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
2020/12/30 1,950 2,044 1,910 2,003 27,400
2020/12/29 1,898 1,986 1,898 1,960 23,300
2020/12/28 1,978 1,978 1,865 1,897 53,400
2020/12/25 1,996 2,030 1,953 1,992 32,500
2020/12/24 2,008 2,043 1,997 2,000 15,400
2020/12/23 2,037 2,037 1,976 2,008 30,200
2020/12/22 2,018 2,030 1,926 1,960 37,200
2020/12/21 1,999 2,043 1,992 2,037 38,400
2020/12/18 2,032 2,044 1,973 1,986 24,900
2020/12/17 2,117 2,117 2,041 2,042 13,800
2020/12/16 2,086 2,142 2,066 2,123 20,600
2020/12/15 2,040 2,082 2,035 2,078 16,800
2020/12/14 2,041 2,081 2,028 2,050 14,600
2020/12/11 1,953 2,062 1,928 2,038 29,000
2020/12/10 2,010 2,019 1,907 1,953 40,000
2020/12/09 2,017 2,042 2,005 2,029 19,000
2020/12/08 2,000 2,062 1,980 2,017 44,200
2020/12/07 2,044 2,059 2,015 2,019 29,100
2020/12/04 2,055 2,073 2,019 2,034 17,000
2020/12/03 2,013 2,035 2,005 2,024 18,300
2020/12/02 2,049 2,096 2,015 2,023 39,300
2020/12/01 2,077 2,081 2,031 2,069 22,300
2020/11/30 2,200 2,200 2,052 2,062 48,400
2020/11/27 2,150 2,222 2,145 2,205 20,700
2020/11/26 2,141 2,180 2,130 2,178 21,000
2020/11/25 2,135 2,180 2,084 2,141 27,400
2020/11/24 2,032 2,146 2,029 2,135 37,100
2020/11/20 2,039 2,049 1,992 2,019 21,100
2020/11/19 2,100 2,107 2,040 2,043 20,800
2020/11/18 2,095 2,141 2,071 2,123 24,300
2020/11/17 2,120 2,159 2,088 2,095 25,400
2020/11/16 2,087 2,153 2,050 2,119 16,500
2020/11/13 2,131 2,131 2,050 2,087 36,400
2020/11/12 2,234 2,234 2,123 2,138 33,300
2020/11/11 2,148 2,258 2,117 2,256 36,100
2020/11/10 2,197 2,234 2,141 2,158 59,600
2020/11/09 2,101 2,139 2,095 2,106 20,300
2020/11/06 2,137 2,138 2,076 2,094 27,200
2020/11/05 2,174 2,187 2,116 2,181 33,800
2020/11/04 2,014 2,191 1,996 2,174 51,000
2020/11/02 2,030 2,073 1,956 1,983 70,700
2020/10/30 2,035 2,086 1,980 2,009 59,700
2020/10/29 2,105 2,130 2,016 2,051 58,100
2020/10/28 2,219 2,219 2,050 2,166 50,700
2020/10/27 2,184 2,228 2,112 2,202 33,900
2020/10/26 2,222 2,259 2,156 2,202 42,100
2020/10/23 2,230 2,273 2,137 2,252 62,000
2020/10/22 2,399 2,420 2,239 2,246 51,000
2020/10/21 2,487 2,560 2,350 2,383 112,900
2020/10/20 2,406 2,455 2,306 2,409 127,400
2020/10/19 2,189 2,470 2,188 2,456 276,000
2020/10/16 2,001 2,177 1,984 2,177 117,100
2020/10/15 2,020 2,060 1,987 2,009 37,700
2020/10/14 1,950 2,038 1,874 2,021 111,000
2020/10/13 2,077 2,116 1,965 2,018 96,400
2020/10/12 1,943 2,068 1,942 2,057 88,400
2020/10/09 1,908 1,949 1,854 1,943 47,700
2020/10/08 1,950 1,955 1,880 1,905 36,000
2020/10/07 1,911 1,946 1,881 1,934 30,400
2020/10/06 1,865 1,940 1,849 1,940 49,100
2020/10/05 1,808 1,857 1,785 1,857 31,100
2020/10/02 1,862 1,862 1,756 1,768 36,800
2020/09/30 1,840 1,847 1,780 1,792 23,700
2020/09/29 1,796 1,880 1,773 1,844 44,900
2020/09/28 1,860 1,860 1,755 1,794 87,600
2020/09/25 1,856 1,906 1,843 1,860 38,300
2020/09/24 1,917 1,917 1,839 1,839 49,200
2020/09/23 1,951 1,960 1,914 1,947 37,200
2020/09/18 1,958 1,971 1,938 1,964 25,400
2020/09/17 1,919 1,954 1,890 1,945 27,000
2020/09/16 1,961 1,962 1,916 1,934 39,500
2020/09/15 2,010 2,019 1,932 1,970 39,900
2020/09/14 2,001 2,041 1,978 1,999 46,100
2020/09/11 1,942 2,025 1,916 2,019 50,800
2020/09/10 2,010 2,021 1,914 1,932 82,100
2020/09/09 1,944 2,079 1,944 2,030 80,800
2020/09/08 1,868 1,984 1,857 1,984 59,700
2020/09/07 1,851 1,890 1,817 1,847 40,500
2020/09/04 1,783 1,900 1,783 1,880 42,500
2020/09/03 1,792 1,863 1,780 1,836 50,300
2020/09/02 1,849 1,881 1,780 1,784 56,000
2020/09/01 1,900 1,929 1,826 1,845 83,400
2020/08/31 1,835 1,959 1,835 1,901 57,200
2020/08/28 1,816 1,936 1,789 1,801 82,000
2020/08/27 1,888 1,896 1,801 1,816 52,800
2020/08/26 1,755 1,861 1,753 1,858 58,800
2020/08/25 1,670 1,764 1,653 1,751 57,800
2020/08/24 1,677 1,686 1,622 1,670 31,300
2020/08/21 1,640 1,695 1,640 1,684 34,100
2020/08/20 1,691 1,693 1,634 1,645 30,300
2020/08/19 1,667 1,707 1,630 1,693 30,800
2020/08/18 1,725 1,735 1,668 1,676 48,300
2020/08/17 1,678 1,734 1,678 1,723 37,700
2020/08/14 1,715 1,715 1,660 1,674 47,300
2020/08/13 1,739 1,773 1,705 1,715 40,900
2020/08/12 1,633 1,750 1,628 1,739 56,100
2020/08/11 1,586 1,683 1,555 1,683 47,700
2020/08/07 1,616 1,632 1,566 1,610 22,900
2020/08/06 1,647 1,656 1,602 1,615 27,800
2020/08/05 1,629 1,696 1,615 1,648 44,000
2020/08/04 1,571 1,633 1,554 1,625 42,500
2020/08/03 1,506 1,597 1,484 1,586 82,800
2020/07/31 1,585 1,588 1,492 1,503 108,800
2020/07/30 1,651 1,667 1,567 1,617 135,100
2020/07/29 1,737 1,744 1,681 1,698 56,600
2020/07/28 1,813 1,827 1,722 1,777 74,700
2020/07/27 1,833 1,846 1,784 1,837 47,300
2020/07/22 1,877 1,889 1,815 1,833 62,600
2020/07/21 1,960 1,960 1,891 1,917 50,700
2020/07/20 2,005 2,005 1,933 1,969 46,300
2020/07/17 2,098 2,098 2,011 2,024 28,300
2020/07/16 2,120 2,138 2,064 2,099 25,400
2020/07/15 2,096 2,134 2,075 2,114 29,900
2020/07/14 2,116 2,130 2,041 2,079 43,400
2020/07/13 2,202 2,277 2,112 2,115 48,800
2020/07/10 2,269 2,288 2,190 2,190 28,500
2020/07/09 2,358 2,358 2,255 2,313 49,000
2020/07/08 2,403 2,428 2,350 2,358 29,700
2020/07/07 2,432 2,453 2,391 2,438 27,300
2020/07/06 2,448 2,448 2,371 2,432 24,700
2020/07/03 2,360 2,382 2,315 2,380 18,400
2020/07/02 2,361 2,421 2,305 2,305 27,600
2020/07/01 2,441 2,442 2,337 2,361 29,100
2020/06/30 2,531 2,553 2,441 2,454 29,600
2020/06/29 2,510 2,540 2,441 2,531 34,000
2020/06/26 2,514 2,546 2,452 2,546 29,900
2020/06/25 2,525 2,525 2,450 2,501 33,100
2020/06/24 2,590 2,604 2,546 2,553 25,500
2020/06/23 2,645 2,657 2,576 2,598 27,900
2020/06/22 2,650 2,694 2,615 2,630 27,700
2020/06/19 2,573 2,633 2,540 2,591 72,600
2020/06/18 2,634 2,655 2,570 2,614 33,400
2020/06/17 2,600 2,645 2,590 2,621 41,700
2020/06/16 2,698 2,772 2,598 2,650 137,700
2020/06/15 2,865 2,865 2,690 2,708 44,500
2020/06/12 2,874 2,890 2,802 2,876 48,900
2020/06/11 3,040 3,090 2,922 2,935 65,000
2020/06/10 3,010 3,140 3,010 3,110 27,700
2020/06/09 3,130 3,130 3,015 3,055 29,500
2020/06/08 2,975 3,135 2,947 3,125 54,000
2020/06/05 2,969 2,983 2,915 2,971 20,200
2020/06/04 2,987 2,999 2,915 2,970 25,200
2020/06/03 3,005 3,060 2,915 2,987 58,700
2020/06/02 3,000 3,055 2,978 3,020 29,500
2020/06/01 3,100 3,160 2,964 2,981 65,600
2020/05/29 3,060 3,170 3,060 3,105 38,100
2020/05/28 3,135 3,200 3,035 3,200 53,000
2020/05/27 3,070 3,145 3,015 3,135 28,900
2020/05/26 3,100 3,170 3,055 3,110 32,600
2020/05/25 2,944 3,040 2,944 3,025 32,400
2020/05/22 2,940 2,970 2,901 2,930 23,300
2020/05/21 2,920 2,920 2,823 2,919 23,300
2020/05/20 2,824 2,897 2,820 2,890 14,100
2020/05/19 2,844 2,845 2,782 2,841 17,000
2020/05/18 2,728 2,764 2,680 2,758 36,900
2020/05/15 2,867 2,867 2,669 2,728 32,100
2020/05/14 2,917 2,929 2,753 2,772 38,500
2020/05/13 2,950 2,964 2,901 2,943 37,300
2020/05/12 2,880 3,055 2,880 3,020 55,500
2020/05/11 2,864 2,889 2,817 2,864 16,300
2020/05/08 2,869 2,875 2,778 2,875 41,800
2020/05/07 2,790 2,870 2,790 2,851 26,000
2020/05/01 2,774 2,810 2,724 2,790 24,800
2020/04/30 2,830 2,889 2,771 2,824 62,300
2020/04/28 2,799 2,880 2,719 2,829 97,500
2020/04/27 2,570 2,754 2,570 2,754 65,800
2020/04/24 2,570 2,638 2,519 2,570 33,000
2020/04/23 2,588 2,595 2,498 2,562 33,800
2020/04/22 2,418 2,483 2,356 2,388 77,800
2020/04/21 2,675 2,675 2,405 2,484 93,600
2020/04/20 2,450 2,675 2,411 2,625 82,000
2020/04/17 2,378 2,396 2,314 2,361 49,300
2020/04/16 2,110 2,396 2,100 2,328 83,200
2020/04/15 2,127 2,145 2,089 2,104 41,800
2020/04/14 2,100 2,129 2,050 2,118 140,300
2020/04/13 2,091 2,199 2,089 2,120 139,000
2020/04/10 2,464 2,464 2,256 2,321 59,000
2020/04/09 2,457 2,500 2,370 2,414 42,200
2020/04/08 2,288 2,449 2,153 2,423 51,200
2020/04/07 2,180 2,333 2,150 2,248 72,900
2020/04/06 2,145 2,237 2,059 2,166 97,700
2020/04/03 2,385 2,431 2,202 2,245 52,900
2020/04/02 2,490 2,512 2,400 2,420 27,000
2020/04/01 2,628 2,722 2,536 2,540 18,700
2020/03/31 2,648 2,765 2,648 2,706 34,100
2020/03/30 2,600 2,706 2,584 2,663 29,900
2020/03/27 2,749 2,749 2,644 2,698 36,700
2020/03/26 2,631 2,653 2,550 2,559 32,100
2020/03/25 2,905 2,905 2,700 2,747 45,400
2020/03/24 2,311 2,595 2,256 2,561 53,900
2020/03/23 2,149 2,250 2,050 2,211 52,900
2020/03/19 2,280 2,330 2,021 2,180 76,100
2020/03/18 2,331 2,449 2,262 2,265 53,500
2020/03/17 2,100 2,323 2,100 2,320 57,900
2020/03/16 2,340 2,369 2,150 2,168 58,300
2020/03/13 2,378 2,438 2,179 2,258 146,600
2020/03/12 2,662 2,865 2,633 2,678 58,000
2020/03/11 3,000 3,010 2,750 2,762 48,200
2020/03/10 2,600 2,989 2,400 2,937 147,600
2020/03/09 3,015 3,050 2,586 2,721 132,900
2020/03/06 3,200 3,270 3,125 3,205 54,400
2020/03/05 3,420 3,420 3,265 3,285 46,100
2020/03/04 3,380 3,450 3,315 3,320 52,000
2020/03/03 3,800 3,800 3,470 3,470 125,500
2020/03/02 3,120 3,495 3,115 3,450 77,400
2020/02/28 3,360 3,470 2,983 3,000 132,400
2020/02/27 3,570 3,665 3,555 3,570 63,400
2020/02/26 3,635 3,680 3,550 3,555 51,900
2020/02/25 3,630 3,765 3,625 3,690 43,800
2020/02/21 3,905 3,970 3,890 3,890 28,700
2020/02/20 4,060 4,060 3,910 3,920 25,400
2020/02/19 3,995 4,045 3,990 4,010 31,800
2020/02/18 3,920 4,005 3,860 3,880 45,600
2020/02/17 4,105 4,155 3,925 3,930 37,900
2020/02/14 4,105 4,160 4,090 4,125 32,500
2020/02/13 3,990 4,125 3,975 4,105 68,600
2020/02/12 3,950 3,990 3,920 3,920 55,200
2020/02/10 3,970 3,970 3,895 3,900 47,300
2020/02/07 4,025 4,050 4,000 4,005 56,400
2020/02/06 4,030 4,075 4,010 4,035 106,200
2020/02/05 4,250 4,250 4,080 4,085 30,300
2020/02/04 4,090 4,160 4,055 4,135 35,800
2020/02/03 3,980 4,195 3,950 4,090 60,800
2020/01/31 4,190 4,250 4,040 4,070 128,900
2020/01/30 4,450 4,480 4,220 4,245 403,500
2020/01/29 4,400 4,480 4,310 4,480 97,900
2020/01/28 4,200 4,405 4,200 4,385 71,100
2020/01/27 4,220 4,300 4,200 4,215 74,700
2020/01/24 4,360 4,430 4,295 4,360 62,500
2020/01/23 4,460 4,460 4,335 4,375 64,700
2020/01/22 4,390 4,480 4,390 4,470 77,500
2020/01/21 4,310 4,395 4,285 4,375 56,900
2020/01/20 4,360 4,465 4,285 4,285 115,100
2020/01/17 4,305 4,330 4,215 4,305 100,300
2020/01/16 4,215 4,340 4,215 4,235 87,000
2020/01/15 4,265 4,390 4,255 4,285 90,800
2020/01/14 4,200 4,360 4,140 4,300 295,200
2020/01/10 4,615 4,620 4,455 4,500 99,900
2020/01/09 4,600 4,650 4,560 4,615 60,400
2020/01/08 4,600 4,635 4,410 4,505 111,000
2020/01/07 4,700 4,755 4,615 4,685 84,900
2020/01/06 4,500 4,645 4,460 4,645 114,200

このページの先頭へ