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 |
|---|---|---|---|---|---|
| 2024/07/26 | 91 | 91 | 89 | 89 | 151,400 |
| 2024/07/25 | 91 | 92 | 88 | 89 | 357,300 |
| 2024/07/24 | 94 | 102 | 91 | 92 | 1,303,900 |
| 2024/07/23 | 91 | 92 | 91 | 91 | 86,100 |
| 2024/07/22 | 92 | 92 | 90 | 90 | 173,100 |
| 2024/07/19 | 94 | 94 | 92 | 92 | 99,300 |
| 2024/07/18 | 94 | 94 | 93 | 93 | 65,500 |
| 2024/07/17 | 93 | 94 | 93 | 94 | 131,200 |
| 2024/07/16 | 94 | 94 | 93 | 93 | 74,300 |
| 2024/07/12 | 93 | 94 | 92 | 93 | 155,700 |
| 2024/07/11 | 94 | 94 | 92 | 93 | 147,500 |
| 2024/07/10 | 94 | 94 | 93 | 93 | 74,700 |
| 2024/07/09 | 94 | 95 | 93 | 94 | 103,100 |
| 2024/07/08 | 94 | 94 | 93 | 94 | 87,500 |
| 2024/07/05 | 94 | 95 | 93 | 93 | 62,000 |
| 2024/07/04 | 94 | 95 | 93 | 94 | 76,100 |
| 2024/07/03 | 94 | 95 | 93 | 94 | 56,600 |
| 2024/07/02 | 95 | 95 | 94 | 94 | 87,500 |
| 2024/07/01 | 95 | 96 | 94 | 94 | 157,800 |
| 2024/06/28 | 97 | 97 | 95 | 95 | 91,000 |
| 2024/06/27 | 96 | 98 | 96 | 97 | 141,700 |
| 2024/06/26 | 96 | 97 | 96 | 97 | 180,700 |
| 2024/06/25 | 94 | 96 | 94 | 96 | 129,100 |
| 2024/06/24 | 93 | 95 | 93 | 94 | 103,600 |
| 2024/06/21 | 94 | 95 | 94 | 94 | 53,600 |
| 2024/06/20 | 95 | 96 | 94 | 94 | 77,400 |
| 2024/06/19 | 94 | 95 | 94 | 94 | 114,200 |
| 2024/06/18 | 95 | 95 | 93 | 93 | 137,800 |
| 2024/06/17 | 95 | 96 | 94 | 96 | 91,900 |
| 2024/06/14 | 96 | 97 | 96 | 96 | 39,000 |
| 2024/06/13 | 97 | 97 | 95 | 97 | 74,500 |
| 2024/06/12 | 97 | 98 | 95 | 96 | 104,700 |
| 2024/06/11 | 98 | 98 | 97 | 97 | 35,500 |
| 2024/06/10 | 97 | 98 | 96 | 98 | 44,100 |
| 2024/06/07 | 96 | 98 | 96 | 97 | 52,500 |
| 2024/06/06 | 98 | 98 | 96 | 97 | 62,500 |
| 2024/06/05 | 98 | 98 | 97 | 98 | 64,700 |
| 2024/06/04 | 98 | 98 | 97 | 97 | 73,000 |
| 2024/06/03 | 96 | 98 | 96 | 97 | 115,000 |
| 2024/05/31 | 94 | 97 | 94 | 95 | 107,900 |
| 2024/05/30 | 95 | 95 | 93 | 94 | 135,000 |
| 2024/05/29 | 98 | 98 | 94 | 96 | 171,800 |
| 2024/05/28 | 97 | 98 | 97 | 97 | 78,900 |
| 2024/05/27 | 98 | 99 | 97 | 97 | 80,900 |
| 2024/05/24 | 98 | 99 | 97 | 98 | 69,400 |
| 2024/05/23 | 99 | 99 | 97 | 98 | 105,500 |
| 2024/05/22 | 99 | 100 | 98 | 98 | 117,900 |
| 2024/05/21 | 98 | 100 | 97 | 100 | 104,300 |
| 2024/05/20 | 97 | 98 | 97 | 97 | 118,200 |
| 2024/05/17 | 99 | 99 | 97 | 97 | 69,300 |
| 2024/05/16 | 97 | 99 | 97 | 99 | 95,600 |
| 2024/05/15 | 100 | 101 | 97 | 99 | 175,300 |
| 2024/05/14 | 100 | 102 | 100 | 101 | 153,700 |
| 2024/05/13 | 100 | 100 | 98 | 99 | 68,200 |
| 2024/05/10 | 100 | 100 | 98 | 100 | 91,500 |
| 2024/05/09 | 100 | 100 | 99 | 99 | 87,200 |
| 2024/05/08 | 99 | 100 | 98 | 100 | 152,500 |
| 2024/05/07 | 100 | 101 | 99 | 99 | 102,700 |
| 2024/05/02 | 100 | 101 | 99 | 99 | 108,500 |
| 2024/05/01 | 100 | 100 | 99 | 100 | 68,100 |
| 2024/04/30 | 98 | 100 | 98 | 100 | 55,400 |
| 2024/04/26 | 97 | 99 | 97 | 98 | 71,600 |
| 2024/04/25 | 100 | 100 | 97 | 97 | 79,800 |
| 2024/04/24 | 100 | 100 | 98 | 99 | 93,700 |
| 2024/04/23 | 98 | 99 | 96 | 99 | 203,600 |
| 2024/04/22 | 96 | 97 | 95 | 97 | 140,600 |
| 2024/04/19 | 99 | 99 | 94 | 95 | 249,800 |
| 2024/04/18 | 96 | 100 | 95 | 100 | 151,800 |
| 2024/04/17 | 97 | 98 | 94 | 96 | 178,000 |
| 2024/04/16 | 99 | 99 | 96 | 97 | 237,100 |
| 2024/04/15 | 100 | 100 | 99 | 99 | 95,000 |
| 2024/04/12 | 101 | 101 | 100 | 100 | 97,200 |
| 2024/04/11 | 102 | 102 | 100 | 101 | 145,600 |
| 2024/04/10 | 102 | 104 | 101 | 104 | 119,700 |
| 2024/04/09 | 101 | 103 | 101 | 102 | 212,200 |
| 2024/04/08 | 101 | 102 | 100 | 100 | 201,900 |
| 2024/04/05 | 100 | 101 | 99 | 99 | 140,500 |
| 2024/04/04 | 103 | 103 | 100 | 101 | 290,900 |
| 2024/04/03 | 99 | 105 | 99 | 102 | 451,500 |
| 2024/04/02 | 106 | 106 | 100 | 100 | 297,800 |
| 2024/04/01 | 110 | 111 | 106 | 106 | 305,500 |
| 2024/03/29 | 110 | 111 | 109 | 109 | 225,400 |
| 2024/03/28 | 110 | 111 | 108 | 110 | 310,200 |
| 2024/03/27 | 113 | 114 | 109 | 109 | 443,300 |
| 2024/03/26 | 114 | 115 | 112 | 113 | 323,500 |
| 2024/03/25 | 112 | 116 | 112 | 114 | 520,700 |
| 2024/03/22 | 115 | 117 | 111 | 111 | 549,700 |
| 2024/03/21 | 114 | 115 | 113 | 114 | 270,200 |
| 2024/03/19 | 112 | 116 | 112 | 114 | 459,400 |
| 2024/03/18 | 110 | 113 | 109 | 113 | 448,100 |
| 2024/03/15 | 111 | 112 | 108 | 111 | 320,900 |
| 2024/03/14 | 110 | 114 | 109 | 113 | 307,500 |
| 2024/03/13 | 111 | 116 | 110 | 110 | 446,800 |
| 2024/03/12 | 108 | 114 | 108 | 111 | 903,600 |
| 2024/03/11 | 108 | 109 | 105 | 107 | 629,700 |
| 2024/03/08 | 109 | 111 | 108 | 109 | 778,400 |
| 2024/03/07 | 120 | 121 | 108 | 110 | 1,844,400 |
| 2024/03/06 | 116 | 122 | 111 | 118 | 2,585,200 |
| 2024/03/05 | 116 | 143 | 116 | 116 | 10,561,500 |
| 2024/03/04 | 111 | 113 | 105 | 108 | 1,011,500 |
| 2024/03/01 | 117 | 118 | 105 | 109 | 3,829,400 |
| 2024/02/29 | 96 | 123 | 96 | 122 | 11,509,100 |
| 2024/02/28 | 91 | 95 | 90 | 93 | 508,000 |
| 2024/02/27 | 87 | 91 | 86 | 90 | 324,500 |
| 2024/02/26 | 85 | 87 | 84 | 87 | 198,100 |
| 2024/02/22 | 88 | 88 | 85 | 85 | 298,800 |
| 2024/02/21 | 89 | 90 | 88 | 89 | 210,600 |
| 2024/02/20 | 92 | 92 | 87 | 90 | 649,500 |
| 2024/02/19 | 86 | 91 | 84 | 90 | 549,400 |
| 2024/02/16 | 83 | 83 | 81 | 83 | 252,700 |
| 2024/02/15 | 85 | 85 | 82 | 83 | 163,700 |
| 2024/02/14 | 86 | 86 | 84 | 85 | 93,000 |
| 2024/02/13 | 86 | 86 | 84 | 86 | 124,900 |
| 2024/02/09 | 85 | 86 | 84 | 85 | 115,700 |
| 2024/02/08 | 85 | 85 | 83 | 84 | 121,900 |
| 2024/02/07 | 86 | 86 | 85 | 85 | 82,300 |
| 2024/02/06 | 86 | 87 | 85 | 86 | 178,300 |
| 2024/02/05 | 84 | 86 | 84 | 86 | 146,500 |
| 2024/02/02 | 84 | 84 | 82 | 84 | 144,400 |
| 2024/02/01 | 85 | 85 | 83 | 83 | 213,700 |
| 2024/01/31 | 87 | 87 | 85 | 85 | 231,200 |
| 2024/01/30 | 88 | 89 | 86 | 87 | 137,400 |
| 2024/01/29 | 88 | 89 | 87 | 88 | 78,300 |
| 2024/01/26 | 89 | 89 | 87 | 88 | 143,200 |
| 2024/01/25 | 89 | 89 | 88 | 89 | 72,300 |
| 2024/01/24 | 91 | 91 | 88 | 89 | 134,400 |
| 2024/01/23 | 89 | 91 | 89 | 90 | 160,400 |
| 2024/01/22 | 91 | 91 | 86 | 90 | 381,600 |
| 2024/01/19 | 92 | 92 | 90 | 90 | 123,900 |
| 2024/01/18 | 91 | 92 | 90 | 92 | 156,600 |
| 2024/01/17 | 94 | 94 | 90 | 91 | 277,100 |
| 2024/01/16 | 94 | 95 | 92 | 93 | 208,300 |
| 2024/01/15 | 96 | 96 | 94 | 95 | 122,100 |
| 2024/01/12 | 97 | 97 | 93 | 95 | 246,800 |
| 2024/01/11 | 96 | 97 | 95 | 96 | 81,900 |
| 2024/01/10 | 95 | 96 | 95 | 96 | 73,400 |
| 2024/01/09 | 95 | 96 | 94 | 96 | 95,300 |
| 2024/01/05 | 97 | 97 | 95 | 95 | 128,900 |
| 2024/01/04 | 96 | 97 | 95 | 97 | 84,300 |
| 2023/12/29 | 95 | 97 | 95 | 95 | 71,400 |
| 2023/12/28 | 93 | 97 | 92 | 95 | 230,400 |
| 2023/12/27 | 93 | 95 | 92 | 95 | 555,300 |
| 2023/12/26 | 94 | 96 | 93 | 94 | 182,400 |
| 2023/12/25 | 97 | 97 | 94 | 95 | 233,300 |
| 2023/12/22 | 98 | 99 | 96 | 97 | 181,600 |
| 2023/12/21 | 99 | 100 | 98 | 98 | 125,100 |
| 2023/12/20 | 99 | 101 | 98 | 100 | 235,900 |
| 2023/12/19 | 98 | 100 | 98 | 99 | 140,000 |
| 2023/12/18 | 100 | 100 | 98 | 98 | 175,700 |
| 2023/12/15 | 98 | 100 | 98 | 100 | 115,100 |
| 2023/12/14 | 100 | 100 | 98 | 98 | 90,800 |
| 2023/12/13 | 98 | 100 | 98 | 99 | 103,600 |
| 2023/12/12 | 99 | 100 | 98 | 98 | 144,500 |
| 2023/12/11 | 99 | 100 | 98 | 99 | 120,000 |
| 2023/12/08 | 100 | 100 | 99 | 99 | 79,400 |
| 2023/12/07 | 101 | 101 | 100 | 100 | 113,400 |
| 2023/12/06 | 100 | 101 | 99 | 100 | 125,100 |
| 2023/12/05 | 100 | 101 | 99 | 99 | 119,200 |
| 2023/12/04 | 99 | 101 | 99 | 100 | 171,800 |
| 2023/12/01 | 100 | 101 | 99 | 99 | 114,900 |
| 2023/11/30 | 100 | 101 | 99 | 100 | 183,300 |
| 2023/11/29 | 100 | 102 | 100 | 101 | 104,200 |
| 2023/11/28 | 101 | 102 | 100 | 100 | 76,600 |
| 2023/11/27 | 101 | 102 | 100 | 102 | 64,300 |
| 2023/11/24 | 102 | 102 | 100 | 101 | 120,100 |
| 2023/11/22 | 101 | 102 | 100 | 102 | 106,000 |
| 2023/11/21 | 98 | 102 | 98 | 100 | 213,600 |
| 2023/11/20 | 95 | 100 | 95 | 98 | 222,500 |
| 2023/11/17 | 96 | 96 | 93 | 96 | 185,600 |
| 2023/11/16 | 95 | 96 | 94 | 94 | 165,900 |
| 2023/11/15 | 98 | 99 | 95 | 96 | 190,600 |
| 2023/11/14 | 98 | 100 | 98 | 99 | 150,200 |
| 2023/11/13 | 97 | 99 | 97 | 99 | 95,900 |
| 2023/11/10 | 99 | 99 | 97 | 97 | 116,300 |
| 2023/11/09 | 99 | 99 | 96 | 99 | 136,700 |
| 2023/11/08 | 101 | 102 | 98 | 98 | 147,400 |
| 2023/11/07 | 101 | 102 | 100 | 101 | 68,600 |
| 2023/11/06 | 100 | 102 | 100 | 101 | 70,800 |
| 2023/11/02 | 100 | 101 | 99 | 100 | 63,500 |
| 2023/11/01 | 100 | 101 | 99 | 101 | 72,800 |
| 2023/10/31 | 99 | 101 | 99 | 100 | 42,800 |
| 2023/10/30 | 102 | 102 | 99 | 99 | 133,800 |
| 2023/10/27 | 102 | 103 | 101 | 103 | 50,500 |
| 2023/10/26 | 103 | 103 | 101 | 102 | 85,300 |
| 2023/10/25 | 101 | 104 | 100 | 104 | 153,400 |
| 2023/10/24 | 100 | 101 | 97 | 101 | 195,800 |
| 2023/10/23 | 103 | 103 | 99 | 99 | 102,100 |
| 2023/10/20 | 101 | 102 | 100 | 102 | 85,500 |
| 2023/10/19 | 102 | 103 | 101 | 101 | 105,400 |
| 2023/10/18 | 103 | 103 | 101 | 103 | 81,300 |
| 2023/10/17 | 104 | 106 | 103 | 103 | 86,000 |
| 2023/10/16 | 105 | 105 | 103 | 103 | 93,900 |
| 2023/10/13 | 107 | 107 | 105 | 105 | 122,900 |
| 2023/10/12 | 107 | 108 | 106 | 107 | 44,000 |
| 2023/10/11 | 108 | 108 | 106 | 107 | 67,200 |
| 2023/10/10 | 106 | 108 | 105 | 108 | 133,700 |
| 2023/10/06 | 105 | 106 | 104 | 106 | 109,200 |
| 2023/10/05 | 103 | 106 | 103 | 104 | 99,100 |
| 2023/10/04 | 106 | 107 | 104 | 104 | 96,300 |
| 2023/10/03 | 111 | 111 | 107 | 107 | 135,900 |