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 |