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
2021/12/30 2,356 2,368 2,289 2,345 18,000
2021/12/29 2,310 2,375 2,301 2,368 31,800
2021/12/28 2,285 2,292 2,231 2,278 34,500
2021/12/27 2,328 2,328 2,235 2,259 38,700
2021/12/24 2,300 2,364 2,291 2,319 28,300
2021/12/23 2,263 2,293 2,235 2,284 23,800
2021/12/22 2,189 2,260 2,184 2,236 44,000
2021/12/21 2,180 2,236 2,134 2,173 32,600
2021/12/20 2,220 2,232 2,141 2,152 48,500
2021/12/17 2,284 2,284 2,199 2,243 66,000
2021/12/16 2,277 2,295 2,236 2,284 35,300
2021/12/15 2,236 2,275 2,188 2,227 28,100
2021/12/14 2,247 2,247 2,178 2,202 42,400
2021/12/13 2,252 2,278 2,200 2,247 32,300
2021/12/10 2,311 2,321 2,244 2,250 34,000
2021/12/09 2,350 2,410 2,312 2,343 47,300
2021/12/08 2,350 2,371 2,325 2,358 44,900
2021/12/07 2,208 2,304 2,204 2,304 46,300
2021/12/06 2,211 2,215 2,142 2,158 43,400
2021/12/03 2,138 2,236 2,138 2,230 44,800
2021/12/02 2,151 2,223 2,108 2,129 59,000
2021/12/01 2,142 2,225 2,097 2,197 80,900
2021/11/30 2,277 2,323 2,192 2,192 47,100
2021/11/29 2,254 2,356 2,223 2,262 81,800
2021/11/26 2,329 2,347 2,292 2,304 44,300
2021/11/25 2,383 2,401 2,295 2,329 43,900
2021/11/24 2,370 2,422 2,345 2,382 62,800
2021/11/22 2,405 2,429 2,290 2,340 175,600
2021/11/19 2,667 2,673 2,534 2,555 86,800
2021/11/18 2,728 2,728 2,636 2,663 41,900
2021/11/17 2,752 2,755 2,690 2,700 31,700
2021/11/16 2,727 2,772 2,706 2,717 40,300
2021/11/15 2,714 2,724 2,629 2,717 68,200
2021/11/12 2,732 2,774 2,678 2,690 48,500
2021/11/11 2,683 2,749 2,659 2,735 35,700
2021/11/10 2,725 2,744 2,644 2,716 60,500
2021/11/09 2,880 2,888 2,713 2,735 126,700
2021/11/08 2,827 2,866 2,752 2,848 163,900
2021/11/05 2,695 2,775 2,672 2,759 96,200
2021/11/04 2,636 2,760 2,636 2,700 87,700
2021/11/02 2,611 2,693 2,600 2,602 48,500
2021/11/01 2,650 2,675 2,600 2,611 43,200
2021/10/29 2,660 2,672 2,590 2,600 56,500
2021/10/28 2,709 2,739 2,643 2,660 56,000
2021/10/27 2,797 2,797 2,675 2,683 49,800
2021/10/26 2,811 2,831 2,741 2,747 38,500
2021/10/25 2,802 2,827 2,752 2,761 58,900
2021/10/22 2,860 2,897 2,818 2,829 70,700
2021/10/21 2,982 2,982 2,865 2,897 134,900
2021/10/20 3,040 3,075 2,997 3,000 50,300
2021/10/19 3,080 3,080 2,969 3,000 99,100
2021/10/18 3,205 3,215 2,995 3,010 156,300
2021/10/15 3,550 3,555 3,175 3,205 242,700
2021/10/14 3,600 3,835 3,505 3,550 264,700
2021/10/13 3,250 3,700 3,215 3,590 518,500
2021/10/12 3,200 3,210 3,045 3,045 44,600
2021/10/11 3,180 3,210 3,105 3,185 26,900
2021/10/08 3,225 3,250 3,110 3,170 29,400
2021/10/07 3,095 3,250 3,095 3,165 31,500
2021/10/06 3,250 3,280 3,095 3,095 53,300
2021/10/05 3,250 3,265 3,105 3,210 53,100
2021/10/04 3,285 3,330 3,180 3,300 41,800
2021/10/01 3,255 3,310 3,195 3,260 37,600
2021/09/30 3,330 3,420 3,225 3,320 50,000
2021/09/29 3,150 3,315 3,100 3,305 61,100
2021/09/28 3,140 3,250 3,065 3,195 49,100
2021/09/27 3,145 3,330 3,120 3,175 97,600
2021/09/24 3,015 3,130 3,005 3,095 45,700
2021/09/22 3,020 3,055 2,906 2,924 50,600
2021/09/21 3,150 3,155 3,015 3,020 94,100
2021/09/17 3,275 3,345 3,160 3,250 326,700
2021/09/16 3,155 3,190 3,000 3,065 75,000
2021/09/15 2,927 3,195 2,927 3,135 151,300
2021/09/14 2,938 2,938 2,870 2,927 21,800
2021/09/13 2,922 2,943 2,895 2,943 16,100
2021/09/10 2,839 2,944 2,839 2,944 44,900
2021/09/09 2,850 2,883 2,821 2,824 19,600
2021/09/08 2,861 2,882 2,805 2,819 16,400
2021/09/07 2,830 2,875 2,819 2,867 21,600
2021/09/06 2,767 2,822 2,763 2,822 21,400
2021/09/03 2,806 2,843 2,725 2,725 36,700
2021/09/02 2,897 2,897 2,806 2,806 24,900
2021/09/01 2,846 2,899 2,821 2,880 20,600
2021/08/31 2,899 2,899 2,832 2,846 21,000
2021/08/30 2,899 2,933 2,858 2,904 30,800
2021/08/27 2,827 2,878 2,778 2,868 28,500
2021/08/26 2,758 2,847 2,756 2,827 30,400
2021/08/25 2,797 2,840 2,736 2,757 30,800
2021/08/24 2,778 2,853 2,778 2,825 27,000
2021/08/23 2,730 2,819 2,719 2,773 22,500
2021/08/20 2,826 2,860 2,705 2,707 46,100
2021/08/19 2,737 2,870 2,692 2,741 46,300
2021/08/18 2,748 2,825 2,666 2,786 38,400
2021/08/17 2,857 2,857 2,740 2,740 29,400
2021/08/16 2,886 2,886 2,765 2,807 47,300
2021/08/13 2,834 2,893 2,783 2,893 30,100
2021/08/12 2,846 2,870 2,800 2,809 23,500
2021/08/11 2,807 2,874 2,762 2,844 28,600
2021/08/10 2,698 2,820 2,698 2,803 47,700
2021/08/06 2,700 2,770 2,647 2,655 34,800
2021/08/05 2,673 2,759 2,666 2,719 30,800
2021/08/04 2,680 2,750 2,622 2,673 37,700
2021/08/03 2,781 2,801 2,693 2,706 25,200
2021/08/02 2,661 2,805 2,654 2,787 49,600
2021/07/30 2,699 2,770 2,636 2,651 53,500
2021/07/29 2,640 2,680 2,620 2,668 29,700
2021/07/28 2,704 2,714 2,610 2,621 28,400
2021/07/27 2,745 2,747 2,688 2,694 20,000
2021/07/26 2,730 2,800 2,728 2,745 55,600
2021/07/21 2,595 2,689 2,558 2,682 76,800
2021/07/20 2,601 2,689 2,535 2,545 48,900
2021/07/19 2,637 2,680 2,590 2,635 53,800
2021/07/16 2,600 2,695 2,597 2,687 58,600
2021/07/15 2,600 2,660 2,519 2,640 89,400
2021/07/14 2,606 2,697 2,568 2,573 127,200
2021/07/13 2,715 2,745 2,665 2,706 78,100
2021/07/12 2,661 2,713 2,625 2,695 49,200
2021/07/09 2,550 2,628 2,492 2,611 65,900
2021/07/08 2,733 2,740 2,560 2,560 94,900
2021/07/07 2,780 2,810 2,717 2,742 27,300
2021/07/06 2,837 2,837 2,755 2,793 27,500
2021/07/05 2,837 2,847 2,772 2,787 26,100
2021/07/02 2,768 2,853 2,768 2,808 18,400
2021/07/01 2,832 2,834 2,768 2,768 29,600
2021/06/30 2,906 2,914 2,841 2,841 23,000
2021/06/29 2,989 2,990 2,878 2,905 32,600
2021/06/28 2,889 2,972 2,837 2,965 44,300
2021/06/25 2,875 2,915 2,851 2,889 27,200
2021/06/24 2,955 2,955 2,853 2,861 62,500
2021/06/23 3,025 3,070 2,951 2,955 56,700
2021/06/22 2,951 3,035 2,900 3,010 89,300
2021/06/21 2,856 2,913 2,818 2,901 46,700
2021/06/18 3,030 3,060 2,925 2,938 51,600
2021/06/17 2,970 3,035 2,931 3,020 60,400
2021/06/16 3,000 3,040 2,931 2,993 54,300
2021/06/15 2,966 3,005 2,900 3,000 49,200
2021/06/14 2,923 2,991 2,875 2,953 36,100
2021/06/11 2,977 2,983 2,890 2,922 38,200
2021/06/10 2,909 2,957 2,853 2,957 38,100
2021/06/09 2,975 3,015 2,894 2,909 48,300
2021/06/08 2,806 2,931 2,806 2,925 67,700
2021/06/07 2,783 2,830 2,740 2,803 47,600
2021/06/04 2,823 2,880 2,756 2,775 73,400
2021/06/03 2,916 2,930 2,797 2,807 86,600
2021/06/02 2,970 2,970 2,860 2,917 104,000
2021/06/01 3,025 3,040 2,912 3,015 137,800
2021/05/31 3,250 3,300 2,961 2,973 431,900
2021/05/28 3,180 3,180 3,180 3,180 23,000
2021/05/27 2,727 2,738 2,666 2,677 30,500
2021/05/26 2,750 2,768 2,686 2,729 35,000
2021/05/25 2,700 2,794 2,665 2,775 58,800
2021/05/24 2,679 2,716 2,632 2,664 54,900
2021/05/21 2,764 2,767 2,673 2,679 55,100
2021/05/20 2,761 2,841 2,747 2,753 63,900
2021/05/19 2,820 2,866 2,765 2,776 62,700
2021/05/18 2,821 2,971 2,821 2,855 83,500
2021/05/17 2,958 3,010 2,818 2,832 124,800
2021/05/14 2,940 2,988 2,893 2,937 74,000
2021/05/13 2,881 2,942 2,813 2,861 100,700
2021/05/12 3,075 3,085 2,866 2,903 196,500
2021/05/11 3,020 3,100 2,912 3,045 116,700
2021/05/10 3,220 3,255 3,035 3,035 88,000
2021/05/07 3,045 3,210 3,025 3,175 82,200
2021/05/06 3,050 3,110 2,970 3,055 80,700
2021/04/30 3,150 3,275 3,040 3,090 142,700
2021/04/28 3,270 3,370 3,150 3,170 246,300
2021/04/27 3,090 3,250 3,085 3,200 211,800
2021/04/26 3,055 3,170 2,997 3,090 180,700
2021/04/23 2,966 3,120 2,865 3,080 233,600
2021/04/22 2,980 3,090 2,849 2,997 334,400
2021/04/21 2,827 2,951 2,746 2,937 250,600
2021/04/20 2,749 2,874 2,721 2,870 187,100
2021/04/19 2,680 2,871 2,660 2,749 255,500
2021/04/16 2,678 2,876 2,670 2,699 368,700
2021/04/15 2,649 2,706 2,588 2,649 186,500
2021/04/14 2,650 2,748 2,475 2,649 945,100
2021/04/13 2,241 2,285 2,202 2,251 32,800
2021/04/12 2,277 2,289 2,237 2,254 32,000
2021/04/09 2,257 2,315 2,235 2,275 39,500
2021/04/08 2,270 2,313 2,230 2,257 61,800
2021/04/07 2,321 2,326 2,255 2,268 61,500
2021/04/06 2,400 2,420 2,296 2,313 73,200
2021/04/05 2,450 2,450 2,390 2,426 52,500
2021/04/02 2,442 2,491 2,372 2,450 72,200
2021/04/01 2,349 2,566 2,339 2,442 213,700
2021/03/31 2,243 2,264 2,188 2,249 26,100
2021/03/30 2,220 2,280 2,201 2,215 34,100
2021/03/29 2,300 2,349 2,200 2,242 48,200
2021/03/26 2,261 2,304 2,253 2,298 28,900
2021/03/25 2,171 2,306 2,165 2,296 45,300
2021/03/24 2,249 2,295 2,140 2,171 74,700
2021/03/23 2,400 2,410 2,283 2,291 52,100
2021/03/22 2,368 2,448 2,350 2,400 41,500
2021/03/19 2,449 2,457 2,362 2,368 64,300
2021/03/18 2,350 2,484 2,349 2,470 66,000
2021/03/17 2,247 2,369 2,226 2,350 49,000
2021/03/16 2,267 2,324 2,211 2,269 61,700
2021/03/15 2,099 2,268 2,096 2,268 80,400
2021/03/12 2,029 2,096 2,029 2,086 22,700
2021/03/11 2,049 2,049 2,015 2,042 22,900
2021/03/10 2,080 2,124 2,053 2,062 20,800
2021/03/09 2,021 2,109 1,986 2,109 32,300
2021/03/08 2,021 2,082 2,005 2,032 38,300
2021/03/05 2,009 2,018 1,922 1,981 38,800
2021/03/04 2,089 2,089 1,977 2,025 43,500
2021/03/03 2,071 2,120 2,071 2,110 13,900
2021/03/02 2,130 2,130 2,015 2,071 64,800
2021/03/01 2,095 2,220 2,011 2,171 122,700
2021/02/26 2,054 2,150 2,022 2,095 45,900
2021/02/25 2,081 2,144 2,071 2,134 34,400
2021/02/24 2,061 2,152 2,054 2,111 44,700
2021/02/22 2,026 2,108 2,025 2,076 19,800
2021/02/19 2,027 2,046 1,973 1,988 23,800
2021/02/18 2,099 2,122 2,038 2,077 16,700
2021/02/17 2,038 2,125 2,038 2,122 33,100
2021/02/16 2,031 2,052 2,023 2,042 17,900
2021/02/15 2,130 2,130 2,018 2,031 32,600
2021/02/12 2,005 2,113 1,965 2,110 51,200
2021/02/10 1,974 2,013 1,946 2,005 23,900
2021/02/09 1,980 2,018 1,973 1,993 30,800
2021/02/08 1,954 2,018 1,950 1,984 76,300
2021/02/05 1,880 1,972 1,874 1,957 61,400
2021/02/04 1,831 1,880 1,830 1,876 42,900
2021/02/03 1,840 1,874 1,836 1,850 42,100
2021/02/02 1,830 1,913 1,820 1,874 48,600
2021/02/01 1,850 1,867 1,801 1,826 58,300
2021/01/29 1,907 1,970 1,860 1,870 58,200
2021/01/28 1,862 1,910 1,841 1,908 41,300
2021/01/27 1,891 1,912 1,877 1,899 14,700
2021/01/26 1,850 1,895 1,843 1,891 34,200
2021/01/25 1,842 1,882 1,833 1,870 26,500
2021/01/22 1,836 1,896 1,830 1,842 16,500
2021/01/21 1,816 1,900 1,816 1,864 48,500
2021/01/20 1,805 1,827 1,756 1,810 74,900
2021/01/19 1,810 1,870 1,810 1,813 70,900
2021/01/18 1,888 1,890 1,800 1,805 107,400
2021/01/15 2,151 2,157 1,895 1,899 221,800
2021/01/14 2,200 2,261 2,158 2,201 46,600
2021/01/13 2,095 2,221 2,080 2,187 84,300
2021/01/12 1,999 2,068 1,985 2,033 20,000
2021/01/08 1,989 2,004 1,984 2,003 23,600
2021/01/07 2,005 2,035 1,994 1,999 19,000
2021/01/06 1,994 2,054 1,994 2,005 16,100
2021/01/05 1,961 2,029 1,958 2,027 16,800
2021/01/04 1,972 2,019 1,960 1,981 21,000

このページの先頭へ