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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/07/24 | 852 | 856 | 841 | 851 | 45,500 |
| 2025/07/23 | 835 | 856 | 820 | 851 | 67,800 |
| 2025/07/22 | 811 | 830 | 810 | 829 | 67,400 |
| 2025/07/18 | 810 | 821 | 797 | 798 | 49,600 |
| 2025/07/17 | 800 | 812 | 797 | 808 | 50,500 |
| 2025/07/16 | 800 | 803 | 778 | 800 | 91,800 |
| 2025/07/15 | 795 | 801 | 781 | 796 | 149,000 |
| 2025/07/14 | 799 | 814 | 787 | 792 | 488,000 |
| 2025/07/11 | 946 | 972 | 930 | 937 | 173,300 |
| 2025/07/10 | 936 | 950 | 928 | 932 | 36,100 |
| 2025/07/09 | 922 | 934 | 917 | 930 | 39,600 |
| 2025/07/08 | 895 | 922 | 885 | 918 | 36,900 |
| 2025/07/07 | 905 | 938 | 898 | 898 | 41,300 |
| 2025/07/04 | 903 | 910 | 894 | 901 | 18,400 |
| 2025/07/03 | 897 | 916 | 878 | 901 | 29,600 |
| 2025/07/02 | 880 | 884 | 866 | 882 | 24,300 |
| 2025/07/01 | 912 | 916 | 890 | 890 | 19,400 |
| 2025/06/30 | 925 | 935 | 910 | 912 | 27,800 |
| 2025/06/27 | 910 | 933 | 889 | 925 | 45,400 |
| 2025/06/26 | 899 | 911 | 893 | 900 | 32,000 |
| 2025/06/25 | 930 | 930 | 906 | 906 | 28,000 |
| 2025/06/24 | 935 | 943 | 921 | 928 | 23,600 |
| 2025/06/23 | 909 | 955 | 882 | 929 | 80,600 |
| 2025/06/20 | 909 | 917 | 895 | 910 | 27,100 |
| 2025/06/19 | 911 | 929 | 906 | 908 | 24,300 |
| 2025/06/18 | 908 | 921 | 902 | 906 | 24,000 |
| 2025/06/17 | 883 | 925 | 871 | 908 | 49,600 |
| 2025/06/16 | 886 | 898 | 873 | 881 | 35,200 |
| 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 |