日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フィル・カンパニー(3267)の株価時系列情報

フィル・カンパニー(3267)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
2026/05/29 670 672 650 651 60,900
2026/05/28 679 682 668 671 41,900
2026/05/27 690 696 676 689 49,400
2026/05/26 710 712 687 688 39,900
2026/05/25 743 747 700 709 61,600
2026/05/22 736 743 731 742 24,600
2026/05/21 721 735 720 726 24,200
2026/05/20 740 743 720 720 33,500
2026/05/19 732 756 732 746 25,100
2026/05/18 723 753 723 732 34,300
2026/05/15 740 745 721 735 97,200
2026/05/14 771 774 735 741 72,100
2026/05/13 786 786 775 777 32,300
2026/05/12 790 795 783 786 21,400
2026/05/11 807 815 790 790 23,700
2026/05/08 795 810 785 806 36,500
2026/05/07 802 803 780 785 45,200
2026/05/01 811 815 802 803 42,100
2026/04/30 826 830 812 819 21,200
2026/04/28 826 838 817 836 36,400
2026/04/27 829 829 803 817 77,300
2026/04/24 840 869 825 825 31,600
2026/04/23 875 875 830 840 91,300
2026/04/22 890 894 872 880 34,600
2026/04/21 908 914 886 889 40,200
2026/04/20 892 914 880 906 90,200
2026/04/17 895 915 872 877 93,100
2026/04/16 890 907 881 887 101,100
2026/04/15 883 900 862 890 336,900
2026/04/14 1,054 1,090 1,045 1,063 42,400
2026/04/13 1,041 1,073 1,038 1,050 76,300
2026/04/10 1,057 1,073 1,035 1,041 15,400
2026/04/09 1,086 1,086 1,053 1,055 28,500
2026/04/08 1,083 1,097 1,072 1,097 24,500
2026/04/07 1,041 1,072 1,039 1,053 22,700
2026/04/06 1,038 1,051 1,038 1,040 17,600
2026/04/03 1,044 1,053 1,032 1,040 15,300
2026/03/27 1,040 1,070 1,027 1,062 25,200
2026/03/26 1,073 1,073 1,028 1,035 17,700
2026/03/25 1,051 1,075 1,046 1,062 21,300
2026/03/24 1,060 1,060 1,032 1,040 34,600
2026/03/23 1,061 1,061 1,020 1,030 72,900
2026/03/19 1,148 1,150 1,103 1,103 50,600
2026/03/18 1,160 1,176 1,153 1,176 25,600
2026/03/17 1,202 1,202 1,141 1,148 29,000
2026/03/16 1,191 1,217 1,166 1,172 28,900
2026/03/13 1,209 1,228 1,172 1,182 53,900
2026/03/12 1,185 1,273 1,185 1,203 144,500
2026/03/11 1,163 1,169 1,140 1,140 40,500
2026/03/10 1,164 1,171 1,139 1,156 31,500
2026/03/09 1,141 1,158 1,081 1,134 84,600
2026/03/06 1,118 1,205 1,118 1,182 63,800
2026/03/05 1,108 1,185 1,108 1,118 76,900
2026/03/04 1,130 1,130 1,070 1,078 65,200
2026/03/03 1,139 1,179 1,126 1,142 44,300
2026/03/02 1,128 1,151 1,089 1,125 64,000
2026/02/27 1,112 1,165 1,112 1,152 42,700
2026/02/26 1,110 1,138 1,090 1,131 49,800
2026/02/25 1,107 1,130 1,072 1,088 32,100
2026/02/24 1,088 1,123 1,088 1,104 47,100
2026/02/20 1,047 1,110 1,035 1,088 36,300
2026/02/19 1,060 1,069 1,036 1,062 19,000
2026/02/18 1,080 1,082 1,060 1,060 11,200
2026/02/17 1,089 1,089 1,067 1,077 22,400
2026/02/16 1,045 1,091 1,045 1,089 25,900
2026/02/13 1,071 1,071 1,025 1,040 19,100
2026/02/12 1,050 1,078 1,041 1,065 27,800
2026/02/10 1,045 1,067 1,045 1,045 18,000
2026/02/09 1,033 1,054 1,031 1,042 19,000
2026/02/06 1,065 1,065 1,022 1,022 21,500
2026/02/05 1,043 1,075 1,035 1,060 18,700
2026/02/04 1,023 1,039 1,014 1,039 8,800
2026/02/03 1,002 1,034 1,002 1,023 22,000
2026/02/02 1,016 1,041 1,001 1,002 34,900
2026/01/30 1,012 1,026 1,007 1,010 17,400
2026/01/29 1,018 1,029 1,005 1,013 20,700
2026/01/28 1,056 1,061 1,018 1,019 34,500
2026/01/27 1,091 1,091 1,064 1,066 19,800
2026/01/26 1,102 1,102 1,075 1,076 25,000
2026/01/23 1,066 1,108 1,065 1,108 26,400
2026/01/22 1,109 1,109 1,054 1,062 40,900
2026/01/21 1,118 1,126 1,085 1,100 39,900
2026/01/20 1,129 1,143 1,116 1,131 40,600
2026/01/19 1,114 1,139 1,096 1,129 75,000
2026/01/16 1,095 1,104 1,063 1,084 71,800
2026/01/15 998 1,125 997 1,095 250,500
2026/01/14 1,052 1,077 1,016 1,043 105,800
2026/01/13 1,075 1,077 1,038 1,052 56,100
2026/01/09 1,041 1,051 1,031 1,050 22,800
2026/01/08 1,050 1,054 1,037 1,041 42,700
2026/01/07 1,023 1,060 1,007 1,051 48,600
2026/01/06 1,013 1,030 1,010 1,021 25,600
2026/01/05 1,052 1,057 970 998 123,100
2025/12/30 1,071 1,079 1,041 1,049 28,300
2025/12/29 1,107 1,109 1,057 1,059 28,400
2025/12/26 1,097 1,100 1,084 1,095 10,700
2025/12/25 1,079 1,115 1,066 1,097 34,200
2025/12/24 1,033 1,075 1,033 1,074 46,600
2025/12/23 1,016 1,035 1,016 1,033 23,500
2025/12/22 1,041 1,041 1,013 1,013 19,200
2025/12/19 1,048 1,048 1,010 1,029 60,500
2025/12/18 959 1,054 957 1,043 177,300
2025/12/17 951 951 930 946 19,800
2025/12/16 926 935 912 930 32,900
2025/12/15 923 930 911 919 14,600
2025/12/12 911 936 910 928 38,200
2025/12/11 900 911 898 898 16,500
2025/12/10 887 913 887 901 33,000
2025/12/09 890 897 874 887 36,400
2025/12/08 906 906 882 885 48,500
2025/12/05 901 928 901 910 54,000
2025/12/04 885 901 885 900 33,500
2025/12/03 904 909 885 892 62,900
2025/12/02 917 919 900 904 31,500
2025/12/01 909 932 898 927 64,000
2025/11/28 918 932 908 908 57,300
2025/11/27 923 928 911 921 39,600
2025/11/26 930 941 920 930 37,800
2025/11/25 976 978 932 932 71,700
2025/11/21 949 963 943 963 45,700
2025/11/20 1,016 1,026 956 964 97,500
2025/11/19 1,000 1,047 985 1,008 505,500
2025/11/18 920 924 909 911 20,800
2025/11/17 953 953 919 923 25,300
2025/11/14 942 977 932 953 17,700
2025/11/13 968 968 937 949 15,900
2025/11/12 940 959 932 959 22,600
2025/11/11 936 943 930 940 13,300
2025/11/10 919 931 916 921 14,300
2025/11/07 912 933 904 926 14,900
2025/11/06 920 935 916 916 15,000
2025/11/05 920 924 892 921 42,400
2025/11/04 935 955 925 927 30,000
2025/10/31 931 942 921 933 23,900
2025/10/30 951 967 927 927 44,300
2025/10/29 965 1,000 950 958 53,300
2025/10/28 1,000 1,000 963 964 44,800
2025/10/27 995 997 975 995 48,400
2025/10/24 984 993 971 980 85,400
2025/10/23 947 960 931 958 32,900
2025/10/22 921 942 921 941 26,200
2025/10/21 935 946 916 921 34,800
2025/10/20 925 925 902 920 48,100
2025/10/17 902 919 877 898 49,600
2025/10/16 987 991 899 914 54,800
2025/10/15 935 1,015 935 987 79,200
2025/10/14 908 935 861 928 190,200
2025/10/10 1,004 1,007 981 983 86,400
2025/10/09 1,037 1,054 1,017 1,023 38,600
2025/10/08 1,033 1,050 1,027 1,038 42,700
2025/10/07 1,018 1,054 1,011 1,048 33,700
2025/10/06 1,055 1,063 1,011 1,026 32,200
2025/10/03 1,082 1,106 1,015 1,045 66,700
2025/10/02 1,118 1,126 1,084 1,089 27,500
2025/10/01 1,079 1,112 1,079 1,106 27,200
2025/09/30 1,116 1,133 1,093 1,093 32,200
2025/09/29 1,099 1,112 1,082 1,098 29,900
2025/09/26 1,080 1,096 1,066 1,069 30,100
2025/09/25 1,121 1,127 1,080 1,080 24,900
2025/09/24 1,182 1,182 1,116 1,129 49,700
2025/09/22 1,164 1,205 1,153 1,182 54,900
2025/09/19 1,166 1,166 1,134 1,158 36,200
2025/09/18 1,118 1,161 1,118 1,155 33,000
2025/09/17 1,097 1,123 1,097 1,113 16,900
2025/09/16 1,063 1,120 1,063 1,112 35,400
2025/09/12 1,087 1,122 1,046 1,067 83,500
2025/09/11 1,187 1,187 1,093 1,093 65,400
2025/09/10 1,157 1,188 1,138 1,160 82,400
2025/09/09 1,098 1,155 1,084 1,146 125,900
2025/09/08 1,060 1,084 1,060 1,076 38,000
2025/09/05 1,064 1,070 1,051 1,053 55,900
2025/09/04 1,021 1,060 1,021 1,053 46,100
2025/09/03 1,021 1,032 1,005 1,021 51,100
2025/09/02 990 1,030 990 1,023 63,600
2025/09/01 942 984 937 984 49,000
2025/08/29 929 948 916 942 37,100
2025/08/28 950 953 930 932 14,800
2025/08/27 974 974 952 958 43,400
2025/08/26 944 979 930 967 61,600
2025/08/25 896 945 896 936 41,200
2025/08/22 908 908 895 895 25,500
2025/08/21 905 909 895 898 15,700
2025/08/20 925 930 889 899 34,800
2025/08/19 892 926 890 915 36,000
2025/08/18 888 903 886 886 42,100
2025/08/15 866 887 860 886 30,800
2025/08/14 848 874 845 866 26,100
2025/08/13 852 856 847 854 21,900
2025/08/12 858 860 840 852 43,700
2025/08/08 853 858 845 849 23,400
2025/08/07 853 861 849 857 15,800
2025/08/06 844 860 844 850 17,700
2025/08/05 849 855 842 853 13,000
2025/08/04 816 851 811 849 52,500
2025/08/01 831 837 816 827 49,200
2025/07/31 837 843 832 835 20,700
2025/07/30 834 856 834 837 54,700
2025/07/29 844 852 832 834 19,500
2025/07/28 851 872 840 848 44,800
2025/07/25 846 857 840 853 22,300

このページの先頭へ