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
2020/12/30 156 168 156 167 1,023,900
2020/12/29 147 162 147 159 1,430,800
2020/12/28 160 164 147 148 1,478,800
2020/12/25 150 156 150 156 568,700
2020/12/24 145 152 144 152 783,100
2020/12/23 139 146 139 143 720,000
2020/12/22 148 148 138 138 1,064,600
2020/12/21 161 161 149 150 1,239,600
2020/12/18 168 173 160 163 1,527,300
2020/12/17 156 185 156 167 6,461,300
2020/12/16 156 158 152 154 429,800
2020/12/15 153 156 152 154 346,500
2020/12/14 150 156 150 154 394,600
2020/12/11 153 156 148 149 689,100
2020/12/10 149 157 147 155 1,056,500
2020/12/09 150 151 145 149 544,600
2020/12/08 142 149 139 148 772,200
2020/12/07 143 144 142 142 352,900
2020/12/04 143 145 143 145 381,900
2020/12/03 144 145 142 142 224,900
2020/12/02 141 145 140 143 343,000
2020/12/01 140 145 140 144 532,100
2020/11/30 141 141 137 138 284,300
2020/11/27 137 140 135 140 375,600
2020/11/26 138 142 137 137 438,600
2020/11/25 144 145 138 138 547,300
2020/11/24 145 147 140 143 1,157,000
2020/11/20 135 137 134 136 214,900
2020/11/19 134 138 133 136 472,900
2020/11/18 129 140 128 137 1,232,800
2020/11/17 131 131 127 129 273,900
2020/11/16 131 132 129 130 195,100
2020/11/13 133 133 130 131 289,300
2020/11/12 135 135 132 133 180,400
2020/11/11 133 136 132 134 256,800
2020/11/10 136 136 132 133 225,600
2020/11/09 137 137 134 135 143,400
2020/11/06 138 138 134 135 318,300
2020/11/05 134 135 132 133 139,100
2020/11/04 132 135 132 134 227,200
2020/11/02 130 133 129 131 288,700
2020/10/30 139 139 128 128 637,000
2020/10/29 136 137 133 137 369,500
2020/10/28 140 142 139 139 334,200
2020/10/27 137 141 135 141 645,900
2020/10/26 142 147 138 140 1,218,100
2020/10/23 135 144 133 137 1,667,200
2020/10/22 136 166 136 137 11,853,400
2020/10/21 128 133 128 131 159,300
2020/10/20 128 129 126 128 214,300
2020/10/19 132 132 129 129 254,800
2020/10/16 136 137 131 132 324,600
2020/10/15 141 141 135 137 363,000
2020/10/14 141 141 140 141 85,600
2020/10/13 141 142 140 142 80,800
2020/10/12 142 142 140 141 78,700
2020/10/09 143 143 140 142 147,500
2020/10/08 145 146 142 142 217,600
2020/10/07 143 145 143 144 93,200
2020/10/06 145 146 143 143 157,700
2020/10/05 140 143 139 142 161,700
2020/10/02 142 144 138 140 260,000
2020/09/30 142 145 142 142 245,900
2020/09/29 142 143 141 142 59,700
2020/09/28 142 143 140 141 139,600
2020/09/25 141 143 140 143 160,800
2020/09/24 145 146 141 141 368,000
2020/09/23 147 147 143 145 279,700
2020/09/18 145 145 142 144 202,900
2020/09/17 144 148 141 143 560,700
2020/09/16 144 161 144 150 3,742,300
2020/09/15 143 144 141 142 157,700
2020/09/14 142 145 141 143 146,300
2020/09/11 139 142 139 142 155,300
2020/09/10 140 141 138 140 85,800
2020/09/09 139 141 138 140 123,600
2020/09/08 139 142 139 142 127,200
2020/09/07 140 141 137 138 160,200
2020/09/04 138 142 137 137 341,000
2020/09/03 143 146 142 143 143,300
2020/09/02 145 145 140 142 263,900
2020/09/01 142 146 141 145 308,100
2020/08/31 140 143 138 142 293,900
2020/08/28 140 144 130 135 485,000
2020/08/27 139 141 137 138 165,900
2020/08/26 137 142 133 138 274,100
2020/08/25 137 137 135 137 98,200
2020/08/24 138 139 135 136 98,400
2020/08/21 138 140 135 138 242,800
2020/08/20 138 140 136 137 154,400
2020/08/19 132 142 132 139 558,000
2020/08/18 132 134 132 133 165,700
2020/08/17 134 137 129 132 668,100
2020/08/14 137 140 135 139 428,100
2020/08/13 133 137 132 134 362,500
2020/08/12 130 134 130 132 178,500
2020/08/11 131 132 129 131 217,000
2020/08/07 127 132 127 129 231,600
2020/08/06 126 130 124 128 252,400
2020/08/05 125 127 124 125 95,700
2020/08/04 123 127 123 127 594,300
2020/08/03 120 124 120 124 162,500
2020/07/31 125 125 116 116 613,100
2020/07/30 124 125 122 124 183,700
2020/07/29 128 128 123 123 164,200
2020/07/28 130 133 126 128 349,500
2020/07/27 125 127 123 126 127,500
2020/07/22 125 126 123 125 79,700
2020/07/21 125 127 125 125 76,200
2020/07/20 124 124 122 124 103,700
2020/07/17 128 129 123 124 159,800
2020/07/16 125 132 124 126 337,500
2020/07/15 124 127 123 124 178,700
2020/07/14 124 124 122 123 91,500
2020/07/13 123 125 121 123 183,100
2020/07/10 124 124 120 122 201,000
2020/07/09 127 128 122 125 279,300
2020/07/08 125 127 123 127 127,500
2020/07/07 128 129 123 125 290,200
2020/07/06 125 129 124 126 242,600
2020/07/03 124 128 123 124 389,400
2020/07/02 126 141 123 125 1,860,100
2020/07/01 127 129 124 127 203,700
2020/06/30 127 130 124 128 372,000
2020/06/29 128 129 122 124 616,500
2020/06/26 135 138 130 132 814,700
2020/06/25 136 137 133 136 431,300
2020/06/24 141 144 138 139 315,500
2020/06/23 144 146 136 142 700,700
2020/06/22 146 146 143 144 319,200
2020/06/19 140 146 139 145 931,900
2020/06/18 143 144 138 138 744,200
2020/06/17 142 147 139 144 1,661,300
2020/06/16 135 170 134 146 11,258,500
2020/06/15 139 140 129 130 1,140,800
2020/06/12 132 141 131 139 759,300
2020/06/11 150 152 142 142 835,900
2020/06/10 153 157 145 147 1,397,600
2020/06/09 152 153 144 149 1,427,600
2020/06/08 141 165 138 153 6,118,000
2020/06/05 131 139 130 139 1,121,500
2020/06/04 130 133 128 129 728,900
2020/06/03 130 131 124 128 721,300
2020/06/02 129 131 126 128 606,000
2020/06/01 131 135 129 129 778,700
2020/05/29 131 133 129 130 727,200
2020/05/28 125 133 125 130 1,596,300
2020/05/27 124 126 122 125 536,100
2020/05/26 125 126 122 124 594,300
2020/05/25 120 125 120 123 805,700
2020/05/22 120 124 115 118 1,020,100
2020/05/21 116 121 115 120 712,100
2020/05/20 109 115 109 115 523,200
2020/05/19 113 113 105 109 946,000
2020/05/18 108 112 106 110 995,400
2020/05/15 113 117 106 109 1,424,800
2020/05/14 119 120 110 110 749,000
2020/05/13 122 125 120 120 681,000
2020/05/12 119 128 119 123 962,100
2020/05/11 114 119 113 117 528,900
2020/05/08 115 117 111 112 524,800
2020/05/07 114 118 112 114 576,100
2020/05/01 110 116 109 111 614,100
2020/04/30 106 112 106 111 712,400
2020/04/28 105 106 103 105 388,100
2020/04/27 101 105 101 104 491,100
2020/04/24 102 102 99 99 284,100
2020/04/23 100 103 100 101 391,000
2020/04/22 101 102 98 99 469,300
2020/04/21 106 109 102 102 634,800
2020/04/20 104 109 104 107 734,400
2020/04/17 105 107 102 103 696,400
2020/04/16 102 103 98 101 686,100
2020/04/15 105 107 103 104 374,000
2020/04/14 97 107 97 107 1,091,500
2020/04/13 93 99 93 99 935,500
2020/04/10 93 98 91 92 573,900
2020/04/09 92 97 91 92 821,900
2020/04/08 88 92 86 91 689,500
2020/04/07 87 90 85 87 660,600
2020/04/06 80 85 79 84 530,400
2020/04/03 84 85 79 79 681,000
2020/04/02 86 86 84 85 231,400
2020/04/01 87 89 85 86 366,700
2020/03/31 89 90 86 86 506,800
2020/03/30 87 88 84 88 525,300
2020/03/27 90 91 86 88 485,200
2020/03/26 95 96 86 86 668,300
2020/03/25 90 95 88 93 737,900
2020/03/24 84 88 82 86 545,600
2020/03/23 81 82 78 82 284,100
2020/03/19 83 85 80 80 418,300
2020/03/18 86 88 82 83 559,600
2020/03/17 75 84 74 84 718,400
2020/03/16 85 86 77 80 632,600
2020/03/13 81 87 78 81 1,512,400
2020/03/12 99 101 94 97 642,500
2020/03/11 103 109 100 101 477,200
2020/03/10 99 109 91 106 1,314,000
2020/03/09 122 123 102 105 1,593,900
2020/03/06 130 130 123 124 703,000
2020/03/05 138 139 131 131 502,000
2020/03/04 135 139 132 135 749,700
2020/03/03 145 146 133 136 1,189,100
2020/03/02 144 148 138 143 2,937,500
2020/02/28 159 177 146 154 28,098,900
2020/02/27 138 143 132 132 502,100
2020/02/26 139 140 136 138 150,400
2020/02/25 139 146 138 141 340,100
2020/02/21 154 156 153 153 99,700
2020/02/20 156 156 152 152 173,700
2020/02/19 158 159 155 155 192,800
2020/02/18 153 157 152 156 304,000
2020/02/17 151 160 148 155 1,372,900
2020/02/14 142 143 140 141 80,600
2020/02/13 144 146 143 143 182,400
2020/02/12 145 147 144 145 84,800
2020/02/10 144 146 143 143 67,500
2020/02/07 145 146 144 144 36,000
2020/02/06 146 146 145 145 30,500
2020/02/05 145 145 144 144 23,300
2020/02/04 141 143 140 143 39,600
2020/02/03 140 142 139 140 106,000
2020/01/31 143 145 142 142 66,900
2020/01/30 145 147 142 143 172,000
2020/01/29 145 147 145 145 38,400
2020/01/28 145 145 143 145 50,200
2020/01/27 146 147 144 145 103,300
2020/01/24 149 149 147 148 38,500
2020/01/23 151 151 148 148 39,400
2020/01/22 150 151 150 150 14,700
2020/01/21 151 152 151 151 30,900
2020/01/20 150 152 150 152 75,300
2020/01/17 150 151 149 149 59,700
2020/01/16 151 151 150 150 53,500
2020/01/15 149 150 148 150 36,300
2020/01/14 149 150 148 149 48,700
2020/01/10 148 151 148 149 134,100
2020/01/09 147 148 146 148 97,200
2020/01/08 150 150 146 146 210,000
2020/01/07 148 150 148 150 56,800
2020/01/06 147 149 145 148 168,800

このページの先頭へ