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
2026/05/29 670 672 650 651 60,900
2026/05/28 679 682 668 671 41,900
2026/05/27 690 696 676 689 49,400
2026/05/26 710 712 687 688 39,900
2026/05/25 743 747 700 709 61,600
2026/05/22 736 743 731 742 24,600
2026/05/21 721 735 720 726 24,200
2026/05/20 740 743 720 720 33,500
2026/05/19 732 756 732 746 25,100
2026/05/18 723 753 723 732 34,300
2026/05/15 740 745 721 735 97,200
2026/05/14 771 774 735 741 72,100
2026/05/13 786 786 775 777 32,300
2026/05/12 790 795 783 786 21,400
2026/05/11 807 815 790 790 23,700
2026/05/08 795 810 785 806 36,500
2026/05/07 802 803 780 785 45,200
2026/05/01 811 815 802 803 42,100
2026/04/30 826 830 812 819 21,200
2026/04/28 826 838 817 836 36,400
2026/04/27 829 829 803 817 77,300
2026/04/24 840 869 825 825 31,600
2026/04/23 875 875 830 840 91,300
2026/04/22 890 894 872 880 34,600
2026/04/21 908 914 886 889 40,200
2026/04/20 892 914 880 906 90,200
2026/04/17 895 915 872 877 93,100
2026/04/16 890 907 881 887 101,100
2026/04/15 883 900 862 890 336,900
2026/04/14 1,054 1,090 1,045 1,063 42,400
2026/04/13 1,041 1,073 1,038 1,050 76,300
2026/04/10 1,057 1,073 1,035 1,041 15,400
2026/04/09 1,086 1,086 1,053 1,055 28,500
2026/04/08 1,083 1,097 1,072 1,097 24,500
2026/04/07 1,041 1,072 1,039 1,053 22,700
2026/04/06 1,038 1,051 1,038 1,040 17,600
2026/04/03 1,044 1,053 1,032 1,040 15,300
2026/03/27 1,040 1,070 1,027 1,062 25,200
2026/03/26 1,073 1,073 1,028 1,035 17,700
2026/03/25 1,051 1,075 1,046 1,062 21,300
2026/03/24 1,060 1,060 1,032 1,040 34,600
2026/03/23 1,061 1,061 1,020 1,030 72,900
2026/03/19 1,148 1,150 1,103 1,103 50,600
2026/03/18 1,160 1,176 1,153 1,176 25,600
2026/03/17 1,202 1,202 1,141 1,148 29,000
2026/03/16 1,191 1,217 1,166 1,172 28,900
2026/03/13 1,209 1,228 1,172 1,182 53,900
2026/03/12 1,185 1,273 1,185 1,203 144,500
2026/03/11 1,163 1,169 1,140 1,140 40,500
2026/03/10 1,164 1,171 1,139 1,156 31,500
2026/03/09 1,141 1,158 1,081 1,134 84,600
2026/03/06 1,118 1,205 1,118 1,182 63,800
2026/03/05 1,108 1,185 1,108 1,118 76,900
2026/03/04 1,130 1,130 1,070 1,078 65,200
2026/03/03 1,139 1,179 1,126 1,142 44,300
2026/03/02 1,128 1,151 1,089 1,125 64,000
2026/02/27 1,112 1,165 1,112 1,152 42,700
2026/02/26 1,110 1,138 1,090 1,131 49,800
2026/02/25 1,107 1,130 1,072 1,088 32,100
2026/02/24 1,088 1,123 1,088 1,104 47,100
2026/02/20 1,047 1,110 1,035 1,088 36,300
2026/02/19 1,060 1,069 1,036 1,062 19,000
2026/02/18 1,080 1,082 1,060 1,060 11,200
2026/02/17 1,089 1,089 1,067 1,077 22,400
2026/02/16 1,045 1,091 1,045 1,089 25,900
2026/02/13 1,071 1,071 1,025 1,040 19,100
2026/02/12 1,050 1,078 1,041 1,065 27,800
2026/02/10 1,045 1,067 1,045 1,045 18,000
2026/02/09 1,033 1,054 1,031 1,042 19,000
2026/02/06 1,065 1,065 1,022 1,022 21,500
2026/02/05 1,043 1,075 1,035 1,060 18,700
2026/02/04 1,023 1,039 1,014 1,039 8,800
2026/02/03 1,002 1,034 1,002 1,023 22,000
2026/02/02 1,016 1,041 1,001 1,002 34,900
2026/01/30 1,012 1,026 1,007 1,010 17,400
2026/01/29 1,018 1,029 1,005 1,013 20,700
2026/01/28 1,056 1,061 1,018 1,019 34,500
2026/01/27 1,091 1,091 1,064 1,066 19,800
2026/01/26 1,102 1,102 1,075 1,076 25,000
2026/01/23 1,066 1,108 1,065 1,108 26,400
2026/01/22 1,109 1,109 1,054 1,062 40,900
2026/01/21 1,118 1,126 1,085 1,100 39,900
2026/01/20 1,129 1,143 1,116 1,131 40,600
2026/01/19 1,114 1,139 1,096 1,129 75,000
2026/01/16 1,095 1,104 1,063 1,084 71,800
2026/01/15 998 1,125 997 1,095 250,500
2026/01/14 1,052 1,077 1,016 1,043 105,800
2026/01/13 1,075 1,077 1,038 1,052 56,100
2026/01/09 1,041 1,051 1,031 1,050 22,800
2026/01/08 1,050 1,054 1,037 1,041 42,700
2026/01/07 1,023 1,060 1,007 1,051 48,600
2026/01/06 1,013 1,030 1,010 1,021 25,600
2026/01/05 1,052 1,057 970 998 123,100

このページの先頭へ