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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 624 | 657 | 624 | 656 | 47,500 |
| 2024/08/15 | 621 | 624 | 618 | 619 | 14,100 |
| 2024/08/14 | 604 | 627 | 597 | 626 | 30,500 |
| 2024/08/13 | 597 | 609 | 592 | 609 | 25,200 |
| 2024/08/09 | 581 | 597 | 576 | 592 | 37,400 |
| 2024/08/08 | 560 | 580 | 554 | 571 | 47,600 |
| 2024/08/07 | 539 | 579 | 539 | 562 | 34,700 |
| 2024/08/06 | 544 | 560 | 514 | 549 | 33,100 |
| 2024/08/05 | 539 | 549 | 479 | 480 | 129,900 |
| 2024/08/02 | 614 | 615 | 579 | 579 | 99,500 |
| 2024/08/01 | 650 | 664 | 614 | 625 | 68,900 |
| 2024/07/31 | 656 | 659 | 627 | 652 | 40,800 |
| 2024/07/30 | 632 | 660 | 614 | 658 | 141,200 |
| 2024/07/29 | 625 | 645 | 625 | 632 | 38,100 |
| 2024/07/26 | 601 | 625 | 601 | 615 | 32,100 |
| 2024/07/25 | 602 | 623 | 597 | 601 | 60,100 |
| 2024/07/24 | 608 | 628 | 607 | 607 | 20,600 |
| 2024/07/23 | 606 | 622 | 606 | 615 | 16,800 |
| 2024/07/22 | 612 | 616 | 601 | 606 | 28,100 |
| 2024/07/19 | 638 | 645 | 603 | 612 | 114,700 |
| 2024/07/18 | 665 | 683 | 646 | 646 | 50,700 |
| 2024/07/17 | 642 | 681 | 638 | 672 | 97,700 |
| 2024/07/16 | 640 | 667 | 625 | 635 | 87,300 |
| 2024/07/12 | 609 | 709 | 607 | 631 | 724,900 |
| 2024/07/11 | 679 | 739 | 651 | 734 | 397,900 |
| 2024/07/10 | 669 | 680 | 665 | 669 | 19,100 |
| 2024/07/09 | 658 | 675 | 655 | 670 | 38,500 |
| 2024/07/08 | 673 | 678 | 646 | 657 | 35,900 |
| 2024/07/05 | 698 | 698 | 670 | 673 | 35,300 |
| 2024/07/04 | 688 | 723 | 688 | 701 | 80,900 |
| 2024/07/03 | 674 | 692 | 674 | 680 | 25,900 |
| 2024/07/02 | 673 | 693 | 671 | 674 | 29,600 |
| 2024/07/01 | 710 | 710 | 674 | 681 | 35,200 |
| 2024/06/28 | 712 | 724 | 699 | 710 | 25,200 |
| 2024/06/27 | 736 | 745 | 701 | 707 | 32,500 |
| 2024/06/26 | 725 | 735 | 718 | 721 | 24,100 |
| 2024/06/25 | 724 | 740 | 717 | 719 | 26,000 |
| 2024/06/24 | 711 | 732 | 706 | 725 | 30,400 |
| 2024/06/21 | 743 | 755 | 702 | 706 | 54,000 |
| 2024/06/20 | 745 | 757 | 721 | 728 | 42,400 |
| 2024/06/19 | 739 | 757 | 725 | 739 | 76,100 |
| 2024/06/18 | 690 | 721 | 685 | 714 | 64,700 |
| 2024/06/17 | 663 | 687 | 662 | 686 | 62,700 |
| 2024/06/14 | 611 | 672 | 594 | 672 | 72,400 |
| 2024/06/13 | 640 | 641 | 615 | 621 | 25,700 |
| 2024/06/12 | 633 | 653 | 624 | 630 | 79,900 |
| 2024/06/11 | 654 | 654 | 623 | 623 | 63,200 |
| 2024/06/10 | 602 | 643 | 599 | 640 | 93,600 |
| 2024/06/07 | 598 | 608 | 594 | 602 | 12,800 |
| 2024/06/06 | 601 | 604 | 592 | 592 | 19,800 |
| 2024/06/05 | 606 | 612 | 594 | 602 | 13,300 |
| 2024/06/04 | 591 | 612 | 584 | 607 | 58,800 |
| 2024/06/03 | 620 | 623 | 581 | 581 | 90,200 |
| 2024/05/31 | 607 | 631 | 597 | 624 | 39,600 |
| 2024/05/30 | 605 | 605 | 584 | 598 | 56,300 |
| 2024/05/29 | 592 | 622 | 581 | 612 | 104,900 |
| 2024/05/28 | 584 | 593 | 581 | 593 | 14,500 |
| 2024/05/27 | 580 | 580 | 565 | 578 | 22,600 |
| 2024/05/24 | 577 | 584 | 575 | 580 | 19,200 |
| 2024/05/23 | 590 | 590 | 575 | 577 | 41,700 |
| 2024/05/22 | 591 | 600 | 585 | 592 | 30,700 |
| 2024/05/21 | 613 | 621 | 593 | 594 | 30,800 |
| 2024/05/20 | 601 | 613 | 601 | 607 | 30,300 |
| 2024/05/17 | 612 | 615 | 593 | 603 | 44,400 |
| 2024/05/16 | 629 | 630 | 606 | 607 | 53,100 |
| 2024/05/15 | 648 | 648 | 625 | 625 | 44,400 |
| 2024/05/14 | 640 | 655 | 640 | 648 | 11,100 |
| 2024/05/13 | 634 | 647 | 625 | 640 | 40,600 |
| 2024/05/10 | 643 | 645 | 627 | 635 | 37,200 |
| 2024/05/09 | 663 | 664 | 640 | 642 | 33,300 |
| 2024/05/08 | 676 | 679 | 657 | 663 | 30,700 |
| 2024/05/07 | 655 | 671 | 653 | 666 | 27,600 |
| 2024/05/02 | 658 | 668 | 650 | 653 | 18,500 |
| 2024/05/01 | 671 | 674 | 646 | 660 | 27,500 |
| 2024/04/30 | 663 | 673 | 658 | 661 | 21,900 |
| 2024/04/26 | 666 | 668 | 656 | 667 | 16,100 |
| 2024/04/25 | 679 | 682 | 662 | 663 | 39,900 |
| 2024/04/24 | 691 | 696 | 676 | 684 | 26,600 |
| 2024/04/23 | 668 | 695 | 668 | 681 | 43,600 |
| 2024/04/22 | 672 | 676 | 648 | 671 | 61,200 |
| 2024/04/19 | 680 | 686 | 651 | 665 | 91,800 |
| 2024/04/18 | 700 | 710 | 683 | 684 | 52,800 |
| 2024/04/17 | 748 | 756 | 700 | 708 | 92,400 |
| 2024/04/16 | 757 | 771 | 747 | 747 | 32,700 |
| 2024/04/15 | 748 | 775 | 741 | 758 | 47,300 |
| 2024/04/12 | 771 | 824 | 757 | 764 | 154,400 |
| 2024/04/11 | 839 | 852 | 823 | 825 | 67,000 |
| 2024/04/10 | 840 | 879 | 840 | 847 | 37,600 |
| 2024/04/09 | 851 | 855 | 831 | 839 | 29,700 |
| 2024/04/08 | 879 | 880 | 847 | 850 | 38,900 |
| 2024/04/05 | 888 | 900 | 850 | 864 | 61,300 |
| 2024/04/04 | 933 | 933 | 880 | 901 | 72,300 |
| 2024/04/03 | 901 | 939 | 892 | 933 | 41,400 |
| 2024/04/02 | 898 | 906 | 882 | 901 | 39,100 |
| 2024/04/01 | 909 | 917 | 895 | 902 | 37,500 |
| 2024/03/29 | 867 | 911 | 866 | 900 | 42,200 |
| 2024/03/28 | 865 | 887 | 864 | 867 | 21,000 |
| 2024/03/27 | 857 | 883 | 855 | 872 | 39,600 |
| 2024/03/26 | 873 | 885 | 856 | 856 | 35,300 |
| 2024/03/25 | 876 | 911 | 866 | 884 | 54,600 |
| 2024/03/22 | 875 | 888 | 861 | 861 | 44,700 |
| 2024/03/21 | 892 | 922 | 876 | 882 | 60,400 |
| 2024/03/19 | 891 | 902 | 867 | 870 | 50,100 |
| 2024/03/18 | 884 | 898 | 871 | 891 | 65,200 |
| 2024/03/15 | 848 | 896 | 831 | 889 | 72,000 |
| 2024/03/14 | 857 | 857 | 832 | 847 | 32,300 |
| 2024/03/13 | 857 | 878 | 842 | 864 | 62,600 |
| 2024/03/12 | 807 | 846 | 797 | 846 | 40,800 |
| 2024/03/11 | 830 | 835 | 798 | 808 | 75,700 |
| 2024/03/08 | 780 | 869 | 780 | 857 | 100,200 |
| 2024/03/07 | 797 | 797 | 772 | 784 | 38,500 |
| 2024/03/06 | 775 | 806 | 772 | 798 | 35,700 |
| 2024/03/05 | 762 | 785 | 759 | 777 | 38,500 |
| 2024/03/04 | 781 | 794 | 763 | 768 | 56,000 |
| 2024/03/01 | 818 | 818 | 787 | 787 | 52,200 |
| 2024/02/29 | 808 | 830 | 806 | 816 | 46,700 |
| 2024/02/28 | 822 | 844 | 805 | 810 | 45,900 |
| 2024/02/27 | 840 | 846 | 820 | 825 | 40,400 |
| 2024/02/26 | 820 | 845 | 804 | 832 | 49,000 |
| 2024/02/22 | 873 | 880 | 808 | 813 | 107,900 |
| 2024/02/21 | 929 | 929 | 852 | 858 | 169,300 |
| 2024/02/20 | 893 | 946 | 852 | 930 | 360,600 |
| 2024/02/19 | 791 | 880 | 780 | 878 | 132,500 |
| 2024/02/16 | 732 | 810 | 732 | 797 | 90,400 |
| 2024/02/15 | 737 | 742 | 724 | 727 | 41,300 |
| 2024/02/14 | 772 | 774 | 729 | 741 | 70,700 |
| 2024/02/13 | 794 | 803 | 771 | 787 | 51,500 |
| 2024/02/09 | 779 | 795 | 766 | 793 | 30,300 |
| 2024/02/08 | 778 | 791 | 757 | 790 | 44,800 |
| 2024/02/07 | 814 | 814 | 773 | 782 | 54,000 |
| 2024/02/06 | 826 | 834 | 805 | 814 | 57,100 |
| 2024/02/05 | 823 | 825 | 797 | 824 | 68,600 |
| 2024/02/02 | 783 | 820 | 777 | 817 | 66,400 |
| 2024/02/01 | 771 | 796 | 764 | 783 | 30,400 |
| 2024/01/31 | 770 | 784 | 751 | 780 | 77,000 |
| 2024/01/30 | 780 | 794 | 765 | 778 | 55,400 |
| 2024/01/29 | 819 | 819 | 772 | 772 | 87,800 |
| 2024/01/26 | 810 | 827 | 791 | 804 | 71,200 |
| 2024/01/25 | 845 | 873 | 813 | 819 | 219,400 |
| 2024/01/24 | 815 | 850 | 809 | 849 | 141,600 |
| 2024/01/23 | 830 | 843 | 793 | 805 | 95,300 |
| 2024/01/22 | 858 | 859 | 823 | 830 | 61,800 |
| 2024/01/19 | 844 | 860 | 822 | 845 | 87,400 |
| 2024/01/18 | 808 | 861 | 792 | 841 | 124,500 |
| 2024/01/17 | 813 | 847 | 780 | 823 | 161,600 |
| 2024/01/16 | 791 | 820 | 768 | 813 | 336,700 |
| 2024/01/15 | 730 | 730 | 716 | 730 | 83,700 |
| 2024/01/12 | 628 | 630 | 608 | 630 | 66,900 |
| 2024/01/11 | 643 | 645 | 623 | 629 | 34,900 |
| 2024/01/10 | 649 | 658 | 636 | 636 | 50,900 |
| 2024/01/09 | 616 | 649 | 616 | 645 | 45,800 |
| 2024/01/05 | 628 | 635 | 608 | 615 | 27,200 |
| 2024/01/04 | 630 | 630 | 606 | 618 | 28,800 |
| 2023/12/29 | 620 | 639 | 606 | 629 | 35,000 |
| 2023/12/28 | 593 | 616 | 583 | 616 | 34,000 |
| 2023/12/27 | 563 | 591 | 563 | 591 | 29,400 |
| 2023/12/26 | 564 | 594 | 563 | 565 | 32,900 |
| 2023/12/25 | 552 | 568 | 552 | 563 | 28,800 |
| 2023/12/22 | 551 | 569 | 542 | 551 | 26,700 |
| 2023/12/21 | 560 | 562 | 550 | 550 | 21,400 |
| 2023/12/20 | 570 | 587 | 559 | 568 | 20,800 |
| 2023/12/19 | 565 | 575 | 557 | 575 | 16,400 |
| 2023/12/18 | 540 | 566 | 539 | 565 | 30,200 |
| 2023/12/15 | 540 | 541 | 532 | 539 | 16,900 |
| 2023/12/14 | 549 | 550 | 533 | 537 | 9,400 |
| 2023/12/13 | 530 | 545 | 523 | 545 | 23,600 |
| 2023/12/12 | 553 | 553 | 530 | 530 | 16,200 |
| 2023/12/11 | 536 | 552 | 536 | 551 | 18,500 |
| 2023/12/08 | 546 | 552 | 535 | 536 | 41,400 |
| 2023/12/07 | 576 | 576 | 546 | 546 | 20,900 |
| 2023/12/06 | 562 | 579 | 560 | 576 | 23,300 |
| 2023/12/05 | 572 | 577 | 561 | 561 | 14,500 |
| 2023/12/04 | 560 | 579 | 554 | 575 | 30,600 |
| 2023/12/01 | 596 | 603 | 561 | 561 | 62,100 |
| 2023/11/30 | 536 | 599 | 532 | 596 | 155,600 |
| 2023/11/29 | 540 | 547 | 531 | 531 | 17,800 |
| 2023/11/28 | 553 | 553 | 539 | 543 | 22,900 |
| 2023/11/27 | 553 | 563 | 546 | 547 | 21,000 |
| 2023/11/24 | 552 | 556 | 545 | 548 | 22,800 |
| 2023/11/22 | 558 | 568 | 543 | 554 | 43,200 |
| 2023/11/21 | 534 | 566 | 524 | 558 | 69,000 |
| 2023/11/20 | 502 | 540 | 500 | 530 | 70,500 |
| 2023/11/17 | 500 | 502 | 493 | 499 | 13,900 |
| 2023/11/16 | 502 | 506 | 493 | 499 | 30,800 |
| 2023/11/15 | 510 | 510 | 500 | 506 | 28,400 |
| 2023/11/14 | 519 | 519 | 500 | 511 | 26,200 |
| 2023/11/13 | 532 | 532 | 515 | 519 | 31,000 |
| 2023/11/10 | 537 | 541 | 529 | 532 | 31,200 |
| 2023/11/09 | 554 | 559 | 540 | 541 | 32,300 |
| 2023/11/08 | 570 | 576 | 555 | 555 | 26,100 |