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
2022/12/30 133 134 132 133 66,500
2022/12/29 130 134 129 132 128,000
2022/12/28 132 136 131 135 383,600
2022/12/27 135 136 131 131 269,900
2022/12/26 137 137 134 135 231,500
2022/12/23 138 139 136 137 162,400
2022/12/22 140 141 138 139 123,200
2022/12/21 140 141 138 140 296,700
2022/12/20 145 145 141 141 200,900
2022/12/19 146 147 145 145 127,800
2022/12/16 146 147 145 146 195,700
2022/12/15 148 148 146 147 149,400
2022/12/14 145 148 144 148 242,600
2022/12/13 145 146 145 145 164,600
2022/12/12 143 145 143 144 136,700
2022/12/09 145 145 143 143 133,300
2022/12/08 144 144 143 143 124,500
2022/12/07 143 144 143 144 87,300
2022/12/06 143 144 143 143 102,500
2022/12/05 144 144 142 143 78,600
2022/12/02 144 144 142 144 220,500
2022/12/01 147 147 143 143 124,100
2022/11/30 146 147 145 146 64,100
2022/11/29 146 147 145 147 75,100
2022/11/28 146 147 145 147 66,100
2022/11/25 148 148 145 145 84,400
2022/11/24 148 148 146 147 83,700
2022/11/22 148 148 147 147 73,200
2022/11/21 148 148 146 147 116,900
2022/11/18 149 149 147 148 46,600
2022/11/17 148 149 148 148 35,500
2022/11/16 148 149 147 148 66,800
2022/11/15 148 148 147 147 77,000
2022/11/14 148 149 147 147 119,300
2022/11/11 150 151 149 151 155,100
2022/11/10 149 149 148 148 67,000
2022/11/09 149 150 148 150 64,600
2022/11/08 149 150 148 149 37,400
2022/11/07 148 149 147 149 65,100
2022/11/04 148 149 148 148 37,300
2022/11/02 149 149 148 148 52,300
2022/11/01 148 150 148 148 48,000
2022/10/31 149 151 148 148 92,200
2022/10/28 147 149 147 147 43,700
2022/10/27 147 148 147 147 41,400
2022/10/26 149 149 147 148 36,100
2022/10/25 147 149 147 147 56,700
2022/10/24 153 153 147 149 62,800
2022/10/21 151 152 150 151 42,900
2022/10/20 151 152 150 152 65,600
2022/10/19 153 153 151 151 45,800
2022/10/18 148 154 148 153 148,000
2022/10/17 145 148 145 148 105,000
2022/10/14 144 146 144 146 73,900
2022/10/13 146 146 143 143 135,900
2022/10/12 146 147 145 145 93,700
2022/10/11 146 147 146 146 34,100
2022/10/07 145 149 145 147 75,800
2022/10/06 150 151 148 148 54,700
2022/10/05 149 151 148 150 113,500
2022/10/04 145 148 144 147 88,300
2022/10/03 145 145 143 143 61,800
2022/09/30 145 146 144 145 39,600
2022/09/29 146 149 146 146 91,900
2022/09/28 148 149 144 144 155,100
2022/09/27 150 150 148 148 136,300
2022/09/26 151 152 150 150 54,600
2022/09/22 152 153 151 152 51,200
2022/09/21 153 154 151 154 113,500
2022/09/20 155 156 153 153 95,900
2022/09/16 157 157 155 155 53,000
2022/09/15 157 157 156 156 38,800
2022/09/14 156 157 156 157 62,500
2022/09/13 158 158 157 157 24,600
2022/09/12 158 158 156 158 76,000
2022/09/09 157 158 156 157 110,300
2022/09/08 157 157 155 155 65,300
2022/09/07 156 157 155 155 79,100
2022/09/06 157 158 156 156 68,700
2022/09/05 156 159 156 156 97,100
2022/09/02 160 160 155 157 210,600
2022/09/01 160 161 159 161 145,400
2022/08/31 162 162 160 160 73,800
2022/08/30 161 162 161 162 107,600
2022/08/29 161 162 159 160 197,300
2022/08/26 161 162 160 162 83,100
2022/08/25 160 162 160 162 76,000
2022/08/24 160 161 159 160 62,800
2022/08/23 159 161 159 159 59,200
2022/08/22 159 162 158 159 206,200
2022/08/19 160 162 159 159 110,800
2022/08/18 160 162 160 161 72,200
2022/08/17 161 163 160 162 56,000
2022/08/16 160 162 159 161 61,100
2022/08/15 160 161 159 160 131,700
2022/08/12 161 164 160 160 149,500
2022/08/10 162 162 159 160 48,900
2022/08/09 160 162 160 160 67,400
2022/08/08 161 161 159 160 43,200
2022/08/05 160 162 160 161 33,000
2022/08/04 161 162 160 162 37,400
2022/08/03 162 162 160 160 49,500
2022/08/02 163 163 161 162 56,100
2022/08/01 163 163 161 163 65,700
2022/07/29 164 165 163 163 76,800
2022/07/28 163 164 162 163 54,700
2022/07/27 163 164 162 162 39,200
2022/07/26 164 164 163 164 25,700
2022/07/25 164 165 163 164 90,200
2022/07/22 166 167 165 165 63,900
2022/07/21 164 169 163 166 404,700
2022/07/20 161 165 161 163 176,500
2022/07/19 160 161 159 159 51,700
2022/07/15 161 162 158 158 112,400
2022/07/14 160 162 159 161 157,500
2022/07/13 158 161 158 161 75,300
2022/07/12 160 161 158 158 134,200
2022/07/11 162 163 161 161 101,500
2022/07/08 158 163 158 161 161,200
2022/07/07 160 160 157 158 166,500
2022/07/06 162 163 159 159 119,700
2022/07/05 162 163 161 162 58,300
2022/07/04 162 162 158 162 185,100
2022/07/01 166 167 162 162 176,000
2022/06/30 166 167 162 165 268,200
2022/06/29 164 168 163 168 187,000
2022/06/28 158 169 158 166 580,400
2022/06/27 163 163 158 160 186,000
2022/06/24 158 161 158 161 93,600
2022/06/23 158 160 158 159 77,200
2022/06/22 160 160 157 157 99,400
2022/06/21 156 160 156 159 112,000
2022/06/20 160 160 153 155 208,400
2022/06/17 156 160 155 160 133,900
2022/06/16 162 162 158 158 236,300
2022/06/15 166 173 161 162 575,600
2022/06/14 165 168 160 163 337,300
2022/06/13 171 171 166 166 319,400
2022/06/10 169 173 168 170 244,600
2022/06/09 167 170 167 169 184,500
2022/06/08 165 168 164 166 89,100
2022/06/07 167 168 165 167 180,200
2022/06/06 162 168 162 168 168,500
2022/06/03 166 167 162 162 237,100
2022/06/02 170 170 164 166 344,600
2022/06/01 173 178 170 170 398,000
2022/05/31 166 174 165 172 690,700
2022/05/30 162 164 162 162 78,300
2022/05/27 162 163 161 163 83,800
2022/05/26 160 163 159 162 146,800
2022/05/25 161 161 159 159 62,200
2022/05/24 163 164 161 161 117,400
2022/05/23 162 164 161 162 86,000
2022/05/20 160 162 160 161 64,400
2022/05/19 158 162 158 160 97,100
2022/05/18 160 163 159 163 158,800
2022/05/17 160 162 159 159 122,800
2022/05/16 160 161 158 160 248,600
2022/05/13 155 161 155 160 132,000
2022/05/12 161 161 155 158 246,800
2022/05/11 156 162 156 161 124,600
2022/05/10 155 158 152 157 226,700
2022/05/09 158 159 156 156 213,000
2022/05/06 162 162 158 160 229,000
2022/05/02 163 164 161 161 150,200
2022/04/28 163 165 162 165 81,500
2022/04/27 162 164 160 163 142,000
2022/04/26 162 164 161 164 104,100
2022/04/25 164 165 161 162 184,100
2022/04/22 166 166 162 164 139,200
2022/04/21 166 171 166 166 166,300
2022/04/20 166 169 166 166 149,500
2022/04/19 170 171 166 166 117,300
2022/04/18 170 171 167 169 154,400
2022/04/15 172 173 169 173 126,100
2022/04/14 173 176 173 174 136,800
2022/04/13 168 173 168 172 110,400
2022/04/12 169 171 168 168 128,700
2022/04/11 174 175 170 171 229,800
2022/04/08 176 179 174 174 167,200
2022/04/07 181 182 173 175 203,800
2022/04/06 184 185 181 181 166,200
2022/04/05 183 186 183 186 192,000
2022/04/04 177 182 177 181 222,900
2022/04/01 175 178 174 178 153,100
2022/03/31 174 178 174 178 208,600
2022/03/30 173 176 172 174 216,400
2022/03/29 172 173 170 173 187,600
2022/03/28 174 174 170 172 145,200
2022/03/25 176 177 173 173 169,300
2022/03/24 171 176 171 174 173,100
2022/03/23 169 175 169 174 346,300
2022/03/22 170 170 167 167 200,700
2022/03/18 170 174 169 170 301,300
2022/03/17 169 170 167 169 245,100
2022/03/16 162 168 161 164 339,700
2022/03/15 157 161 156 161 171,400
2022/03/14 155 159 155 157 195,100
2022/03/11 154 158 154 156 220,900
2022/03/10 155 159 154 156 241,900
2022/03/09 156 158 151 151 574,100
2022/03/08 158 163 154 156 559,500
2022/03/07 161 162 157 159 499,400
2022/03/04 166 167 159 163 583,000
2022/03/03 171 173 166 166 392,700
2022/03/02 169 173 165 171 490,600
2022/03/01 170 175 167 174 620,200
2022/02/28 164 167 160 166 473,700
2022/02/25 157 166 157 162 766,100
2022/02/24 165 166 153 156 1,354,200
2022/02/22 180 185 167 169 1,769,100
2022/02/21 200 202 196 199 985,900
2022/02/18 190 207 188 203 1,543,200
2022/02/17 191 200 190 192 907,000
2022/02/16 180 199 180 193 1,834,000
2022/02/15 185 185 175 177 357,700
2022/02/14 184 184 175 184 380,200
2022/02/10 186 192 184 189 567,400
2022/02/09 181 189 178 187 778,500
2022/02/08 176 189 176 181 1,119,300
2022/02/07 175 178 173 176 224,800
2022/02/04 176 176 170 175 226,100
2022/02/03 171 175 169 173 320,900
2022/02/02 166 174 166 172 252,300
2022/02/01 165 168 164 166 225,100
2022/01/31 157 165 157 164 210,400
2022/01/28 154 159 153 159 239,400
2022/01/27 167 167 154 154 497,300
2022/01/26 162 165 159 164 241,000
2022/01/25 163 166 158 158 300,900
2022/01/24 164 168 162 166 200,100
2022/01/21 164 169 163 169 212,900
2022/01/20 160 169 158 168 258,800
2022/01/19 165 168 162 163 344,200
2022/01/18 170 173 166 168 205,400
2022/01/17 175 175 170 171 282,400
2022/01/14 177 177 170 173 461,000
2022/01/13 182 182 178 178 240,000
2022/01/12 183 186 181 181 260,300
2022/01/11 182 185 181 182 199,300
2022/01/07 187 188 181 182 380,300
2022/01/06 191 191 186 186 736,500
2022/01/05 197 197 191 192 647,100
2022/01/04 199 201 197 198 458,100

このページの先頭へ