ファイズホールディングス(9325)の株価時系列情報
ファイズホールディングス(9325)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 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,174 | 1,176 | 1,151 | 1,161 | 18,300 |
| 2024/04/22 | 1,122 | 1,144 | 1,114 | 1,144 | 24,900 |
| 2024/04/19 | 1,141 | 1,141 | 1,093 | 1,111 | 59,100 |
| 2024/04/18 | 1,171 | 1,176 | 1,138 | 1,143 | 47,800 |
| 2024/04/17 | 1,223 | 1,231 | 1,176 | 1,180 | 38,700 |
| 2024/04/16 | 1,263 | 1,263 | 1,215 | 1,229 | 37,800 |
| 2024/04/15 | 1,272 | 1,288 | 1,260 | 1,269 | 30,400 |
| 2024/04/12 | 1,248 | 1,276 | 1,238 | 1,263 | 19,900 |
| 2024/04/11 | 1,231 | 1,248 | 1,223 | 1,248 | 19,300 |
| 2024/04/10 | 1,258 | 1,277 | 1,240 | 1,240 | 20,900 |
| 2024/04/09 | 1,302 | 1,302 | 1,258 | 1,258 | 15,100 |
| 2024/04/08 | 1,306 | 1,315 | 1,270 | 1,272 | 25,700 |
| 2024/04/05 | 1,244 | 1,303 | 1,244 | 1,303 | 61,200 |
| 2024/04/04 | 1,240 | 1,266 | 1,221 | 1,253 | 44,300 |
| 2024/04/03 | 1,220 | 1,249 | 1,213 | 1,226 | 25,400 |
| 2024/04/02 | 1,234 | 1,263 | 1,224 | 1,239 | 32,000 |
| 2024/04/01 | 1,280 | 1,290 | 1,226 | 1,245 | 58,600 |
| 2024/03/29 | 1,300 | 1,314 | 1,273 | 1,292 | 90,900 |
| 2024/03/28 | 1,231 | 1,285 | 1,230 | 1,260 | 104,200 |
| 2024/03/27 | 1,231 | 1,235 | 1,205 | 1,215 | 56,500 |
| 2024/03/26 | 1,175 | 1,236 | 1,175 | 1,232 | 117,300 |
| 2024/03/25 | 1,174 | 1,193 | 1,165 | 1,174 | 49,800 |
| 2024/03/22 | 1,171 | 1,187 | 1,155 | 1,174 | 52,800 |
| 2024/03/21 | 1,171 | 1,171 | 1,153 | 1,161 | 27,300 |
| 2024/03/19 | 1,130 | 1,163 | 1,127 | 1,161 | 42,100 |
| 2024/03/18 | 1,125 | 1,142 | 1,115 | 1,134 | 25,100 |
| 2024/03/15 | 1,128 | 1,129 | 1,101 | 1,125 | 26,100 |
| 2024/03/14 | 1,090 | 1,129 | 1,090 | 1,119 | 20,800 |
| 2024/03/13 | 1,133 | 1,133 | 1,095 | 1,095 | 57,900 |
| 2024/03/12 | 1,142 | 1,143 | 1,117 | 1,128 | 65,400 |
| 2024/03/11 | 1,180 | 1,196 | 1,141 | 1,153 | 61,100 |
| 2024/03/08 | 1,190 | 1,202 | 1,172 | 1,186 | 27,600 |
| 2024/03/07 | 1,211 | 1,224 | 1,186 | 1,186 | 39,500 |
| 2024/03/06 | 1,174 | 1,199 | 1,172 | 1,195 | 34,300 |
| 2024/03/05 | 1,163 | 1,190 | 1,152 | 1,180 | 36,600 |
| 2024/03/04 | 1,178 | 1,197 | 1,156 | 1,163 | 62,200 |
| 2024/03/01 | 1,192 | 1,199 | 1,173 | 1,177 | 36,700 |
| 2024/02/29 | 1,213 | 1,213 | 1,181 | 1,189 | 42,600 |
| 2024/02/28 | 1,210 | 1,240 | 1,206 | 1,212 | 52,500 |
| 2024/02/27 | 1,208 | 1,220 | 1,195 | 1,209 | 51,100 |
| 2024/02/26 | 1,245 | 1,251 | 1,210 | 1,211 | 72,400 |
| 2024/02/22 | 1,287 | 1,287 | 1,247 | 1,251 | 56,600 |
| 2024/02/21 | 1,290 | 1,296 | 1,262 | 1,263 | 59,500 |
| 2024/02/20 | 1,303 | 1,336 | 1,297 | 1,305 | 74,100 |
| 2024/02/19 | 1,313 | 1,313 | 1,277 | 1,300 | 52,200 |
| 2024/02/16 | 1,288 | 1,315 | 1,288 | 1,313 | 40,100 |
| 2024/02/15 | 1,278 | 1,308 | 1,261 | 1,280 | 50,400 |
| 2024/02/14 | 1,330 | 1,332 | 1,266 | 1,275 | 71,500 |
| 2024/02/13 | 1,380 | 1,380 | 1,331 | 1,334 | 82,700 |
| 2024/02/09 | 1,350 | 1,376 | 1,350 | 1,357 | 45,800 |
| 2024/02/08 | 1,347 | 1,359 | 1,325 | 1,342 | 52,700 |
| 2024/02/07 | 1,312 | 1,331 | 1,302 | 1,324 | 63,300 |
| 2024/02/06 | 1,346 | 1,362 | 1,303 | 1,303 | 100,200 |
| 2024/02/05 | 1,388 | 1,410 | 1,346 | 1,362 | 112,200 |
| 2024/02/02 | 1,279 | 1,390 | 1,271 | 1,369 | 419,600 |
| 2024/02/01 | 1,222 | 1,238 | 1,190 | 1,226 | 110,300 |
| 2024/01/31 | 1,195 | 1,199 | 1,180 | 1,197 | 41,000 |
| 2024/01/30 | 1,194 | 1,217 | 1,190 | 1,195 | 64,800 |
| 2024/01/29 | 1,200 | 1,209 | 1,191 | 1,193 | 22,500 |
| 2024/01/26 | 1,224 | 1,224 | 1,192 | 1,192 | 27,500 |
| 2024/01/25 | 1,230 | 1,236 | 1,201 | 1,227 | 39,200 |
| 2024/01/24 | 1,235 | 1,249 | 1,230 | 1,230 | 21,900 |
| 2024/01/23 | 1,250 | 1,274 | 1,233 | 1,233 | 53,700 |
| 2024/01/22 | 1,263 | 1,263 | 1,232 | 1,239 | 47,100 |
| 2024/01/19 | 1,221 | 1,260 | 1,221 | 1,242 | 63,700 |
| 2024/01/18 | 1,231 | 1,238 | 1,219 | 1,219 | 23,000 |
| 2024/01/17 | 1,239 | 1,266 | 1,225 | 1,225 | 51,200 |
| 2024/01/16 | 1,250 | 1,268 | 1,236 | 1,245 | 45,400 |
| 2024/01/15 | 1,217 | 1,260 | 1,217 | 1,235 | 59,700 |
| 2024/01/12 | 1,200 | 1,216 | 1,192 | 1,200 | 20,400 |
| 2024/01/11 | 1,215 | 1,233 | 1,187 | 1,191 | 56,400 |
| 2024/01/10 | 1,231 | 1,248 | 1,213 | 1,214 | 40,100 |
| 2024/01/09 | 1,216 | 1,265 | 1,216 | 1,243 | 58,500 |
| 2024/01/05 | 1,239 | 1,240 | 1,221 | 1,221 | 32,400 |
| 2024/01/04 | 1,177 | 1,241 | 1,160 | 1,240 | 91,700 |
| 2023/12/29 | 1,175 | 1,180 | 1,154 | 1,162 | 25,300 |
| 2023/12/28 | 1,146 | 1,171 | 1,139 | 1,165 | 14,200 |
| 2023/12/27 | 1,142 | 1,150 | 1,130 | 1,141 | 14,100 |
| 2023/12/26 | 1,132 | 1,162 | 1,132 | 1,143 | 14,600 |
| 2023/12/25 | 1,150 | 1,179 | 1,140 | 1,140 | 39,300 |
| 2023/12/22 | 1,140 | 1,145 | 1,128 | 1,129 | 23,300 |
| 2023/12/21 | 1,120 | 1,180 | 1,105 | 1,154 | 54,100 |
| 2023/12/20 | 1,096 | 1,120 | 1,088 | 1,120 | 31,700 |
| 2023/12/19 | 1,095 | 1,096 | 1,084 | 1,091 | 15,900 |
| 2023/12/18 | 1,060 | 1,090 | 1,053 | 1,087 | 19,800 |
| 2023/12/15 | 1,060 | 1,073 | 1,047 | 1,067 | 16,200 |
| 2023/12/14 | 1,066 | 1,072 | 1,041 | 1,046 | 21,100 |
| 2023/12/13 | 1,077 | 1,085 | 1,064 | 1,065 | 31,100 |
| 2023/12/12 | 1,076 | 1,087 | 1,065 | 1,070 | 24,800 |
| 2023/12/11 | 1,081 | 1,086 | 1,069 | 1,076 | 33,400 |
| 2023/12/08 | 1,033 | 1,055 | 1,033 | 1,041 | 21,500 |
| 2023/12/07 | 1,046 | 1,063 | 1,037 | 1,042 | 18,900 |
| 2023/12/06 | 1,047 | 1,065 | 1,047 | 1,059 | 15,300 |
| 2023/12/05 | 1,058 | 1,069 | 1,037 | 1,047 | 27,600 |
| 2023/12/04 | 1,070 | 1,094 | 1,064 | 1,072 | 19,300 |
| 2023/12/01 | 1,095 | 1,095 | 1,074 | 1,076 | 19,700 |
| 2023/11/30 | 1,071 | 1,090 | 1,052 | 1,084 | 38,300 |
| 2023/11/29 | 1,065 | 1,080 | 1,056 | 1,070 | 18,100 |
| 2023/11/28 | 1,055 | 1,079 | 1,055 | 1,076 | 22,600 |
| 2023/11/27 | 1,068 | 1,075 | 1,042 | 1,057 | 38,800 |
| 2023/11/24 | 1,039 | 1,053 | 1,035 | 1,051 | 19,800 |
| 2023/11/22 | 1,023 | 1,038 | 1,010 | 1,028 | 20,400 |
| 2023/11/21 | 1,023 | 1,027 | 1,008 | 1,023 | 21,800 |
| 2023/11/20 | 977 | 1,022 | 977 | 1,022 | 41,500 |
| 2023/11/17 | 968 | 979 | 961 | 975 | 40,600 |
| 2023/11/16 | 992 | 992 | 962 | 968 | 61,700 |
| 2023/11/15 | 978 | 997 | 978 | 992 | 29,300 |
| 2023/11/14 | 993 | 1,000 | 980 | 982 | 45,500 |
| 2023/11/13 | 1,050 | 1,050 | 996 | 996 | 52,100 |
| 2023/11/10 | 1,058 | 1,058 | 1,039 | 1,052 | 22,400 |
| 2023/11/09 | 1,091 | 1,095 | 1,060 | 1,075 | 27,900 |
| 2023/11/08 | 1,056 | 1,092 | 1,034 | 1,092 | 53,800 |
| 2023/11/07 | 1,040 | 1,053 | 1,031 | 1,050 | 29,000 |
| 2023/11/06 | 1,024 | 1,044 | 1,002 | 1,040 | 51,100 |
| 2023/11/02 | 991 | 1,020 | 983 | 1,009 | 106,800 |
| 2023/11/01 | 1,014 | 1,018 | 988 | 1,009 | 91,000 |
| 2023/10/31 | 975 | 1,002 | 961 | 1,001 | 70,200 |
| 2023/10/30 | 998 | 1,014 | 973 | 973 | 120,200 |
| 2023/10/27 | 999 | 1,018 | 990 | 1,015 | 29,300 |
| 2023/10/26 | 1,012 | 1,018 | 990 | 999 | 27,900 |
| 2023/10/25 | 1,045 | 1,045 | 1,007 | 1,012 | 25,900 |
| 2023/10/24 | 1,002 | 1,023 | 969 | 1,018 | 53,300 |
| 2023/10/23 | 1,020 | 1,037 | 996 | 1,000 | 40,100 |
| 2023/10/20 | 1,022 | 1,048 | 1,012 | 1,031 | 43,100 |
| 2023/10/19 | 1,032 | 1,050 | 1,025 | 1,041 | 29,900 |
| 2023/10/18 | 1,031 | 1,055 | 1,031 | 1,053 | 27,000 |
| 2023/10/17 | 1,062 | 1,062 | 1,032 | 1,041 | 36,600 |
| 2023/10/16 | 1,065 | 1,066 | 1,027 | 1,034 | 44,700 |
| 2023/10/13 | 1,072 | 1,076 | 1,062 | 1,073 | 31,600 |
| 2023/10/12 | 1,098 | 1,098 | 1,079 | 1,085 | 17,900 |
| 2023/10/11 | 1,123 | 1,123 | 1,090 | 1,090 | 26,200 |
| 2023/10/10 | 1,102 | 1,128 | 1,102 | 1,113 | 25,300 |
| 2023/10/06 | 1,085 | 1,121 | 1,070 | 1,105 | 27,300 |
| 2023/10/05 | 1,070 | 1,092 | 1,057 | 1,084 | 38,900 |
| 2023/10/04 | 1,088 | 1,097 | 1,061 | 1,061 | 75,500 |
| 2023/10/03 | 1,139 | 1,149 | 1,114 | 1,118 | 42,700 |
| 2023/10/02 | 1,183 | 1,184 | 1,138 | 1,138 | 60,900 |
| 2023/09/29 | 1,205 | 1,210 | 1,157 | 1,168 | 61,200 |
| 2023/09/28 | 1,141 | 1,210 | 1,141 | 1,193 | 119,100 |
| 2023/09/27 | 1,161 | 1,169 | 1,136 | 1,160 | 34,000 |
| 2023/09/26 | 1,164 | 1,167 | 1,143 | 1,161 | 33,900 |
| 2023/09/25 | 1,125 | 1,175 | 1,125 | 1,165 | 69,300 |
| 2023/09/22 | 1,112 | 1,135 | 1,100 | 1,125 | 36,300 |
| 2023/09/21 | 1,123 | 1,127 | 1,110 | 1,110 | 32,300 |
| 2023/09/20 | 1,147 | 1,152 | 1,122 | 1,122 | 56,700 |
| 2023/09/19 | 1,155 | 1,164 | 1,138 | 1,153 | 48,600 |
| 2023/09/15 | 1,166 | 1,170 | 1,135 | 1,139 | 80,000 |
| 2023/09/14 | 1,167 | 1,180 | 1,163 | 1,167 | 27,600 |
| 2023/09/13 | 1,165 | 1,182 | 1,158 | 1,172 | 33,500 |
| 2023/09/12 | 1,173 | 1,182 | 1,165 | 1,171 | 29,400 |
| 2023/09/11 | 1,168 | 1,174 | 1,158 | 1,165 | 23,900 |
| 2023/09/08 | 1,171 | 1,183 | 1,164 | 1,166 | 41,300 |
| 2023/09/07 | 1,185 | 1,191 | 1,159 | 1,171 | 33,900 |
| 2023/09/06 | 1,211 | 1,212 | 1,183 | 1,185 | 64,400 |
| 2023/09/05 | 1,191 | 1,211 | 1,176 | 1,202 | 53,900 |
| 2023/09/04 | 1,178 | 1,187 | 1,160 | 1,181 | 52,400 |
| 2023/09/01 | 1,159 | 1,178 | 1,153 | 1,159 | 39,800 |
| 2023/08/31 | 1,168 | 1,179 | 1,143 | 1,156 | 57,500 |
| 2023/08/30 | 1,155 | 1,180 | 1,150 | 1,163 | 86,800 |
| 2023/08/29 | 1,093 | 1,136 | 1,093 | 1,125 | 33,100 |
| 2023/08/28 | 1,091 | 1,108 | 1,087 | 1,089 | 21,300 |
| 2023/08/25 | 1,085 | 1,098 | 1,064 | 1,089 | 31,500 |
| 2023/08/24 | 1,114 | 1,116 | 1,082 | 1,086 | 51,400 |
| 2023/08/23 | 1,109 | 1,122 | 1,083 | 1,115 | 35,600 |
| 2023/08/22 | 1,152 | 1,152 | 1,106 | 1,109 | 25,400 |
| 2023/08/21 | 1,117 | 1,148 | 1,113 | 1,123 | 34,900 |
| 2023/08/18 | 1,120 | 1,140 | 1,117 | 1,122 | 37,700 |
| 2023/08/17 | 1,143 | 1,143 | 1,082 | 1,112 | 47,900 |
| 2023/08/16 | 1,161 | 1,161 | 1,131 | 1,133 | 48,000 |
| 2023/08/15 | 1,138 | 1,173 | 1,118 | 1,166 | 109,800 |
| 2023/08/14 | 1,110 | 1,150 | 1,102 | 1,128 | 67,700 |
| 2023/08/10 | 1,065 | 1,126 | 1,059 | 1,104 | 101,400 |
| 2023/08/09 | 1,051 | 1,066 | 1,045 | 1,065 | 29,400 |
| 2023/08/08 | 1,058 | 1,076 | 1,039 | 1,039 | 68,300 |
| 2023/08/07 | 1,060 | 1,084 | 1,058 | 1,082 | 57,400 |
| 2023/08/04 | 1,013 | 1,072 | 1,013 | 1,072 | 80,200 |
| 2023/08/03 | 1,010 | 1,034 | 1,003 | 1,021 | 54,400 |
| 2023/08/02 | 1,060 | 1,070 | 1,011 | 1,029 | 106,200 |
| 2023/08/01 | 1,099 | 1,152 | 1,047 | 1,057 | 356,400 |
| 2023/07/31 | 1,172 | 1,172 | 1,127 | 1,133 | 142,000 |
| 2023/07/28 | 1,176 | 1,176 | 1,139 | 1,153 | 85,500 |
| 2023/07/27 | 1,191 | 1,196 | 1,180 | 1,183 | 15,300 |
| 2023/07/26 | 1,187 | 1,202 | 1,182 | 1,191 | 30,100 |
| 2023/07/25 | 1,173 | 1,205 | 1,166 | 1,197 | 37,200 |
| 2023/07/24 | 1,182 | 1,182 | 1,166 | 1,172 | 21,600 |
| 2023/07/21 | 1,178 | 1,179 | 1,164 | 1,167 | 28,800 |
| 2023/07/20 | 1,200 | 1,210 | 1,181 | 1,186 | 32,100 |
| 2023/07/19 | 1,173 | 1,193 | 1,153 | 1,191 | 44,200 |
| 2023/07/18 | 1,128 | 1,162 | 1,128 | 1,162 | 34,200 |
| 2023/07/14 | 1,159 | 1,165 | 1,126 | 1,126 | 54,900 |
| 2023/07/13 | 1,137 | 1,150 | 1,116 | 1,150 | 50,500 |
| 2023/07/12 | 1,180 | 1,181 | 1,136 | 1,136 | 101,900 |
| 2023/07/11 | 1,204 | 1,205 | 1,177 | 1,178 | 63,600 |
| 2023/07/10 | 1,204 | 1,217 | 1,166 | 1,184 | 70,700 |
| 2023/07/07 | 1,205 | 1,235 | 1,195 | 1,204 | 76,000 |
| 2023/07/06 | 1,212 | 1,244 | 1,176 | 1,212 | 184,600 |
| 2023/07/05 | 1,265 | 1,270 | 1,225 | 1,239 | 129,300 |
| 2023/07/04 | 1,298 | 1,304 | 1,261 | 1,287 | 121,100 |
| 2023/07/03 | 1,358 | 1,358 | 1,306 | 1,325 | 87,700 |
| 2023/06/30 | 1,397 | 1,433 | 1,366 | 1,374 | 72,200 |