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
2026/02/13 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
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

このページの先頭へ