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
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
2023/11/07 563 569 560 569 25,000
2023/11/06 560 566 557 563 21,700
2023/11/02 548 557 544 557 30,500
2023/11/01 546 551 543 548 22,900
2023/10/31 546 546 531 546 32,300
2023/10/30 555 555 542 546 19,600
2023/10/27 545 556 542 556 21,900
2023/10/26 551 551 538 545 27,500
2023/10/25 556 566 555 560 29,100
2023/10/24 558 560 533 556 60,200
2023/10/23 571 577 558 561 49,800
2023/10/20 599 599 575 579 61,200
2023/10/19 604 605 591 595 43,300
2023/10/18 612 620 604 614 17,800
2023/10/17 608 623 608 612 33,600
2023/10/16 628 628 602 608 60,800
2023/10/13 670 672 630 631 52,800
2023/10/12 670 685 660 676 64,900
2023/10/11 690 692 668 672 63,300
2023/10/10 692 699 691 693 11,000
2023/10/06 680 693 680 692 18,100
2023/10/05 671 688 671 685 15,200
2023/10/04 672 682 668 669 19,500
2023/10/03 705 705 679 682 41,900
2023/10/02 710 721 690 695 35,000
2023/09/29 713 718 698 702 12,100
2023/09/28 703 719 699 711 26,600
2023/09/27 702 705 697 703 15,700
2023/09/26 707 707 691 698 31,600
2023/09/25 693 722 693 713 33,500
2023/09/22 682 699 669 693 40,700
2023/09/21 712 712 670 680 90,300
2023/09/20 722 731 708 710 31,200
2023/09/19 726 730 719 730 30,800
2023/09/15 737 737 725 725 17,300
2023/09/14 738 738 733 737 11,600
2023/09/13 733 740 733 739 11,000
2023/09/12 733 748 733 739 10,500
2023/09/11 756 756 735 736 12,200
2023/09/08 747 756 742 756 13,800
2023/09/07 761 761 749 753 10,400
2023/09/06 761 765 754 765 8,400
2023/09/05 753 763 753 761 16,100
2023/09/04 763 772 757 760 29,700
2023/09/01 767 767 754 766 12,400
2023/08/31 777 781 767 769 8,800
2023/08/30 791 791 775 778 12,100
2023/08/29 770 798 770 791 28,400
2023/08/28 767 779 767 777 12,200
2023/08/25 752 779 752 767 23,800
2023/08/24 731 782 731 766 65,700
2023/08/23 728 736 717 729 29,700
2023/08/22 732 732 715 728 25,400
2023/08/21 727 740 727 734 8,700
2023/08/18 751 760 734 738 25,600
2023/08/17 742 759 738 755 23,000
2023/08/16 766 769 750 757 19,700
2023/08/15 759 768 752 763 17,700
2023/08/14 751 771 748 758 21,000
2023/08/10 747 759 743 758 13,700
2023/08/09 745 759 743 754 15,700
2023/08/08 744 757 743 752 18,300
2023/08/07 718 744 715 744 16,400
2023/08/04 738 738 710 718 38,800
2023/08/03 758 758 733 738 53,300
2023/08/02 758 775 757 761 24,500
2023/08/01 783 783 765 769 19,500
2023/07/31 763 780 763 780 33,800
2023/07/28 764 772 746 759 90,200
2023/07/27 751 766 751 761 26,300
2023/07/26 769 769 751 754 17,600
2023/07/25 771 771 761 765 29,000
2023/07/24 775 794 766 779 75,400
2023/07/21 763 766 747 760 48,300
2023/07/20 768 795 763 766 64,800
2023/07/19 778 779 749 761 118,700
2023/07/18 785 787 776 776 87,200
2023/07/14 833 857 780 784 195,200
2023/07/13 917 935 912 923 38,800
2023/07/12 944 944 917 917 26,600
2023/07/11 940 969 937 944 39,200
2023/07/10 947 947 918 930 27,900
2023/07/07 930 956 926 947 24,800
2023/07/06 926 943 924 932 16,100
2023/07/05 930 947 916 947 11,600
2023/07/04 930 950 920 943 16,100
2023/07/03 924 941 924 926 15,400
2023/06/30 914 922 904 920 15,200
2023/06/29 924 932 914 918 18,200
2023/06/28 919 926 911 915 11,700
2023/06/27 933 933 913 920 22,400
2023/06/26 951 951 925 933 16,900
2023/06/23 945 957 928 955 28,400
2023/06/22 942 949 928 930 24,500
2023/06/21 928 957 928 941 20,800
2023/06/20 920 928 915 928 19,300
2023/06/19 915 931 907 931 18,200
2023/06/16 911 929 903 915 34,200
2023/06/15 911 917 903 903 16,200
2023/06/14 916 925 909 911 18,200
2023/06/13 934 934 913 916 18,000
2023/06/12 911 941 911 937 24,700
2023/06/09 920 921 898 911 15,100
2023/06/08 915 915 900 907 18,900
2023/06/07 918 918 900 900 23,200
2023/06/06 912 922 911 914 29,600
2023/06/05 901 921 899 912 22,800
2023/06/02 896 915 894 898 15,800
2023/06/01 890 910 885 897 16,800
2023/05/31 886 913 885 897 29,600
2023/05/30 898 898 871 894 19,200
2023/05/29 885 906 882 892 28,100
2023/05/26 897 897 879 885 19,800
2023/05/25 902 907 888 897 22,600
2023/05/24 895 911 892 909 17,700
2023/05/23 881 904 881 898 29,600
2023/05/22 880 898 873 886 17,900
2023/05/19 885 898 880 885 26,300
2023/05/18 870 884 865 883 13,300
2023/05/17 872 880 865 876 11,100
2023/05/16 867 882 864 881 22,800
2023/05/15 875 887 866 880 16,700
2023/05/12 871 878 863 878 14,300
2023/05/11 869 882 869 870 7,800
2023/05/10 883 883 864 870 13,900
2023/05/09 881 891 877 877 19,100
2023/05/08 870 881 867 872 17,500
2023/05/02 874 879 859 871 27,500
2023/05/01 875 878 862 870 25,600
2023/04/28 855 875 854 869 28,000
2023/04/27 862 863 847 858 22,500
2023/04/26 872 872 846 862 42,800
2023/04/25 881 888 866 875 29,800
2023/04/24 898 907 875 881 30,900
2023/04/21 933 933 886 894 46,200
2023/04/20 897 939 885 933 83,100
2023/04/19 896 909 875 894 56,800
2023/04/18 920 920 890 896 66,200
2023/04/17 955 955 923 924 43,700
2023/04/14 931 979 926 940 97,700
2023/04/13 1,025 1,060 1,019 1,051 84,700
2023/04/12 998 1,021 998 1,015 17,500
2023/04/11 1,004 1,016 996 1,004 17,500
2023/04/10 988 1,009 988 1,007 16,000
2023/04/07 1,002 1,007 980 988 17,300
2023/04/06 1,008 1,011 993 1,005 17,200
2023/04/05 1,009 1,021 993 999 25,100
2023/04/04 1,012 1,026 992 1,022 22,400
2023/04/03 1,026 1,039 1,015 1,019 12,700
2023/03/31 1,053 1,053 1,016 1,028 22,900
2023/03/30 1,026 1,041 1,026 1,029 11,000
2023/03/29 1,019 1,031 1,003 1,021 21,700
2023/03/28 1,011 1,019 997 1,012 18,200
2023/03/27 1,021 1,029 1,002 1,010 23,800
2023/03/24 1,009 1,028 987 1,021 29,900
2023/03/23 975 1,010 975 1,009 19,100
2023/03/22 956 1,001 956 990 32,400
2023/03/20 999 999 940 951 57,000
2023/03/17 979 1,008 976 999 34,900
2023/03/16 986 986 955 969 43,500
2023/03/15 1,043 1,045 998 1,005 26,200
2023/03/14 1,064 1,064 1,011 1,017 29,200
2023/03/13 1,087 1,087 1,037 1,069 33,400
2023/03/10 1,151 1,151 1,090 1,100 58,300
2023/03/09 1,211 1,211 1,162 1,179 26,600
2023/03/08 1,148 1,240 1,138 1,216 40,000
2023/03/07 1,135 1,166 1,126 1,153 26,200
2023/03/06 1,140 1,140 1,103 1,107 10,500
2023/03/03 1,090 1,132 1,086 1,127 10,500
2023/03/02 1,120 1,120 1,090 1,090 10,800
2023/03/01 1,115 1,127 1,111 1,120 10,700
2023/02/28 1,139 1,144 1,115 1,122 12,300
2023/02/27 1,092 1,169 1,083 1,132 33,300
2023/02/24 1,084 1,095 1,076 1,083 16,300
2023/02/22 1,083 1,114 1,064 1,084 20,200
2023/02/21 1,072 1,105 1,045 1,084 30,300
2023/02/20 1,056 1,080 1,052 1,072 10,600
2023/02/17 1,044 1,068 1,036 1,057 15,900
2023/02/16 1,059 1,079 1,035 1,051 11,500
2023/02/15 1,085 1,097 1,042 1,063 29,600
2023/02/14 1,097 1,097 1,079 1,079 4,800
2023/02/13 1,132 1,139 1,096 1,097 21,100
2023/02/10 1,108 1,115 1,093 1,102 13,000
2023/02/09 1,080 1,124 1,073 1,117 13,100
2023/02/08 1,126 1,128 1,070 1,076 16,800
2023/02/07 1,129 1,130 1,108 1,130 5,400
2023/02/06 1,105 1,124 1,093 1,117 12,700
2023/02/03 1,122 1,157 1,097 1,112 21,400
2023/02/02 1,112 1,155 1,095 1,122 29,000
2023/02/01 1,097 1,127 1,087 1,112 20,500
2023/01/31 1,044 1,080 1,037 1,074 13,200
2023/01/30 1,091 1,091 1,038 1,044 13,300
2023/01/27 1,097 1,097 1,013 1,061 29,000
2023/01/26 1,066 1,087 1,054 1,067 28,100
2023/01/25 1,011 1,120 999 1,081 61,800
2023/01/24 1,040 1,040 981 1,001 11,900
2023/01/23 990 1,017 964 1,012 17,500
2023/01/20 974 988 974 976 2,700
2023/01/19 983 1,010 979 983 19,500
2023/01/18 976 1,020 949 1,009 31,600
2023/01/17 899 958 891 949 21,300
2023/01/16 917 917 883 903 31,500
2023/01/13 957 960 925 936 37,100
2023/01/12 999 999 944 957 22,800
2023/01/11 950 1,031 941 992 40,500
2023/01/10 907 928 907 924 5,100
2023/01/06 919 919 903 904 3,900
2023/01/05 910 913 899 904 4,500
2023/01/04 925 936 902 902 9,800

このページの先頭へ