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
2013/12/30 888 975 872 975 464,600
2013/12/27 781 835 781 825 133,000
2013/12/26 741 800 741 774 46,700
2013/12/25 739 763 731 750 74,500
2013/12/24 720 737 720 724 22,900
2013/12/20 739 743 737 737 15,300
2013/12/19 745 760 740 749 22,700
2013/12/18 733 745 703 731 16,400
2013/12/17 732 749 732 736 11,600
2013/12/16 772 773 725 741 49,300
2013/12/13 765 780 763 766 17,500
2013/12/12 769 772 758 770 7,500
2013/12/11 777 777 764 771 12,200
2013/12/10 763 769 758 766 30,900
2013/12/09 795 795 754 769 43,700
2013/12/06 740 759 735 750 40,900
2013/12/05 783 792 761 761 19,600
2013/12/04 805 805 780 782 23,300
2013/12/03 817 824 807 810 19,800
2013/12/02 800 818 787 812 38,200
2013/11/29 805 805 795 797 11,800
2013/11/28 800 800 785 797 13,600
2013/11/27 789 799 786 786 10,500
2013/11/26 789 804 770 804 22,400
2013/11/25 800 815 789 789 34,500
2013/11/22 835 835 802 811 36,000
2013/11/21 806 835 803 815 25,000
2013/11/20 827 832 805 810 32,300
2013/11/19 835 839 803 832 33,900
2013/11/18 812 880 806 840 164,500
2013/11/15 788 797 775 795 31,000
2013/11/14 815 830 780 788 107,400
2013/11/13 770 845 770 830 102,300
2013/11/12 723 764 722 755 16,700
2013/11/11 732 743 720 722 38,200
2013/11/08 717 732 704 732 41,400
2013/11/07 765 765 731 732 13,500
2013/11/06 768 768 739 754 7,500
2013/11/05 750 754 745 754 11,400
2013/11/01 745 763 701 747 26,300
2013/10/31 800 801 740 760 15,800
2013/10/30 825 837 792 793 26,400
2013/10/29 820 820 811 815 6,600
2013/10/28 812 825 803 810 11,000
2013/10/25 821 821 782 797 21,200
2013/10/24 803 815 787 815 24,900
2013/10/23 816 844 800 815 52,600
2013/10/22 825 828 801 823 30,100
2013/10/21 810 820 795 810 22,900
2013/10/18 773 802 773 799 32,000
2013/10/17 758 773 755 770 23,100
2013/10/16 754 763 745 746 15,800
2013/10/15 778 779 751 769 22,000
2013/10/11 744 759 744 753 26,000
2013/10/10 735 740 727 735 16,400
2013/10/09 703 724 690 724 21,000
2013/10/08 700 705 681 705 36,800
2013/10/07 732 742 719 728 14,700
2013/10/04 770 770 711 750 40,600
2013/10/03 775 800 767 785 12,400
2013/10/02 802 827 759 790 27,500
2013/10/01 807 811 801 802 8,800
2013/09/30 808 817 800 816 9,300
2013/09/27 821 835 820 828 10,700
2013/09/26 780 821 777 820 20,500
2013/09/25 850 850 808 808 26,700
2013/09/24 883 885 860 866 22,300
2013/09/20 900 926 881 900 58,900
2013/09/19 866 900 850 900 81,300
2013/09/18 830 862 824 860 46,200
2013/09/17 837 848 817 836 28,700
2013/09/13 835 842 789 835 35,500
2013/09/12 881 889 805 829 132,900
2013/09/11 746 866 745 866 311,600
2013/09/10 703 726 700 716 33,500
2013/09/09 700 704 686 688 25,000
2013/09/06 671 684 648 675 19,600
2013/09/05 700 707 670 670 26,200
2013/09/04 677 698 673 695 16,800
2013/09/03 654 678 650 677 25,100
2013/09/02 620 643 620 643 18,300
2013/08/30 636 636 618 626 16,300
2013/08/29 621 639 619 628 16,000
2013/08/28 639 648 615 615 29,500
2013/08/27 687 687 654 670 19,800
2013/08/26 670 687 650 687 16,900
2013/08/23 701 705 682 686 20,500
2013/08/22 708 719 690 700 25,200
2013/08/21 747 750 706 729 30,300
2013/08/20 781 791 761 761 19,900
2013/08/19 793 793 777 790 20,100
2013/08/16 746 785 725 771 27,400
2013/08/15 724 770 701 769 30,500
2013/08/14 763 763 724 739 57,500
2013/08/13 720 730 700 718 18,900
2013/08/12 690 713 674 697 26,300
2013/08/09 747 747 712 713 10,600
2013/08/08 760 763 700 749 23,100
2013/08/07 769 773 761 772 8,700
2013/08/06 790 793 770 780 29,000
2013/08/05 793 805 780 799 16,600
2013/08/02 795 800 752 794 35,100
2013/08/01 765 795 745 780 16,500
2013/07/31 780 803 755 775 26,500
2013/07/30 750 788 750 765 12,800
2013/07/29 823 823 715 761 37,800
2013/07/26 856 860 821 837 23,300
2013/07/25 880 900 861 880 46,800
2013/07/24 831 890 826 855 46,200
2013/07/23 820 835 819 835 24,000
2013/07/22 824 830 804 819 20,200
2013/07/19 817 832 810 815 17,800
2013/07/18 830 835 803 826 29,900
2013/07/17 831 834 815 827 21,100
2013/07/16 860 860 845 848 14,900
2013/07/12 842 860 840 854 21,000
2013/07/11 828 854 820 851 22,000
2013/07/10 895 895 838 869 33,200
2013/07/09 921 921 860 902 46,400
2013/07/08 917 935 892 921 55,000
2013/07/05 900 925 900 906 53,900
2013/07/04 857 924 842 924 89,600
2013/07/03 850 880 830 842 61,200
2013/07/02 838 850 821 833 74,700
2013/07/01 719 784 702 784 59,700
2013/06/28 627 685 627 684 47,100
2013/06/27 629 629 550 615 48,700
2013/06/26 720 720 591 591 50,000
2013/06/26 1 -> 100.00 分割
2013/06/25 74,200 74,200 69,600 71,900 648
2013/06/24 80,000 81,800 77,600 77,600 268
2013/06/21 73,200 80,000 72,000 78,900 464
2013/06/20 82,500 83,000 80,000 80,000 318
2013/06/19 83,100 84,900 82,000 83,000 633
2013/06/18 79,400 83,800 77,400 81,000 841
2013/06/17 72,300 77,500 72,300 75,800 716
2013/06/14 74,100 75,300 69,900 70,500 330
2013/06/13 71,400 73,400 70,000 71,300 348
2013/06/12 69,800 74,900 68,600 74,800 362
2013/06/11 75,700 76,300 71,100 74,000 396
2013/06/10 76,700 76,900 72,900 76,600 940
2013/06/07 72,000 72,400 60,600 69,700 2,158
2013/06/06 85,000 85,100 74,000 74,000 989
2013/06/05 87,600 91,400 85,300 89,000 483
2013/06/04 88,000 89,700 85,000 88,500 450
2013/06/03 88,600 92,900 87,600 89,900 364
2013/05/31 91,100 93,800 87,000 90,000 664
2013/05/30 90,700 93,000 87,600 89,000 745
2013/05/29 92,000 98,500 91,300 98,500 868
2013/05/28 86,000 92,400 86,000 91,300 684
2013/05/27 90,000 90,900 86,000 87,400 528
2013/05/24 95,000 97,000 83,500 92,400 1,335
2013/05/23 100,200 102,800 83,700 85,600 1,941
2013/05/22 105,500 107,000 101,000 102,900 482
2013/05/21 114,400 119,700 106,800 108,600 830
2013/05/20 106,900 115,000 106,900 111,000 878
2013/05/17 100,000 107,900 95,100 106,900 1,158
2013/05/16 112,000 114,400 85,000 95,000 2,055
2013/05/15 119,000 123,000 105,200 108,300 2,022
2013/05/14 134,500 134,600 129,000 132,000 952
2013/05/13 127,700 134,900 126,400 132,500 1,412
2013/05/10 123,000 128,100 121,500 124,700 674
2013/05/09 127,900 132,000 123,000 125,200 1,113
2013/05/08 134,700 134,700 124,500 130,500 1,194
2013/05/07 137,500 137,500 130,000 131,700 1,934
2013/05/02 124,000 133,000 123,700 131,500 1,611
2013/05/01 132,200 149,100 128,000 132,000 8,576
2013/04/30 117,900 132,500 117,000 126,200 1,883
2013/04/26 125,000 128,500 117,400 119,100 1,459
2013/04/25 128,100 129,700 117,300 125,400 2,835
2013/04/24 132,000 137,500 128,100 132,100 4,571
2013/04/23 116,400 141,000 112,000 138,000 12,920
2013/04/22 113,000 121,200 109,600 111,000 3,341
2013/04/19 106,000 112,900 105,100 105,900 3,069
2013/04/18 111,000 114,700 105,200 107,900 5,055
2013/04/17 113,000 128,800 111,200 122,000 14,165
2013/04/16 99,000 104,000 99,000 104,000 3,694
2013/04/15 88,100 90,000 82,100 89,000 2,465
2013/04/12 90,000 97,000 83,000 86,000 8,600
2013/04/11 75,000 87,600 74,500 87,600 12,620
2013/04/10 76,500 76,500 71,000 72,600 1,171
2013/04/09 74,600 75,600 70,500 74,100 2,578
2013/04/08 63,500 70,100 61,900 70,100 2,285
2013/04/05 61,800 61,800 60,000 60,100 612
2013/04/04 58,200 60,000 57,300 58,800 401
2013/04/03 60,000 62,000 59,200 60,200 638
2013/04/02 53,300 60,500 53,300 59,200 1,253
2013/04/01 69,000 69,000 59,300 59,300 1,839
2013/03/29 70,000 70,100 67,500 69,300 623
2013/03/28 71,400 71,500 67,000 69,900 772
2013/03/27 67,200 71,400 66,700 69,100 1,192
2013/03/26 67,000 67,700 66,000 67,000 571
2013/03/25 68,400 69,000 65,500 68,600 1,000
2013/03/22 68,000 69,100 66,600 67,200 1,230
2013/03/21 73,500 73,500 70,000 70,600 1,493
2013/03/19 69,000 75,400 69,000 72,000 6,113
2013/03/18 64,700 66,000 63,100 66,000 871
2013/03/15 68,900 68,900 63,300 64,500 1,409
2013/03/14 65,600 67,900 65,000 66,000 870
2013/03/13 64,400 66,000 63,000 64,500 802
2013/03/12 66,400 67,200 62,000 65,800 1,140
2013/03/11 68,600 71,000 65,100 65,200 1,730
2013/03/08 74,500 75,000 65,300 67,900 4,397
2013/03/07 80,000 82,200 75,600 77,500 2,727
2013/03/06 70,000 85,600 69,500 81,000 6,448
2013/03/05 69,500 75,700 68,000 71,200 2,231
2013/03/04 74,500 76,300 70,500 72,300 2,708
2013/03/01 60,000 69,400 58,100 69,400 5,642
2013/02/28 60,900 60,900 56,600 59,400 1,364
2013/02/27 60,700 62,500 56,600 58,000 1,936
2013/02/26 54,500 62,900 53,700 59,700 2,708
2013/02/25 54,100 57,500 52,800 56,100 2,046
2013/02/22 54,000 54,000 52,000 53,000 1,162
2013/02/21 54,500 56,500 53,500 54,700 2,103
2013/02/20 52,000 58,000 50,600 57,000 3,976
2013/02/19 52,800 55,500 49,500 50,900 2,492
2013/02/18 54,000 62,700 52,500 53,800 2,554
2013/02/15 59,000 59,700 56,000 56,000 3,307
2013/02/14 56,000 66,000 53,800 66,000 3,403
2013/02/13 58,500 61,400 54,000 56,000 2,692
2013/02/12 54,000 61,900 50,300 60,000 5,983
2013/02/08 45,000 52,000 44,250 52,000 3,734
2013/02/07 46,300 46,500 43,300 45,000 882
2013/02/06 41,500 49,350 40,000 45,000 4,762
2013/02/05 36,950 44,050 36,500 44,050 4,912
2013/02/04 37,000 38,700 36,000 37,050 934
2013/02/01 35,600 36,700 35,350 35,900 602
2013/01/31 36,800 36,800 35,000 35,300 402
2013/01/30 34,950 36,400 34,500 35,400 746
2013/01/29 37,950 39,300 33,250 35,650 1,090
2013/01/28 40,000 40,800 36,050 37,550 1,807
2013/01/25 36,000 36,450 35,150 35,800 1,241
2013/01/24 37,000 37,650 34,150 35,650 972
2013/01/23 39,800 46,000 37,650 38,800 3,120
2013/01/22 35,000 39,800 35,000 39,800 769
2013/01/21 33,200 33,200 32,200 32,800 111
2013/01/18 32,800 33,300 32,000 32,000 78
2013/01/17 32,500 33,250 31,950 32,500 78
2013/01/16 33,100 33,250 32,200 32,750 89
2013/01/15 34,500 34,600 33,000 33,250 193
2013/01/11 35,000 35,000 34,100 34,250 21
2013/01/10 35,100 35,100 33,500 34,500 89
2013/01/09 32,000 35,500 31,800 35,400 251
2013/01/08 34,400 34,400 32,100 33,000 169
2013/01/07 34,800 35,000 33,200 34,000 383
2013/01/04 30,550 33,400 30,550 33,400 252

このページの先頭へ