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

フィスコ(3807)の株価時系列情報

フィスコ(3807)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
2026/06/15 91 92 87 88 199,900
2026/06/12 93 94 91 92 86,200
2026/06/11 94 95 91 92 277,400
2026/06/10 96 96 94 95 220,700
2026/06/09 97 97 95 96 121,200
2026/06/08 95 98 95 95 175,800
2026/06/05 96 98 96 96 193,300
2026/06/04 97 98 96 98 134,600
2026/06/03 99 101 97 97 347,100
2026/06/02 99 99 94 99 367,900
2026/06/01 98 99 97 99 191,900
2026/05/29 99 100 98 99 133,600
2026/05/28 100 101 99 99 145,200
2026/05/27 99 101 98 100 155,600
2026/05/26 100 100 98 100 170,300
2026/05/25 100 100 98 100 302,000
2026/05/22 100 101 99 100 91,200
2026/05/21 99 100 98 99 138,900
2026/05/20 104 104 99 100 199,700
2026/05/19 98 102 98 101 181,500
2026/05/18 95 100 95 99 273,900
2026/05/15 104 104 95 96 360,700
2026/05/14 105 105 104 104 80,100
2026/05/13 105 106 105 105 116,100
2026/05/12 106 106 105 105 89,700
2026/05/11 107 108 105 106 163,500
2026/05/08 107 108 107 107 81,100
2026/05/07 108 109 107 108 87,100
2026/05/01 106 108 106 108 91,200
2026/04/30 108 108 106 107 108,700
2026/04/28 109 109 107 108 149,300
2026/04/27 110 111 108 108 107,100
2026/04/24 110 111 109 109 81,600
2026/04/23 113 113 110 110 152,600
2026/04/22 112 114 111 112 119,400
2026/04/21 113 114 111 113 149,900
2026/04/20 112 113 111 113 111,800
2026/04/17 111 113 111 111 83,700
2026/04/16 111 113 110 112 128,400
2026/04/15 111 112 110 111 85,700
2026/04/14 109 113 109 111 165,400
2026/04/13 109 110 109 109 93,600
2026/04/10 113 113 109 110 184,100
2026/04/09 114 114 112 113 122,100
2026/04/08 113 115 112 114 201,500
2026/04/07 111 113 111 112 97,500
2026/04/06 113 113 110 113 166,100
2026/04/03 112 113 110 110 109,500
2026/03/27 110 112 110 112 154,400
2026/03/26 111 112 109 109 156,000
2026/03/25 110 111 109 111 143,200
2026/03/24 108 109 106 107 159,100
2026/03/23 106 107 104 107 278,200
2026/03/19 111 112 109 109 154,900
2026/03/18 109 113 109 111 214,600
2026/03/17 111 111 109 109 176,900
2026/03/16 113 113 110 111 148,900
2026/03/13 112 113 111 112 130,100
2026/03/12 113 114 110 112 218,400
2026/03/11 114 116 113 114 208,700
2026/03/10 113 115 111 115 244,800
2026/03/09 110 111 108 110 205,600
2026/03/06 111 113 111 112 211,100
2026/03/05 110 113 109 111 411,000
2026/03/04 108 109 104 105 427,600
2026/03/03 111 112 110 110 404,100
2026/03/02 110 112 109 110 510,100
2026/02/27 110 114 110 113 435,400
2026/02/26 109 112 109 110 519,100
2026/02/25 110 112 107 110 705,400
2026/02/24 115 115 111 112 482,900
2026/02/20 124 124 115 117 1,102,300
2026/02/19 127 130 124 128 1,473,200
2026/02/18 122 124 121 123 215,800
2026/02/17 121 122 119 122 203,700
2026/02/16 118 120 116 119 200,900
2026/02/13 121 121 117 118 229,900
2026/02/12 124 124 121 121 153,600
2026/02/10 118 124 118 122 280,300
2026/02/09 119 120 117 118 216,900
2026/02/06 117 117 115 117 261,900
2026/02/05 120 122 118 118 398,600
2026/02/04 121 122 119 119 179,800
2026/02/03 124 124 120 121 134,000
2026/02/02 123 125 122 122 103,900
2026/01/30 123 124 121 123 151,700
2026/01/29 124 124 120 124 180,100
2026/01/28 124 124 123 123 66,200
2026/01/27 125 125 123 124 95,500
2026/01/26 128 128 124 125 116,000
2026/01/23 126 129 126 129 212,000
2026/01/22 124 125 122 123 165,100
2026/01/21 126 126 124 124 214,400
2026/01/20 131 132 128 128 213,400
2026/01/19 129 132 128 131 242,800
2026/01/16 130 132 129 130 374,100
2026/01/15 125 130 124 128 449,000
2026/01/14 125 127 124 125 137,600
2026/01/13 127 128 122 125 267,100
2026/01/09 126 127 124 125 159,000
2026/01/08 125 127 125 125 207,600
2026/01/07 125 127 124 126 242,100
2026/01/06 120 127 120 126 520,500
2026/01/05 118 120 117 119 231,400
2025/12/30 117 118 116 116 143,600
2025/12/29 116 119 115 116 299,900
2025/12/26 117 118 115 115 606,200
2025/12/25 117 120 116 117 300,500
2025/12/24 115 119 115 115 477,700
2025/12/23 115 119 114 117 379,800
2025/12/22 116 118 113 113 473,200
2025/12/19 116 118 114 115 180,400
2025/12/18 115 116 113 114 166,700
2025/12/17 116 118 113 113 316,000
2025/12/16 121 122 117 117 308,200
2025/12/15 121 124 120 121 213,500
2025/12/12 122 124 121 123 265,500
2025/12/11 125 125 121 122 245,000
2025/12/10 125 127 124 125 207,300
2025/12/09 123 127 123 125 265,000
2025/12/08 126 130 122 126 814,500
2025/12/05 138 140 136 136 233,500
2025/12/04 138 141 138 138 152,400
2025/12/03 141 142 138 138 179,000
2025/12/02 145 147 140 140 183,900
2025/12/01 146 149 143 144 317,600
2025/11/28 144 148 143 146 355,000
2025/11/27 138 144 138 143 339,600
2025/11/26 138 139 136 138 163,700
2025/11/25 139 141 135 135 181,900
2025/11/21 143 144 138 138 283,400
2025/11/20 141 141 138 138 194,100
2025/11/19 143 144 137 140 373,100
2025/11/18 144 145 142 144 258,600
2025/11/17 139 144 139 144 262,900
2025/11/14 139 140 137 139 224,900
2025/11/13 141 142 139 140 193,300
2025/11/12 136 142 135 141 297,200
2025/11/11 136 137 134 136 154,400
2025/11/10 136 137 134 135 110,000
2025/11/07 134 135 133 134 122,400
2025/11/06 136 136 132 135 198,600
2025/11/05 133 135 130 135 191,700
2025/11/04 134 136 133 135 157,700
2025/10/31 132 135 132 133 158,100
2025/10/30 131 134 130 132 254,900
2025/10/29 136 136 130 131 410,400
2025/10/28 139 139 135 135 269,300
2025/10/27 142 145 138 139 572,300
2025/10/24 137 138 134 138 237,100
2025/10/23 138 138 136 136 201,100
2025/10/22 135 140 134 140 291,800
2025/10/21 136 137 132 134 335,200
2025/10/20 134 137 131 136 600,300
2025/10/17 135 138 128 129 590,100
2025/10/16 137 137 133 134 166,300
2025/10/15 133 138 133 136 278,900
2025/10/14 136 137 133 133 420,300
2025/10/10 140 140 138 139 202,800
2025/10/09 140 140 138 139 177,700
2025/10/08 140 141 138 138 300,900
2025/10/07 141 144 140 140 289,600
2025/10/06 142 145 140 141 407,000
2025/10/03 137 142 137 138 306,500
2025/10/02 137 140 136 137 254,700
2025/10/01 142 142 136 136 391,100
2025/09/30 142 144 141 141 228,900
2025/09/29 144 145 141 141 325,600
2025/09/26 148 148 145 145 445,100
2025/09/25 149 151 148 149 264,600
2025/09/24 149 151 148 149 358,900
2025/09/22 153 153 149 149 348,400
2025/09/19 148 154 148 152 615,300
2025/09/18 155 156 148 149 581,800
2025/09/17 156 160 153 153 668,800
2025/09/16 151 157 149 155 544,800
2025/09/12 156 157 151 152 447,000
2025/09/11 157 158 153 154 475,100
2025/09/10 154 155 151 154 403,700
2025/09/09 157 158 153 156 436,300
2025/09/08 157 159 153 157 818,900
2025/09/05 151 156 150 153 495,600
2025/09/04 151 154 148 150 647,900
2025/09/03 158 159 151 152 1,183,000
2025/09/02 169 169 159 160 1,375,000
2025/09/01 168 172 162 169 2,854,300
2025/08/29 161 182 158 167 7,303,900
2025/08/28 165 168 159 163 2,911,600
2025/08/27 174 184 165 169 8,843,800
2025/08/26 169 188 156 168 14,546,500
2025/08/25 188 210 185 210 24,040,200
2025/08/22 159 197 152 160 33,807,900
2025/08/21 153 156 150 154 741,200
2025/08/20 152 155 148 153 715,100
2025/08/19 154 155 148 151 857,600
2025/08/18 150 156 149 151 1,001,500
2025/08/15 142 149 142 147 795,200
2025/08/14 143 149 141 144 875,200
2025/08/13 141 143 139 141 220,500
2025/08/12 141 142 139 140 418,500

このページの先頭へ