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 |
---|---|---|---|---|---|
2019/12/30 | 152 | 153 | 151 | 151 | 76,200 |
2019/12/27 | 149 | 154 | 149 | 151 | 224,400 |
2019/12/26 | 149 | 152 | 149 | 152 | 556,000 |
2019/12/25 | 151 | 151 | 149 | 149 | 224,700 |
2019/12/24 | 153 | 154 | 151 | 151 | 137,300 |
2019/12/23 | 155 | 156 | 153 | 154 | 117,700 |
2019/12/20 | 157 | 158 | 155 | 155 | 216,300 |
2019/12/19 | 156 | 158 | 156 | 157 | 184,800 |
2019/12/18 | 157 | 157 | 155 | 157 | 142,400 |
2019/12/17 | 157 | 157 | 155 | 156 | 77,600 |
2019/12/16 | 159 | 163 | 157 | 157 | 386,100 |
2019/12/13 | 160 | 163 | 159 | 160 | 74,200 |
2019/12/12 | 161 | 162 | 160 | 160 | 63,500 |
2019/12/11 | 163 | 164 | 162 | 162 | 43,100 |
2019/12/10 | 164 | 165 | 163 | 163 | 36,800 |
2019/12/09 | 164 | 165 | 163 | 165 | 43,600 |
2019/12/06 | 162 | 165 | 162 | 164 | 73,000 |
2019/12/05 | 165 | 165 | 163 | 163 | 45,500 |
2019/12/04 | 164 | 165 | 164 | 164 | 57,600 |
2019/12/03 | 163 | 164 | 162 | 163 | 68,700 |
2019/12/02 | 162 | 165 | 162 | 163 | 47,000 |
2019/11/29 | 164 | 165 | 162 | 162 | 96,600 |
2019/11/28 | 167 | 167 | 164 | 164 | 115,500 |
2019/11/27 | 165 | 168 | 164 | 166 | 100,600 |
2019/11/26 | 164 | 167 | 163 | 165 | 148,000 |
2019/11/25 | 162 | 165 | 162 | 163 | 94,700 |
2019/11/22 | 163 | 164 | 161 | 163 | 48,600 |
2019/11/21 | 163 | 165 | 162 | 163 | 96,100 |
2019/11/20 | 161 | 165 | 160 | 163 | 134,800 |
2019/11/19 | 160 | 164 | 160 | 161 | 145,100 |
2019/11/18 | 157 | 161 | 156 | 160 | 157,300 |
2019/11/15 | 153 | 157 | 151 | 156 | 135,900 |
2019/11/14 | 157 | 158 | 153 | 154 | 132,000 |
2019/11/13 | 158 | 158 | 156 | 156 | 59,400 |
2019/11/12 | 158 | 160 | 157 | 157 | 99,900 |
2019/11/11 | 160 | 160 | 158 | 158 | 69,800 |
2019/11/08 | 159 | 160 | 158 | 160 | 56,200 |
2019/11/07 | 161 | 161 | 159 | 159 | 161,700 |
2019/11/06 | 159 | 169 | 158 | 162 | 737,300 |
2019/11/05 | 161 | 161 | 156 | 159 | 136,700 |
2019/11/01 | 158 | 163 | 158 | 158 | 105,500 |
2019/10/31 | 159 | 160 | 158 | 158 | 61,800 |
2019/10/30 | 162 | 163 | 158 | 158 | 71,700 |
2019/10/29 | 164 | 166 | 162 | 162 | 70,000 |
2019/10/28 | 167 | 167 | 163 | 163 | 213,700 |
2019/10/25 | 158 | 167 | 157 | 166 | 565,200 |
2019/10/24 | 155 | 157 | 155 | 157 | 52,200 |
2019/10/23 | 153 | 157 | 153 | 155 | 116,100 |
2019/10/21 | 150 | 155 | 150 | 153 | 112,000 |
2019/10/18 | 152 | 154 | 151 | 151 | 97,500 |
2019/10/17 | 153 | 153 | 149 | 152 | 233,600 |
2019/10/16 | 153 | 155 | 153 | 155 | 117,100 |
2019/10/15 | 154 | 158 | 150 | 153 | 348,000 |
2019/10/11 | 161 | 161 | 155 | 157 | 277,800 |
2019/10/10 | 165 | 165 | 161 | 161 | 186,400 |
2019/10/09 | 163 | 165 | 163 | 165 | 81,900 |
2019/10/08 | 164 | 166 | 164 | 165 | 78,900 |
2019/10/07 | 165 | 166 | 165 | 165 | 79,700 |
2019/10/04 | 164 | 167 | 164 | 166 | 93,400 |
2019/10/03 | 168 | 168 | 165 | 167 | 173,400 |
2019/10/02 | 170 | 172 | 169 | 169 | 148,700 |
2019/10/01 | 173 | 173 | 170 | 170 | 100,700 |
2019/09/30 | 175 | 175 | 172 | 172 | 65,800 |
2019/09/27 | 174 | 176 | 173 | 173 | 38,600 |
2019/09/26 | 175 | 176 | 174 | 174 | 75,900 |
2019/09/25 | 173 | 175 | 173 | 174 | 45,500 |
2019/09/24 | 172 | 175 | 172 | 173 | 66,400 |
2019/09/20 | 171 | 173 | 171 | 172 | 49,900 |
2019/09/19 | 172 | 174 | 171 | 171 | 92,500 |
2019/09/18 | 177 | 177 | 172 | 172 | 90,700 |
2019/09/17 | 177 | 177 | 175 | 176 | 70,900 |
2019/09/13 | 180 | 180 | 177 | 179 | 58,600 |
2019/09/12 | 175 | 181 | 175 | 178 | 286,500 |
2019/09/11 | 174 | 175 | 172 | 174 | 54,800 |
2019/09/10 | 175 | 176 | 173 | 173 | 71,900 |
2019/09/09 | 172 | 175 | 172 | 175 | 52,200 |
2019/09/06 | 172 | 175 | 172 | 172 | 64,700 |
2019/09/05 | 171 | 173 | 170 | 173 | 89,900 |
2019/09/04 | 171 | 171 | 168 | 170 | 167,300 |
2019/09/03 | 172 | 173 | 170 | 170 | 152,500 |
2019/09/02 | 174 | 175 | 172 | 172 | 61,100 |
2019/08/30 | 172 | 173 | 170 | 172 | 113,900 |
2019/08/29 | 174 | 176 | 171 | 171 | 188,200 |
2019/08/28 | 173 | 175 | 173 | 174 | 87,100 |
2019/08/27 | 175 | 175 | 173 | 173 | 63,800 |
2019/08/26 | 173 | 175 | 172 | 173 | 177,400 |
2019/08/23 | 174 | 176 | 174 | 174 | 48,100 |
2019/08/22 | 173 | 177 | 173 | 175 | 240,500 |
2019/08/21 | 175 | 176 | 174 | 174 | 85,400 |
2019/08/20 | 175 | 177 | 174 | 175 | 132,300 |
2019/08/19 | 176 | 178 | 175 | 175 | 123,400 |
2019/08/16 | 175 | 178 | 175 | 177 | 85,000 |
2019/08/15 | 177 | 179 | 172 | 177 | 463,300 |
2019/08/14 | 180 | 181 | 180 | 181 | 127,600 |
2019/08/13 | 179 | 180 | 177 | 180 | 92,100 |
2019/08/09 | 179 | 182 | 179 | 179 | 40,800 |
2019/08/08 | 179 | 183 | 179 | 179 | 113,100 |
2019/08/07 | 181 | 181 | 179 | 180 | 67,400 |
2019/08/06 | 175 | 181 | 171 | 179 | 222,600 |
2019/08/05 | 181 | 181 | 177 | 177 | 218,700 |
2019/08/02 | 183 | 184 | 181 | 182 | 178,100 |
2019/08/01 | 183 | 184 | 183 | 184 | 47,100 |
2019/07/31 | 185 | 185 | 183 | 184 | 136,700 |
2019/07/30 | 186 | 187 | 183 | 186 | 125,900 |
2019/07/29 | 184 | 185 | 182 | 185 | 101,400 |
2019/07/26 | 182 | 184 | 181 | 184 | 136,500 |
2019/07/25 | 183 | 184 | 182 | 183 | 94,300 |
2019/07/24 | 186 | 186 | 182 | 183 | 189,900 |
2019/07/23 | 182 | 185 | 181 | 185 | 136,500 |
2019/07/22 | 182 | 183 | 181 | 182 | 252,500 |
2019/07/19 | 185 | 185 | 181 | 183 | 205,300 |
2019/07/18 | 184 | 185 | 180 | 180 | 309,800 |
2019/07/17 | 187 | 187 | 183 | 186 | 216,700 |
2019/07/16 | 189 | 189 | 186 | 186 | 274,700 |
2019/07/12 | 196 | 197 | 187 | 190 | 834,000 |
2019/07/11 | 197 | 198 | 193 | 197 | 387,000 |
2019/07/10 | 196 | 199 | 195 | 197 | 350,200 |
2019/07/09 | 196 | 200 | 194 | 195 | 809,100 |
2019/07/08 | 206 | 207 | 203 | 204 | 103,000 |
2019/07/05 | 208 | 208 | 204 | 206 | 170,500 |
2019/07/04 | 208 | 210 | 206 | 208 | 354,800 |
2019/07/03 | 204 | 206 | 202 | 206 | 303,100 |
2019/07/02 | 208 | 211 | 202 | 203 | 719,800 |
2019/07/01 | 207 | 213 | 207 | 210 | 636,200 |
2019/06/28 | 209 | 212 | 206 | 207 | 765,400 |
2019/06/27 | 214 | 221 | 210 | 214 | 3,254,200 |
2019/06/26 | 193 | 221 | 192 | 206 | 5,862,800 |
2019/06/25 | 196 | 196 | 191 | 193 | 457,100 |
2019/06/24 | 193 | 198 | 191 | 191 | 456,500 |
2019/06/21 | 199 | 200 | 185 | 195 | 878,100 |
2019/06/20 | 200 | 201 | 198 | 199 | 196,800 |
2019/06/19 | 197 | 201 | 197 | 199 | 197,200 |
2019/06/18 | 203 | 204 | 195 | 195 | 345,000 |
2019/06/17 | 205 | 206 | 200 | 202 | 493,000 |
2019/06/14 | 191 | 197 | 191 | 197 | 213,700 |
2019/06/13 | 193 | 193 | 190 | 190 | 102,500 |
2019/06/12 | 193 | 197 | 191 | 194 | 199,300 |
2019/06/11 | 196 | 197 | 193 | 193 | 126,900 |
2019/06/10 | 190 | 196 | 190 | 194 | 353,800 |
2019/06/07 | 189 | 191 | 188 | 189 | 119,700 |
2019/06/06 | 189 | 193 | 189 | 189 | 220,500 |
2019/06/05 | 193 | 196 | 190 | 193 | 135,700 |
2019/06/04 | 189 | 192 | 187 | 190 | 181,400 |
2019/06/03 | 194 | 194 | 189 | 189 | 297,100 |
2019/05/31 | 202 | 203 | 196 | 196 | 411,700 |
2019/05/30 | 208 | 209 | 203 | 206 | 431,800 |
2019/05/29 | 205 | 209 | 202 | 208 | 693,400 |
2019/05/28 | 204 | 210 | 202 | 204 | 563,100 |
2019/05/27 | 198 | 205 | 196 | 203 | 757,400 |
2019/05/24 | 187 | 195 | 187 | 194 | 224,700 |
2019/05/23 | 191 | 193 | 189 | 190 | 382,300 |
2019/05/22 | 199 | 201 | 195 | 195 | 301,900 |
2019/05/21 | 197 | 199 | 194 | 199 | 468,400 |
2019/05/20 | 192 | 201 | 190 | 199 | 1,041,900 |
2019/05/17 | 192 | 194 | 185 | 186 | 438,600 |
2019/05/16 | 183 | 194 | 183 | 191 | 697,600 |
2019/05/15 | 183 | 184 | 178 | 181 | 370,000 |
2019/05/14 | 180 | 187 | 179 | 186 | 382,100 |
2019/05/13 | 184 | 188 | 182 | 183 | 298,700 |
2019/05/10 | 181 | 184 | 179 | 180 | 226,900 |
2019/05/09 | 185 | 186 | 179 | 181 | 380,200 |
2019/05/08 | 186 | 188 | 185 | 185 | 387,400 |
2019/05/07 | 188 | 191 | 187 | 187 | 181,400 |
2019/04/26 | 188 | 190 | 187 | 188 | 421,700 |
2019/04/25 | 189 | 191 | 189 | 191 | 231,300 |
2019/04/24 | 192 | 195 | 190 | 192 | 516,100 |
2019/04/23 | 192 | 201 | 189 | 191 | 988,700 |
2019/04/22 | 189 | 192 | 189 | 192 | 255,600 |
2019/04/19 | 192 | 194 | 189 | 189 | 306,300 |
2019/04/18 | 196 | 197 | 192 | 192 | 429,200 |
2019/04/17 | 199 | 201 | 196 | 198 | 378,700 |
2019/04/16 | 196 | 198 | 195 | 197 | 236,600 |
2019/04/15 | 194 | 198 | 192 | 198 | 407,000 |
2019/04/12 | 193 | 195 | 190 | 191 | 382,600 |
2019/04/11 | 196 | 198 | 192 | 194 | 397,500 |
2019/04/10 | 200 | 200 | 196 | 197 | 479,900 |
2019/04/09 | 208 | 208 | 200 | 201 | 806,600 |
2019/04/08 | 204 | 214 | 203 | 209 | 1,410,000 |
2019/04/05 | 201 | 204 | 198 | 202 | 689,600 |
2019/04/04 | 206 | 217 | 200 | 202 | 2,565,400 |
2019/04/03 | 214 | 218 | 203 | 207 | 3,819,200 |
2019/04/02 | 189 | 237 | 186 | 213 | 8,726,500 |
2019/04/01 | 189 | 193 | 189 | 190 | 152,300 |
2019/03/29 | 192 | 192 | 187 | 189 | 243,200 |
2019/03/28 | 193 | 194 | 190 | 192 | 199,600 |
2019/03/27 | 190 | 196 | 190 | 194 | 281,200 |
2019/03/26 | 188 | 194 | 187 | 192 | 260,400 |
2019/03/25 | 185 | 188 | 184 | 187 | 215,600 |
2019/03/22 | 188 | 191 | 188 | 190 | 130,200 |
2019/03/20 | 189 | 193 | 188 | 188 | 274,200 |
2019/03/19 | 196 | 196 | 189 | 190 | 169,800 |
2019/03/18 | 193 | 196 | 192 | 193 | 140,800 |
2019/03/15 | 191 | 195 | 190 | 191 | 236,900 |
2019/03/14 | 192 | 192 | 187 | 191 | 356,100 |
2019/03/13 | 195 | 198 | 191 | 192 | 299,400 |
2019/03/12 | 193 | 199 | 193 | 196 | 260,000 |
2019/03/11 | 198 | 198 | 190 | 192 | 274,800 |
2019/03/08 | 200 | 200 | 193 | 194 | 567,500 |
2019/03/07 | 202 | 202 | 200 | 201 | 202,500 |
2019/03/06 | 202 | 204 | 200 | 203 | 189,200 |
2019/03/05 | 203 | 205 | 200 | 201 | 285,900 |
2019/03/04 | 202 | 206 | 200 | 203 | 399,100 |
2019/03/01 | 202 | 204 | 200 | 204 | 174,100 |
2019/02/28 | 204 | 204 | 199 | 200 | 260,600 |
2019/02/27 | 200 | 207 | 200 | 203 | 372,300 |
2019/02/26 | 204 | 205 | 200 | 200 | 277,200 |
2019/02/25 | 204 | 208 | 203 | 204 | 342,300 |
2019/02/22 | 201 | 204 | 200 | 204 | 212,200 |
2019/02/21 | 202 | 203 | 199 | 203 | 267,200 |
2019/02/20 | 198 | 203 | 197 | 200 | 425,000 |
2019/02/19 | 190 | 206 | 189 | 201 | 1,458,700 |
2019/02/18 | 183 | 190 | 182 | 190 | 411,300 |
2019/02/15 | 180 | 189 | 180 | 181 | 369,600 |
2019/02/14 | 189 | 191 | 184 | 185 | 414,700 |
2019/02/13 | 189 | 190 | 186 | 188 | 244,100 |
2019/02/12 | 183 | 189 | 182 | 187 | 391,600 |
2019/02/08 | 186 | 187 | 182 | 182 | 376,200 |
2019/02/07 | 191 | 192 | 185 | 187 | 382,500 |
2019/02/06 | 189 | 193 | 188 | 191 | 324,300 |
2019/02/05 | 189 | 193 | 186 | 186 | 511,800 |
2019/02/04 | 185 | 190 | 184 | 188 | 495,000 |
2019/02/01 | 182 | 183 | 179 | 183 | 308,400 |
2019/01/31 | 180 | 184 | 178 | 181 | 606,600 |
2019/01/30 | 194 | 195 | 174 | 176 | 1,352,300 |
2019/01/29 | 193 | 194 | 190 | 191 | 525,300 |
2019/01/28 | 200 | 202 | 195 | 195 | 737,000 |
2019/01/25 | 201 | 201 | 199 | 200 | 153,200 |
2019/01/24 | 199 | 201 | 198 | 201 | 296,200 |
2019/01/23 | 200 | 205 | 198 | 200 | 929,100 |
2019/01/22 | 202 | 204 | 200 | 200 | 413,100 |
2019/01/21 | 207 | 208 | 202 | 202 | 473,000 |
2019/01/18 | 207 | 211 | 205 | 205 | 368,400 |
2019/01/17 | 202 | 208 | 201 | 208 | 461,900 |
2019/01/16 | 204 | 206 | 201 | 202 | 323,800 |
2019/01/15 | 203 | 207 | 200 | 205 | 638,700 |
2019/01/11 | 204 | 205 | 201 | 202 | 399,000 |
2019/01/10 | 208 | 210 | 202 | 203 | 544,700 |
2019/01/09 | 216 | 216 | 208 | 208 | 850,900 |
2019/01/08 | 215 | 218 | 213 | 217 | 466,800 |
2019/01/07 | 216 | 218 | 213 | 214 | 626,900 |
2019/01/04 | 213 | 215 | 209 | 211 | 579,000 |