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 |
|---|---|---|---|---|---|
| 2025/06/13 | 907 | 933 | 853 | 871 | 59,900 |
| 2025/06/12 | 885 | 905 | 881 | 902 | 27,900 |
| 2025/06/11 | 858 | 887 | 858 | 882 | 25,500 |
| 2025/06/10 | 866 | 891 | 850 | 850 | 30,500 |
| 2025/06/09 | 830 | 872 | 830 | 865 | 38,800 |
| 2025/06/06 | 824 | 838 | 824 | 828 | 10,600 |
| 2025/06/05 | 826 | 832 | 823 | 824 | 8,700 |
| 2025/06/04 | 826 | 838 | 826 | 833 | 10,100 |
| 2025/06/03 | 830 | 836 | 817 | 825 | 44,600 |
| 2025/06/02 | 827 | 840 | 819 | 835 | 13,500 |
| 2025/05/30 | 826 | 838 | 820 | 833 | 21,000 |
| 2025/05/29 | 825 | 850 | 820 | 837 | 27,900 |
| 2025/05/28 | 806 | 832 | 802 | 827 | 37,100 |
| 2025/05/27 | 807 | 814 | 805 | 806 | 11,000 |
| 2025/05/26 | 805 | 805 | 796 | 803 | 9,600 |
| 2025/05/23 | 809 | 811 | 790 | 801 | 10,100 |
| 2025/05/22 | 796 | 811 | 778 | 794 | 19,600 |
| 2025/05/21 | 785 | 797 | 776 | 797 | 12,800 |
| 2025/05/20 | 795 | 808 | 785 | 785 | 16,500 |
| 2025/05/19 | 801 | 809 | 792 | 795 | 29,100 |
| 2025/05/16 | 804 | 819 | 795 | 800 | 15,900 |
| 2025/05/15 | 793 | 840 | 792 | 804 | 45,500 |
| 2025/05/14 | 813 | 813 | 798 | 801 | 14,400 |
| 2025/05/13 | 807 | 817 | 806 | 813 | 6,400 |
| 2025/05/12 | 797 | 819 | 795 | 809 | 16,100 |
| 2025/05/09 | 786 | 813 | 786 | 803 | 25,400 |
| 2025/05/08 | 794 | 794 | 776 | 784 | 16,500 |
| 2025/05/07 | 767 | 792 | 767 | 785 | 11,500 |
| 2025/05/02 | 780 | 789 | 766 | 774 | 12,000 |
| 2025/05/01 | 788 | 801 | 761 | 783 | 58,700 |
| 2025/04/30 | 804 | 806 | 759 | 788 | 24,600 |
| 2025/04/28 | 777 | 813 | 765 | 777 | 110,200 |
| 2025/04/25 | 783 | 787 | 760 | 775 | 16,600 |
| 2025/04/24 | 787 | 787 | 775 | 778 | 4,600 |
| 2025/04/23 | 782 | 802 | 781 | 787 | 14,500 |
| 2025/04/22 | 772 | 790 | 766 | 767 | 17,000 |
| 2025/04/21 | 782 | 811 | 774 | 780 | 51,300 |
| 2025/04/18 | 731 | 770 | 731 | 770 | 51,600 |
| 2025/04/17 | 706 | 735 | 700 | 716 | 27,800 |
| 2025/04/16 | 744 | 744 | 700 | 710 | 36,400 |
| 2025/04/15 | 730 | 750 | 728 | 735 | 21,500 |
| 2025/04/14 | 763 | 780 | 728 | 729 | 123,000 |
| 2025/04/11 | 728 | 728 | 692 | 708 | 57,300 |
| 2025/04/10 | 731 | 734 | 710 | 729 | 18,400 |
| 2025/04/09 | 675 | 675 | 640 | 664 | 23,500 |
| 2025/04/08 | 637 | 685 | 631 | 668 | 43,700 |
| 2025/04/07 | 607 | 638 | 597 | 597 | 62,600 |
| 2025/04/04 | 725 | 731 | 672 | 697 | 88,100 |
| 2025/04/03 | 726 | 770 | 700 | 742 | 39,400 |
| 2025/04/02 | 798 | 798 | 767 | 771 | 15,400 |
| 2025/04/01 | 803 | 809 | 781 | 783 | 11,200 |
| 2025/03/31 | 850 | 850 | 788 | 788 | 42,500 |
| 2025/03/28 | 825 | 851 | 812 | 846 | 26,700 |
| 2025/03/27 | 841 | 841 | 809 | 822 | 15,800 |
| 2025/03/26 | 824 | 837 | 823 | 837 | 9,600 |
| 2025/03/25 | 843 | 843 | 820 | 824 | 20,100 |
| 2025/03/24 | 810 | 845 | 810 | 841 | 35,000 |
| 2025/03/21 | 799 | 821 | 799 | 815 | 81,200 |
| 2025/03/19 | 798 | 814 | 798 | 801 | 14,500 |
| 2025/03/18 | 805 | 805 | 793 | 798 | 9,700 |
| 2025/03/17 | 793 | 812 | 793 | 799 | 21,500 |
| 2025/03/14 | 805 | 811 | 792 | 793 | 7,400 |
| 2025/03/13 | 810 | 821 | 795 | 804 | 11,600 |
| 2025/03/12 | 785 | 821 | 785 | 815 | 19,400 |
| 2025/03/11 | 764 | 799 | 743 | 785 | 35,000 |
| 2025/03/10 | 774 | 785 | 764 | 774 | 16,500 |
| 2025/03/07 | 779 | 779 | 760 | 763 | 26,400 |
| 2025/03/06 | 798 | 800 | 783 | 794 | 14,900 |
| 2025/03/05 | 786 | 799 | 779 | 783 | 14,400 |
| 2025/03/04 | 803 | 803 | 780 | 785 | 16,600 |
| 2025/03/03 | 805 | 812 | 786 | 791 | 37,700 |
| 2025/02/28 | 820 | 822 | 795 | 795 | 20,900 |
| 2025/02/27 | 838 | 843 | 814 | 816 | 17,800 |
| 2025/02/26 | 843 | 854 | 821 | 833 | 42,600 |
| 2025/02/25 | 767 | 855 | 767 | 850 | 49,500 |
| 2025/02/21 | 794 | 798 | 777 | 782 | 29,800 |
| 2025/02/20 | 825 | 827 | 793 | 800 | 36,000 |
| 2025/02/19 | 846 | 851 | 827 | 832 | 19,000 |
| 2025/02/18 | 820 | 850 | 809 | 850 | 60,700 |
| 2025/02/17 | 768 | 816 | 764 | 816 | 42,700 |
| 2025/02/14 | 774 | 779 | 760 | 768 | 20,200 |
| 2025/02/13 | 765 | 779 | 765 | 776 | 15,400 |
| 2025/02/12 | 770 | 788 | 765 | 765 | 19,300 |
| 2025/02/10 | 749 | 776 | 737 | 775 | 26,300 |
| 2025/02/07 | 760 | 764 | 740 | 751 | 45,400 |
| 2025/02/06 | 753 | 775 | 753 | 761 | 21,800 |
| 2025/02/05 | 763 | 773 | 750 | 759 | 25,800 |
| 2025/02/04 | 802 | 802 | 762 | 768 | 36,600 |
| 2025/02/03 | 799 | 801 | 766 | 792 | 45,000 |
| 2025/01/31 | 768 | 795 | 760 | 794 | 43,100 |
| 2025/01/30 | 770 | 787 | 756 | 768 | 42,400 |
| 2025/01/29 | 785 | 831 | 763 | 771 | 142,600 |
| 2025/01/28 | 738 | 789 | 735 | 789 | 238,800 |
| 2025/01/27 | 730 | 748 | 728 | 734 | 34,100 |
| 2025/01/24 | 719 | 730 | 713 | 730 | 34,900 |
| 2025/01/23 | 728 | 729 | 712 | 720 | 38,200 |
| 2025/01/22 | 711 | 739 | 711 | 736 | 45,100 |
| 2025/01/21 | 731 | 731 | 705 | 711 | 70,600 |
| 2025/01/20 | 741 | 751 | 730 | 730 | 35,000 |
| 2025/01/17 | 725 | 750 | 718 | 741 | 71,300 |
| 2025/01/16 | 767 | 768 | 720 | 722 | 144,300 |
| 2025/01/15 | 749 | 767 | 718 | 752 | 153,200 |
| 2025/01/14 | 794 | 798 | 749 | 749 | 581,200 |
| 2025/01/10 | 928 | 932 | 871 | 899 | 245,100 |
| 2025/01/09 | 900 | 928 | 885 | 927 | 127,700 |
| 2025/01/08 | 888 | 905 | 878 | 898 | 57,700 |
| 2025/01/07 | 916 | 920 | 898 | 902 | 75,400 |
| 2025/01/06 | 916 | 924 | 890 | 904 | 105,200 |
| 2024/12/30 | 888 | 902 | 864 | 902 | 73,700 |
| 2024/12/27 | 941 | 949 | 872 | 884 | 83,200 |
| 2024/12/26 | 920 | 928 | 913 | 920 | 46,800 |
| 2024/12/25 | 946 | 950 | 914 | 920 | 41,700 |
| 2024/12/24 | 945 | 945 | 916 | 934 | 59,700 |
| 2024/12/23 | 895 | 957 | 895 | 941 | 149,400 |
| 2024/12/20 | 875 | 886 | 872 | 877 | 17,600 |
| 2024/12/19 | 870 | 878 | 846 | 871 | 32,900 |
| 2024/12/18 | 880 | 897 | 870 | 885 | 49,400 |
| 2024/12/17 | 857 | 865 | 843 | 865 | 31,600 |
| 2024/12/16 | 861 | 868 | 842 | 859 | 56,700 |
| 2024/12/13 | 875 | 882 | 856 | 856 | 61,000 |
| 2024/12/12 | 919 | 923 | 875 | 877 | 66,900 |
| 2024/12/11 | 912 | 913 | 895 | 904 | 22,300 |
| 2024/12/10 | 911 | 926 | 890 | 912 | 56,300 |
| 2024/12/09 | 949 | 955 | 903 | 915 | 53,200 |
| 2024/12/06 | 973 | 976 | 943 | 948 | 34,500 |
| 2024/12/05 | 958 | 980 | 951 | 979 | 57,900 |
| 2024/12/04 | 940 | 975 | 917 | 973 | 93,800 |
| 2024/12/03 | 1,000 | 1,020 | 917 | 927 | 188,500 |
| 2024/12/02 | 1,042 | 1,047 | 993 | 1,008 | 413,900 |
| 2024/11/29 | 968 | 975 | 936 | 967 | 64,400 |
| 2024/11/28 | 920 | 973 | 920 | 968 | 85,700 |
| 2024/11/27 | 938 | 943 | 915 | 919 | 54,700 |
| 2024/11/26 | 917 | 948 | 912 | 937 | 53,200 |
| 2024/11/25 | 893 | 932 | 883 | 920 | 41,500 |
| 2024/11/22 | 884 | 892 | 866 | 886 | 18,100 |
| 2024/11/21 | 875 | 902 | 875 | 882 | 27,200 |
| 2024/11/20 | 861 | 891 | 861 | 867 | 21,900 |
| 2024/11/19 | 858 | 883 | 858 | 859 | 16,600 |
| 2024/11/18 | 841 | 887 | 841 | 861 | 45,200 |
| 2024/11/15 | 836 | 866 | 828 | 856 | 30,500 |
| 2024/11/14 | 834 | 863 | 834 | 843 | 35,200 |
| 2024/11/13 | 853 | 864 | 831 | 832 | 37,900 |
| 2024/11/12 | 876 | 876 | 841 | 859 | 29,400 |
| 2024/11/11 | 892 | 899 | 872 | 882 | 26,100 |
| 2024/11/08 | 899 | 903 | 875 | 892 | 19,600 |
| 2024/11/07 | 862 | 917 | 862 | 893 | 66,200 |
| 2024/11/06 | 860 | 887 | 851 | 862 | 39,400 |
| 2024/11/05 | 865 | 869 | 832 | 864 | 22,400 |
| 2024/11/01 | 855 | 869 | 834 | 869 | 35,500 |
| 2024/10/31 | 879 | 883 | 864 | 870 | 20,700 |
| 2024/10/30 | 879 | 899 | 853 | 877 | 78,700 |
| 2024/10/29 | 815 | 880 | 815 | 879 | 65,200 |
| 2024/10/28 | 786 | 809 | 784 | 800 | 39,300 |
| 2024/10/25 | 794 | 795 | 766 | 783 | 22,500 |
| 2024/10/24 | 780 | 810 | 769 | 794 | 34,400 |
| 2024/10/23 | 793 | 811 | 768 | 768 | 17,700 |
| 2024/10/22 | 805 | 805 | 763 | 793 | 35,900 |
| 2024/10/21 | 800 | 811 | 770 | 791 | 26,300 |
| 2024/10/18 | 791 | 825 | 782 | 790 | 52,700 |
| 2024/10/17 | 807 | 814 | 761 | 776 | 43,700 |
| 2024/10/16 | 834 | 846 | 788 | 807 | 104,600 |
| 2024/10/15 | 734 | 800 | 712 | 796 | 283,500 |
| 2024/10/11 | 690 | 740 | 690 | 740 | 193,000 |
| 2024/10/10 | 638 | 646 | 638 | 640 | 22,400 |
| 2024/10/09 | 643 | 644 | 637 | 638 | 8,100 |
| 2024/10/08 | 626 | 641 | 626 | 640 | 9,800 |
| 2024/10/07 | 642 | 642 | 626 | 626 | 19,300 |
| 2024/10/04 | 627 | 650 | 627 | 641 | 14,300 |
| 2024/10/03 | 632 | 639 | 622 | 627 | 6,400 |
| 2024/10/02 | 634 | 649 | 627 | 631 | 23,100 |
| 2024/10/01 | 612 | 631 | 611 | 630 | 12,900 |
| 2024/09/30 | 604 | 620 | 600 | 604 | 15,700 |
| 2024/09/27 | 638 | 640 | 610 | 624 | 24,800 |
| 2024/09/26 | 594 | 620 | 594 | 620 | 18,400 |
| 2024/09/25 | 600 | 609 | 598 | 598 | 8,300 |
| 2024/09/24 | 603 | 614 | 586 | 602 | 16,500 |
| 2024/09/20 | 585 | 602 | 578 | 602 | 22,100 |
| 2024/09/19 | 571 | 587 | 570 | 582 | 35,700 |
| 2024/09/18 | 591 | 633 | 547 | 557 | 157,200 |
| 2024/09/17 | 593 | 620 | 582 | 588 | 14,600 |
| 2024/09/13 | 592 | 602 | 583 | 596 | 22,500 |
| 2024/09/12 | 586 | 606 | 585 | 601 | 29,500 |
| 2024/09/11 | 628 | 628 | 563 | 578 | 62,400 |
| 2024/09/10 | 624 | 631 | 605 | 608 | 25,100 |
| 2024/09/09 | 622 | 626 | 612 | 615 | 18,200 |
| 2024/09/06 | 660 | 660 | 627 | 634 | 20,000 |
| 2024/09/05 | 653 | 671 | 649 | 657 | 16,500 |
| 2024/09/04 | 645 | 668 | 645 | 653 | 30,300 |
| 2024/09/03 | 677 | 690 | 672 | 672 | 7,800 |
| 2024/09/02 | 692 | 692 | 666 | 680 | 21,300 |
| 2024/08/30 | 660 | 688 | 660 | 682 | 33,100 |
| 2024/08/29 | 660 | 661 | 646 | 656 | 12,700 |
| 2024/08/28 | 649 | 660 | 647 | 656 | 12,300 |
| 2024/08/27 | 647 | 669 | 643 | 650 | 27,700 |
| 2024/08/26 | 635 | 651 | 632 | 644 | 27,300 |
| 2024/08/23 | 639 | 641 | 625 | 635 | 20,900 |
| 2024/08/22 | 633 | 644 | 632 | 644 | 13,600 |
| 2024/08/21 | 638 | 643 | 630 | 632 | 17,800 |
| 2024/08/20 | 629 | 645 | 629 | 644 | 23,700 |
| 2024/08/19 | 649 | 654 | 616 | 620 | 31,100 |