 | 162 | 156 | 161 | 124,600 |
2022/05/10 | 155 | 158 | 152 | 157 | 226,700 |
2022/05/09 | 158 | 159 | 156 | 156 | 213,000 |
2022/05/06 | 162 | 162 | 158 | 160 | 229,000 |
2022/05/02 | 163 | 164 | 161 | 161 | 150,200 |
2022/04/28 | 163 | 165 | 162 | 165 | 81,500 |
2022/04/27 | 162 | 164 | 160 | 163 | 142,000 |
2022/04/26 | 162 | 164 | 161 | 164 | 104,100 |
2022/04/25 | 164 | 165 | 161 | 162 | 184,100 |
2022/04/22 | 166 | 166 | 162 | 164 | 139,200 |
2022/04/21 | 166 | 171 | 166 | 166 | 166,300 |
2022/04/20 | 166 | 169 | 166 | 166 | 149,500 |
2022/04/19 | 170 | 171 | 166 | 166 | 117,300 |
2022/04/18 | 170 | 171 | 167 | 169 | 154,400 |
2022/04/15 | 172 | 173 | 169 | 173 | 126,100 |
2022/04/14 | 173 | 176 | 173 | 174 | 136,800 |
2022/04/13 | 168 | 173 | 168 | 172 | 110,400 |
2022/04/12 | 169 | 171 | 168 | 168 | 128,700 |
2022/04/11 | 174 | 175 | 170 | 171 | 229,800 |
2022/04/08 | 176 | 179 | 174 | 174 | 167,200 |
2022/04/07 | 181 | 182 | 173 | 175 | 203,800 |
2022/04/06 | 184 | 185 | 181 | 181 | 166,200 |
2022/04/05 | 183 | 186 | 183 | 186 | 192,000 |
2022/04/04 | 177 | 182 | 177 | 181 | 222,900 |
2022/04/01 | 175 | 178 | 174 | 178 | 153,100 |
2022/03/31 | 174 | 178 | 174 | 178 | 208,600 |
2022/03/30 | 173 | 176 | 172 | 174 | 216,400 |
2022/03/29 | 172 | 173 | 170 | 173 | 187,600 |
2022/03/28 | 174 | 174 | 170 | 172 | 145,200 |
2022/03/25 | 176 | 177 | 173 | 173 | 169,300 |
2022/03/24 | 171 | 176 | 171 | 174 | 173,100 |
2022/03/23 | 169 | 175 | 169 | 174 | 346,300 |
2022/03/22 | 170 | 170 | 167 | 167 | 200,700 |
2022/03/18 | 170 | 174 | 169 | 170 | 301,300 |
2022/03/17 | 169 | 170 | 167 | 169 | 245,100 |
2022/03/16 | 162 | 168 | 161 | 164 | 339,700 |
2022/03/15 | 157 | 161 | 156 | 161 | 171,400 |
2022/03/14 | 155 | 159 | 155 | 157 | 195,100 |
2022/03/11 | 154 | 158 | 154 | 156 | 220,900 |
2022/03/10 | 155 | 159 | 154 | 156 | 241,900 |
2022/03/09 | 156 | 158 | 151 | 151 | 574,100 |
2022/03/08 | 158 | 163 | 154 | 156 | 559,500 |
2022/03/07 | 161 | 162 | 157 | 159 | 499,400 |
2022/03/04 | 166 | 167 | 159 | 163 | 583,000 |
2022/03/03 | 171 | 173 | 166 | 166 | 392,700 |
2022/03/02 | 169 | 173 | 165 | 171 | 490,600 |
2022/03/01 | 170 | 175 | 167 | 174 | 620,200 |
2022/02/28 | 164 | 167 | 160 | 166 | 473,700 |
2022/02/25 | 157 | 166 | 157 | 162 | 766,100 |
2022/02/24 | 165 | 166 | 153 | 156 | 1,354,200 |
2022/02/22 | 180 | 185 | 167 | 169 | 1,769,100 |
2022/02/21 | 200 | 202 | 196 | 199 | 985,900 |
2022/02/18 | 190 | 207 | 188 | 203 | 1,543,200 |
2022/02/17 | 191 | 200 | 190 | 192 | 907,000 |
2022/02/16 | 180 | 199 | 180 | 193 | 1,834,000 |
2022/02/15 | 185 | 185 | 175 | 177 | 357,700 |
2022/02/14 | 184 | 184 | 175 | 184 | 380,200 |
2022/02/10 | 186 | 192 | 184 | 189 | 567,400 |
2022/02/09 | 181 | 189 | 178 | 187 | 778,500 |
2022/02/08 | 176 | 189 | 176 | 181 | 1,119,300 |
2022/02/07 | 175 | 178 | 173 | 176 | 224,800 |
2022/02/04 | 176 | 176 | 170 | 175 | 226,100 |
2022/02/03 | 171 | 175 | 169 | 173 | 320,900 |
2022/02/02 | 166 | 174 | 166 | 172 | 252,300 |
2022/02/01 | 165 | 168 | 164 | 166 | 225,100 |
2022/01/31 | 157 | 165 | 157 | 164 | 210,400 |
2022/01/28 | 154 | 159 | 153 | 159 | 239,400 |
2022/01/27 | 167 | 167 | 154 | 154 | 497,300 |
2022/01/26 | 162 | 165 | 159 | 164 | 241,000 |
2022/01/25 | 163 | 166 | 158 | 158 | 300,900 |
2022/01/24 | 164 | 168 | 162 | 166 | 200,100 |
2022/01/21 | 164 | 169 | 163 | 169 | 212,900 |
2022/01/20 | 160 | 169 | 158 | 168 | 258,800 |
2022/01/19 | 165 | 168 | 162 | 163 | 344,200 |
2022/01/18 | 170 | 173 | 166 | 168 | 205,400 |
2022/01/17 | 175 | 175 | 170 | 171 | 282,400 |
2022/01/14 | 177 | 177 | 170 | 173 | 461,000 |
2022/01/13 | 182 | 182 | 178 | 178 | 240,000 |
2022/01/12 | 183 | 186 | 181 | 181 | 260,300 |
2022/01/11 | 182 | 185 | 181 | 182 | 199,300 |
2022/01/07 | 187 | 188 | 181 | 182 | 380,300 |
2022/01/06 | 191 | 191 | 186 | 186 | 736,500 |
2022/01/05 | 197 | 197 | 191 | 192 | 647,100 |
2022/01/04 | 199 | 201 | 197 | 198 | 458,100 |