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 |
|---|---|---|---|---|---|
| 2025/07/30 | 137 | 147 | 136 | 144 | 1,356,600 |
| 2025/07/29 | 138 | 140 | 137 | 137 | 154,300 |
| 2025/07/28 | 139 | 141 | 137 | 138 | 352,100 |
| 2025/07/25 | 140 | 140 | 138 | 138 | 295,700 |
| 2025/07/24 | 141 | 143 | 139 | 141 | 339,400 |
| 2025/07/23 | 137 | 143 | 137 | 141 | 634,600 |
| 2025/07/22 | 137 | 139 | 135 | 136 | 558,900 |
| 2025/07/18 | 140 | 142 | 138 | 138 | 368,600 |
| 2025/07/17 | 139 | 143 | 138 | 140 | 441,000 |
| 2025/07/16 | 140 | 142 | 136 | 138 | 1,167,700 |
| 2025/07/15 | 158 | 158 | 143 | 143 | 1,573,700 |
| 2025/07/14 | 158 | 159 | 151 | 157 | 1,662,600 |
| 2025/07/11 | 149 | 156 | 148 | 153 | 1,058,400 |
| 2025/07/10 | 153 | 153 | 146 | 148 | 719,000 |
| 2025/07/09 | 147 | 152 | 145 | 148 | 949,700 |
| 2025/07/08 | 142 | 145 | 141 | 144 | 298,700 |
| 2025/07/07 | 145 | 148 | 143 | 144 | 623,400 |
| 2025/07/04 | 144 | 146 | 140 | 140 | 526,200 |
| 2025/07/03 | 143 | 145 | 139 | 139 | 477,200 |
| 2025/07/02 | 143 | 146 | 140 | 140 | 524,800 |
| 2025/07/01 | 157 | 157 | 146 | 146 | 626,000 |
| 2025/06/30 | 155 | 159 | 154 | 156 | 365,300 |
| 2025/06/27 | 156 | 157 | 153 | 153 | 400,100 |
| 2025/06/26 | 159 | 159 | 156 | 158 | 169,400 |
| 2025/06/25 | 160 | 160 | 153 | 157 | 397,800 |
| 2025/06/24 | 163 | 167 | 159 | 159 | 342,200 |
| 2025/06/23 | 160 | 162 | 158 | 158 | 369,600 |
| 2025/06/20 | 170 | 170 | 165 | 165 | 410,600 |
| 2025/06/19 | 174 | 175 | 170 | 170 | 613,600 |
| 2025/06/18 | 177 | 179 | 173 | 174 | 649,000 |
| 2025/06/17 | 180 | 181 | 172 | 179 | 1,136,300 |
| 2025/06/16 | 172 | 181 | 171 | 177 | 1,547,000 |
| 2025/06/13 | 180 | 180 | 169 | 170 | 966,500 |
| 2025/06/12 | 171 | 186 | 171 | 180 | 3,110,500 |
| 2025/06/11 | 172 | 173 | 170 | 170 | 363,700 |
| 2025/06/10 | 181 | 182 | 171 | 172 | 1,578,200 |
| 2025/06/09 | 182 | 193 | 172 | 172 | 6,030,700 |
| 2025/06/06 | 163 | 166 | 159 | 162 | 880,000 |
| 2025/06/05 | 170 | 171 | 164 | 166 | 665,100 |
| 2025/06/04 | 177 | 182 | 170 | 170 | 1,488,100 |
| 2025/06/03 | 173 | 187 | 171 | 175 | 3,213,900 |
| 2025/06/02 | 169 | 176 | 169 | 171 | 1,019,100 |
| 2025/05/30 | 174 | 177 | 170 | 171 | 1,232,100 |
| 2025/05/29 | 170 | 190 | 169 | 179 | 4,691,200 |
| 2025/05/28 | 192 | 198 | 180 | 185 | 5,960,200 |
| 2025/05/27 | 187 | 216 | 182 | 194 | 26,507,300 |
| 2025/05/26 | 172 | 202 | 163 | 191 | 30,991,700 |
| 2025/05/23 | 170 | 179 | 150 | 157 | 9,767,900 |
| 2025/05/22 | 204 | 224 | 200 | 224 | 18,367,400 |
| 2025/05/21 | 136 | 179 | 136 | 174 | 20,092,800 |
| 2025/05/20 | 132 | 137 | 131 | 131 | 684,300 |
| 2025/05/19 | 133 | 134 | 131 | 132 | 166,600 |
| 2025/05/16 | 134 | 134 | 128 | 133 | 457,700 |
| 2025/05/15 | 137 | 138 | 134 | 135 | 252,600 |
| 2025/05/14 | 138 | 141 | 136 | 137 | 555,700 |
| 2025/05/13 | 141 | 141 | 136 | 137 | 587,500 |
| 2025/05/12 | 136 | 141 | 136 | 139 | 744,100 |
| 2025/05/09 | 139 | 141 | 134 | 136 | 834,600 |
| 2025/05/08 | 133 | 134 | 128 | 131 | 703,300 |
| 2025/05/07 | 130 | 142 | 127 | 132 | 2,121,500 |
| 2025/05/02 | 126 | 128 | 126 | 128 | 223,000 |
| 2025/05/01 | 125 | 126 | 123 | 125 | 144,100 |
| 2025/04/30 | 123 | 127 | 122 | 125 | 233,200 |
| 2025/04/28 | 125 | 127 | 122 | 123 | 263,700 |
| 2025/04/25 | 126 | 128 | 124 | 125 | 338,900 |
| 2025/04/24 | 129 | 130 | 125 | 126 | 634,800 |
| 2025/04/23 | 133 | 143 | 126 | 127 | 2,306,200 |
| 2025/04/22 | 130 | 133 | 129 | 129 | 142,000 |
| 2025/04/21 | 132 | 134 | 130 | 130 | 210,600 |
| 2025/04/18 | 130 | 133 | 130 | 133 | 171,900 |
| 2025/04/17 | 124 | 131 | 124 | 131 | 349,600 |
| 2025/04/16 | 128 | 129 | 124 | 126 | 193,200 |
| 2025/04/15 | 130 | 136 | 123 | 126 | 848,600 |
| 2025/04/14 | 130 | 132 | 128 | 129 | 148,100 |
| 2025/04/11 | 125 | 130 | 123 | 129 | 417,100 |
| 2025/04/10 | 132 | 132 | 126 | 128 | 426,800 |
| 2025/04/09 | 123 | 123 | 115 | 120 | 560,600 |
| 2025/04/08 | 115 | 128 | 115 | 125 | 834,900 |
| 2025/04/07 | 110 | 120 | 110 | 110 | 1,174,400 |
| 2025/04/04 | 132 | 135 | 124 | 130 | 865,000 |
| 2025/04/03 | 135 | 140 | 131 | 136 | 418,400 |
| 2025/04/02 | 141 | 143 | 139 | 140 | 202,500 |
| 2025/04/01 | 144 | 146 | 140 | 142 | 275,300 |
| 2025/03/31 | 142 | 144 | 139 | 142 | 297,700 |
| 2025/03/28 | 152 | 153 | 145 | 145 | 487,600 |
| 2025/03/27 | 155 | 155 | 150 | 151 | 433,100 |
| 2025/03/26 | 158 | 159 | 154 | 154 | 509,000 |
| 2025/03/25 | 155 | 183 | 152 | 160 | 4,352,800 |
| 2025/03/24 | 158 | 160 | 153 | 153 | 340,200 |
| 2025/03/21 | 154 | 160 | 154 | 155 | 404,700 |
| 2025/03/19 | 155 | 157 | 152 | 154 | 324,400 |
| 2025/03/18 | 157 | 157 | 154 | 155 | 277,400 |
| 2025/03/17 | 151 | 157 | 150 | 155 | 497,100 |
| 2025/03/14 | 151 | 152 | 149 | 149 | 269,800 |
| 2025/03/13 | 151 | 156 | 151 | 152 | 320,000 |
| 2025/03/12 | 152 | 154 | 150 | 150 | 360,100 |
| 2025/03/11 | 147 | 150 | 144 | 150 | 545,300 |
| 2025/03/10 | 152 | 154 | 148 | 149 | 867,200 |
| 2025/03/07 | 158 | 158 | 154 | 154 | 495,300 |
| 2025/03/06 | 159 | 170 | 158 | 160 | 1,379,900 |
| 2025/03/05 | 156 | 160 | 153 | 154 | 813,900 |
| 2025/03/04 | 151 | 158 | 148 | 153 | 1,273,900 |
| 2025/03/03 | 171 | 178 | 155 | 155 | 6,027,200 |
| 2025/02/28 | 148 | 151 | 142 | 142 | 1,118,700 |
| 2025/02/27 | 152 | 153 | 148 | 150 | 742,700 |
| 2025/02/26 | 162 | 166 | 150 | 153 | 1,960,100 |
| 2025/02/25 | 165 | 172 | 163 | 167 | 1,072,300 |
| 2025/02/21 | 189 | 189 | 173 | 173 | 1,868,700 |
| 2025/02/20 | 206 | 209 | 189 | 189 | 4,000,800 |
| 2025/02/19 | 190 | 195 | 185 | 193 | 1,690,700 |
| 2025/02/18 | 195 | 196 | 188 | 189 | 833,500 |
| 2025/02/17 | 183 | 192 | 182 | 189 | 870,200 |
| 2025/02/14 | 192 | 193 | 183 | 186 | 870,400 |
| 2025/02/13 | 193 | 198 | 188 | 190 | 1,214,100 |
| 2025/02/12 | 197 | 201 | 191 | 196 | 2,665,000 |
| 2025/02/10 | 182 | 199 | 180 | 187 | 3,599,300 |
| 2025/02/07 | 181 | 181 | 176 | 178 | 753,300 |
| 2025/02/06 | 189 | 191 | 183 | 183 | 1,118,800 |
| 2025/02/05 | 183 | 194 | 181 | 193 | 2,213,800 |
| 2025/02/04 | 195 | 210 | 181 | 184 | 9,524,100 |
| 2025/02/03 | 172 | 182 | 170 | 180 | 2,286,000 |
| 2025/01/31 | 198 | 198 | 183 | 187 | 3,675,300 |
| 2025/01/30 | 197 | 209 | 197 | 200 | 4,878,100 |
| 2025/01/29 | 214 | 218 | 191 | 192 | 4,437,000 |
| 2025/01/28 | 220 | 232 | 210 | 214 | 8,188,400 |
| 2025/01/27 | 225 | 236 | 220 | 224 | 5,273,400 |
| 2025/01/24 | 226 | 244 | 222 | 230 | 20,589,100 |
| 2025/01/23 | 226 | 237 | 203 | 206 | 9,587,400 |
| 2025/01/22 | 235 | 265 | 224 | 234 | 37,332,400 |
| 2025/01/21 | 180 | 235 | 168 | 205 | 48,744,900 |
| 2025/01/20 | 170 | 191 | 166 | 191 | 16,659,400 |
| 2025/01/17 | 126 | 152 | 122 | 141 | 4,907,800 |
| 2025/01/16 | 126 | 130 | 125 | 125 | 565,500 |
| 2025/01/15 | 127 | 128 | 124 | 125 | 688,000 |
| 2025/01/14 | 127 | 130 | 124 | 126 | 835,200 |
| 2025/01/10 | 133 | 135 | 125 | 128 | 1,299,700 |
| 2025/01/09 | 133 | 133 | 128 | 128 | 1,114,200 |
| 2025/01/08 | 142 | 142 | 132 | 133 | 2,522,300 |
| 2025/01/07 | 150 | 153 | 142 | 146 | 2,865,700 |
| 2025/01/06 | 170 | 170 | 148 | 148 | 3,100,100 |
| 2024/12/30 | 189 | 190 | 160 | 160 | 5,346,100 |
| 2024/12/27 | 155 | 173 | 155 | 172 | 2,105,700 |
| 2024/12/26 | 157 | 164 | 154 | 160 | 1,434,200 |
| 2024/12/25 | 143 | 180 | 143 | 157 | 8,201,500 |
| 2024/12/24 | 159 | 159 | 141 | 142 | 1,716,600 |
| 2024/12/23 | 159 | 161 | 154 | 157 | 1,395,300 |
| 2024/12/20 | 164 | 171 | 160 | 169 | 2,643,900 |
| 2024/12/19 | 154 | 166 | 150 | 166 | 1,860,600 |
| 2024/12/18 | 160 | 161 | 154 | 158 | 1,413,000 |
| 2024/12/17 | 166 | 168 | 158 | 162 | 2,671,700 |
| 2024/12/16 | 180 | 181 | 161 | 162 | 3,160,000 |
| 2024/12/13 | 179 | 181 | 165 | 170 | 4,677,800 |
| 2024/12/12 | 199 | 202 | 172 | 184 | 13,115,600 |
| 2024/12/11 | 210 | 247 | 184 | 186 | 41,283,600 |
| 2024/12/10 | 163 | 206 | 162 | 202 | 43,408,500 |
| 2024/12/09 | 134 | 171 | 133 | 160 | 31,203,600 |
| 2024/12/06 | 127 | 129 | 123 | 124 | 1,030,700 |
| 2024/12/05 | 127 | 137 | 123 | 129 | 5,221,800 |
| 2024/12/04 | 122 | 123 | 115 | 122 | 973,200 |
| 2024/12/03 | 121 | 125 | 118 | 124 | 949,600 |
| 2024/12/02 | 125 | 125 | 120 | 121 | 660,700 |
| 2024/11/29 | 123 | 128 | 123 | 124 | 390,800 |
| 2024/11/28 | 127 | 133 | 123 | 125 | 1,217,400 |
| 2024/11/27 | 124 | 128 | 120 | 122 | 1,104,900 |
| 2024/11/26 | 132 | 135 | 126 | 128 | 1,013,100 |
| 2024/11/25 | 136 | 136 | 131 | 135 | 1,343,500 |
| 2024/11/22 | 142 | 146 | 135 | 136 | 3,283,500 |
| 2024/11/21 | 134 | 142 | 130 | 139 | 3,758,900 |
| 2024/11/20 | 140 | 145 | 132 | 135 | 2,771,000 |
| 2024/11/19 | 149 | 162 | 138 | 144 | 13,911,100 |
| 2024/11/18 | 122 | 154 | 115 | 144 | 18,777,400 |
| 2024/11/15 | 132 | 134 | 116 | 121 | 10,211,500 |
| 2024/11/14 | 133 | 160 | 129 | 146 | 29,341,500 |
| 2024/11/13 | 129 | 144 | 112 | 122 | 15,439,600 |
| 2024/11/12 | 130 | 157 | 122 | 128 | 43,063,800 |
| 2024/11/11 | 83 | 107 | 82 | 107 | 15,954,200 |
| 2024/11/08 | 80 | 81 | 74 | 77 | 1,717,600 |
| 2024/11/07 | 79 | 97 | 79 | 79 | 6,732,100 |
| 2024/11/06 | 73 | 78 | 72 | 77 | 524,600 |
| 2024/11/05 | 73 | 74 | 72 | 74 | 332,000 |
| 2024/11/01 | 72 | 74 | 71 | 73 | 275,900 |
| 2024/10/31 | 74 | 74 | 72 | 72 | 284,000 |
| 2024/10/30 | 74 | 74 | 72 | 73 | 329,000 |
| 2024/10/29 | 71 | 73 | 69 | 73 | 388,700 |
| 2024/10/28 | 65 | 71 | 65 | 70 | 364,800 |
| 2024/10/25 | 69 | 70 | 65 | 65 | 348,400 |
| 2024/10/24 | 68 | 70 | 67 | 70 | 308,000 |
| 2024/10/23 | 71 | 71 | 68 | 68 | 316,200 |
| 2024/10/22 | 72 | 73 | 69 | 71 | 305,100 |
| 2024/10/21 | 70 | 72 | 70 | 72 | 214,500 |
| 2024/10/18 | 70 | 70 | 68 | 69 | 254,000 |
| 2024/10/17 | 71 | 71 | 69 | 70 | 170,500 |
| 2024/10/16 | 70 | 72 | 70 | 71 | 184,000 |
| 2024/10/15 | 70 | 72 | 70 | 70 | 221,500 |
| 2024/10/11 | 71 | 72 | 70 | 70 | 182,600 |
| 2024/10/10 | 72 | 73 | 71 | 72 | 228,700 |
| 2024/10/09 | 73 | 74 | 72 | 73 | 172,300 |
| 2024/10/08 | 76 | 76 | 73 | 73 | 241,100 |
| 2024/10/07 | 77 | 77 | 75 | 75 | 192,900 |
| 2024/10/04 | 75 | 76 | 75 | 76 | 150,300 |