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 |
---|---|---|---|---|---|
2023/12/29 | 95 | 97 | 95 | 95 | 71,400 |
2023/12/28 | 93 | 97 | 92 | 95 | 230,400 |
2023/12/27 | 93 | 95 | 92 | 95 | 555,300 |
2023/12/26 | 94 | 96 | 93 | 94 | 182,400 |
2023/12/25 | 97 | 97 | 94 | 95 | 233,300 |
2023/12/22 | 98 | 99 | 96 | 97 | 181,600 |
2023/12/21 | 99 | 100 | 98 | 98 | 125,100 |
2023/12/20 | 99 | 101 | 98 | 100 | 235,900 |
2023/12/19 | 98 | 100 | 98 | 99 | 140,000 |
2023/12/18 | 100 | 100 | 98 | 98 | 175,700 |
2023/12/15 | 98 | 100 | 98 | 100 | 115,100 |
2023/12/14 | 100 | 100 | 98 | 98 | 90,800 |
2023/12/13 | 98 | 100 | 98 | 99 | 103,600 |
2023/12/12 | 99 | 100 | 98 | 98 | 144,500 |
2023/12/11 | 99 | 100 | 98 | 99 | 120,000 |
2023/12/08 | 100 | 100 | 99 | 99 | 79,400 |
2023/12/07 | 101 | 101 | 100 | 100 | 113,400 |
2023/12/06 | 100 | 101 | 99 | 100 | 125,100 |
2023/12/05 | 100 | 101 | 99 | 99 | 119,200 |
2023/12/04 | 99 | 101 | 99 | 100 | 171,800 |
2023/12/01 | 100 | 101 | 99 | 99 | 114,900 |
2023/11/30 | 100 | 101 | 99 | 100 | 183,300 |
2023/11/29 | 100 | 102 | 100 | 101 | 104,200 |
2023/11/28 | 101 | 102 | 100 | 100 | 76,600 |
2023/11/27 | 101 | 102 | 100 | 102 | 64,300 |
2023/11/24 | 102 | 102 | 100 | 101 | 120,100 |
2023/11/22 | 101 | 102 | 100 | 102 | 106,000 |
2023/11/21 | 98 | 102 | 98 | 100 | 213,600 |
2023/11/20 | 95 | 100 | 95 | 98 | 222,500 |
2023/11/17 | 96 | 96 | 93 | 96 | 185,600 |
2023/11/16 | 95 | 96 | 94 | 94 | 165,900 |
2023/11/15 | 98 | 99 | 95 | 96 | 190,600 |
2023/11/14 | 98 | 100 | 98 | 99 | 150,200 |
2023/11/13 | 97 | 99 | 97 | 99 | 95,900 |
2023/11/10 | 99 | 99 | 97 | 97 | 116,300 |
2023/11/09 | 99 | 99 | 96 | 99 | 136,700 |
2023/11/08 | 101 | 102 | 98 | 98 | 147,400 |
2023/11/07 | 101 | 102 | 100 | 101 | 68,600 |
2023/11/06 | 100 | 102 | 100 | 101 | 70,800 |
2023/11/02 | 100 | 101 | 99 | 100 | 63,500 |
2023/11/01 | 100 | 101 | 99 | 101 | 72,800 |
2023/10/31 | 99 | 101 | 99 | 100 | 42,800 |
2023/10/30 | 102 | 102 | 99 | 99 | 133,800 |
2023/10/27 | 102 | 103 | 101 | 103 | 50,500 |
2023/10/26 | 103 | 103 | 101 | 102 | 85,300 |
2023/10/25 | 101 | 104 | 100 | 104 | 153,400 |
2023/10/24 | 100 | 101 | 97 | 101 | 195,800 |
2023/10/23 | 103 | 103 | 99 | 99 | 102,100 |
2023/10/20 | 101 | 102 | 100 | 102 | 85,500 |
2023/10/19 | 102 | 103 | 101 | 101 | 105,400 |
2023/10/18 | 103 | 103 | 101 | 103 | 81,300 |
2023/10/17 | 104 | 106 | 103 | 103 | 86,000 |
2023/10/16 | 105 | 105 | 103 | 103 | 93,900 |
2023/10/13 | 107 | 107 | 105 | 105 | 122,900 |
2023/10/12 | 107 | 108 | 106 | 107 | 44,000 |
2023/10/11 | 108 | 108 | 106 | 107 | 67,200 |
2023/10/10 | 106 | 108 | 105 | 108 | 133,700 |
2023/10/06 | 105 | 106 | 104 | 106 | 109,200 |
2023/10/05 | 103 | 106 | 103 | 104 | 99,100 |
2023/10/04 | 106 | 107 | 104 | 104 | 96,300 |
2023/10/03 | 111 | 111 | 107 | 107 | 135,900 |
2023/10/02 | 114 | 114 | 111 | 111 | 83,900 |
2023/09/29 | 112 | 114 | 112 | 113 | 76,000 |
2023/09/28 | 111 | 113 | 111 | 112 | 125,400 |
2023/09/27 | 110 | 111 | 109 | 111 | 56,200 |
2023/09/26 | 110 | 111 | 109 | 110 | 68,000 |
2023/09/25 | 108 | 111 | 108 | 109 | 109,300 |
2023/09/22 | 106 | 108 | 106 | 108 | 81,600 |
2023/09/21 | 107 | 108 | 106 | 107 | 77,300 |
2023/09/20 | 107 | 108 | 106 | 108 | 88,400 |
2023/09/19 | 111 | 112 | 107 | 107 | 227,300 |
2023/09/15 | 111 | 112 | 110 | 110 | 93,600 |
2023/09/14 | 111 | 112 | 110 | 111 | 88,700 |
2023/09/13 | 111 | 113 | 111 | 111 | 109,800 |
2023/09/12 | 111 | 112 | 110 | 112 | 78,000 |
2023/09/11 | 114 | 114 | 110 | 110 | 133,000 |
2023/09/08 | 113 | 114 | 112 | 112 | 119,300 |
2023/09/07 | 115 | 117 | 111 | 114 | 197,300 |
2023/09/06 | 116 | 118 | 115 | 115 | 113,100 |
2023/09/05 | 115 | 116 | 113 | 116 | 158,400 |
2023/09/04 | 119 | 119 | 115 | 115 | 215,600 |
2023/09/01 | 116 | 119 | 115 | 117 | 197,400 |
2023/08/31 | 115 | 117 | 114 | 115 | 156,100 |
2023/08/30 | 111 | 116 | 111 | 114 | 176,500 |
2023/08/29 | 110 | 111 | 110 | 111 | 63,600 |
2023/08/28 | 110 | 111 | 109 | 110 | 134,700 |
2023/08/25 | 109 | 111 | 108 | 111 | 126,300 |
2023/08/24 | 108 | 111 | 107 | 109 | 169,900 |
2023/08/23 | 105 | 108 | 103 | 107 | 144,000 |
2023/08/22 | 107 | 108 | 103 | 105 | 193,500 |
2023/08/21 | 103 | 105 | 101 | 104 | 150,900 |
2023/08/18 | 101 | 105 | 101 | 103 | 120,900 |
2023/08/17 | 107 | 107 | 97 | 103 | 283,000 |
2023/08/16 | 112 | 112 | 108 | 108 | 166,000 |
2023/08/15 | 113 | 114 | 111 | 111 | 141,500 |
2023/08/14 | 115 | 115 | 114 | 114 | 43,300 |
2023/08/10 | 115 | 115 | 114 | 114 | 43,600 |
2023/08/09 | 115 | 115 | 114 | 114 | 29,200 |
2023/08/08 | 115 | 116 | 114 | 115 | 24,600 |
2023/08/07 | 114 | 116 | 114 | 115 | 32,000 |
2023/08/04 | 115 | 116 | 114 | 114 | 53,400 |
2023/08/03 | 116 | 116 | 114 | 114 | 74,900 |
2023/08/02 | 117 | 117 | 115 | 117 | 94,700 |
2023/08/01 | 118 | 118 | 116 | 118 | 45,300 |
2023/07/31 | 116 | 118 | 116 | 117 | 43,200 |
2023/07/28 | 118 | 118 | 116 | 116 | 57,100 |
2023/07/27 | 118 | 118 | 117 | 117 | 24,000 |
2023/07/26 | 119 | 119 | 117 | 117 | 49,300 |
2023/07/25 | 118 | 119 | 117 | 119 | 42,900 |
2023/07/24 | 118 | 118 | 117 | 117 | 29,700 |
2023/07/21 | 118 | 118 | 117 | 117 | 33,000 |
2023/07/20 | 118 | 118 | 117 | 117 | 32,300 |
2023/07/19 | 117 | 118 | 117 | 118 | 31,400 |
2023/07/18 | 117 | 118 | 117 | 117 | 36,300 |
2023/07/14 | 119 | 119 | 117 | 117 | 73,100 |
2023/07/13 | 118 | 119 | 118 | 118 | 31,700 |
2023/07/12 | 120 | 120 | 118 | 119 | 68,800 |
2023/07/11 | 119 | 121 | 119 | 119 | 58,300 |
2023/07/10 | 121 | 121 | 119 | 119 | 80,900 |
2023/07/07 | 119 | 120 | 118 | 120 | 69,000 |
2023/07/06 | 120 | 120 | 119 | 119 | 62,600 |
2023/07/05 | 120 | 120 | 119 | 120 | 56,100 |
2023/07/04 | 119 | 121 | 119 | 120 | 72,600 |
2023/07/03 | 121 | 122 | 119 | 120 | 101,700 |
2023/06/30 | 121 | 122 | 120 | 121 | 101,200 |
2023/06/29 | 120 | 123 | 119 | 121 | 208,600 |
2023/06/28 | 121 | 122 | 119 | 120 | 311,700 |
2023/06/27 | 123 | 123 | 120 | 120 | 101,800 |
2023/06/26 | 122 | 123 | 121 | 122 | 121,100 |
2023/06/23 | 125 | 125 | 122 | 122 | 103,200 |
2023/06/22 | 124 | 126 | 124 | 124 | 187,400 |
2023/06/21 | 124 | 125 | 123 | 125 | 99,300 |
2023/06/20 | 123 | 125 | 122 | 123 | 171,100 |
2023/06/19 | 122 | 125 | 122 | 122 | 188,800 |
2023/06/16 | 122 | 122 | 120 | 120 | 225,400 |
2023/06/15 | 122 | 123 | 120 | 122 | 118,700 |
2023/06/14 | 123 | 123 | 121 | 121 | 74,800 |
2023/06/13 | 122 | 123 | 122 | 123 | 75,700 |
2023/06/12 | 120 | 122 | 120 | 122 | 93,100 |
2023/06/09 | 121 | 121 | 120 | 120 | 85,000 |
2023/06/08 | 121 | 122 | 120 | 120 | 102,800 |
2023/06/07 | 123 | 123 | 120 | 121 | 109,700 |
2023/06/06 | 120 | 123 | 120 | 123 | 127,900 |
2023/06/05 | 120 | 121 | 120 | 121 | 80,600 |
2023/06/02 | 121 | 121 | 118 | 120 | 151,700 |
2023/06/01 | 116 | 128 | 116 | 121 | 868,600 |
2023/05/31 | 117 | 118 | 116 | 117 | 62,100 |
2023/05/30 | 119 | 119 | 113 | 117 | 289,900 |
2023/05/29 | 122 | 122 | 119 | 119 | 110,100 |
2023/05/26 | 123 | 123 | 121 | 121 | 169,800 |
2023/05/25 | 123 | 123 | 122 | 123 | 74,000 |
2023/05/24 | 122 | 123 | 121 | 122 | 95,100 |
2023/05/23 | 122 | 123 | 121 | 121 | 61,500 |
2023/05/22 | 122 | 123 | 122 | 122 | 67,400 |
2023/05/19 | 123 | 124 | 122 | 122 | 54,400 |
2023/05/18 | 122 | 123 | 122 | 122 | 64,200 |
2023/05/17 | 123 | 124 | 122 | 122 | 50,200 |
2023/05/16 | 124 | 124 | 122 | 123 | 178,500 |
2023/05/15 | 128 | 128 | 126 | 127 | 89,800 |
2023/05/12 | 128 | 128 | 126 | 126 | 75,300 |
2023/05/11 | 127 | 128 | 126 | 128 | 96,600 |
2023/05/10 | 127 | 127 | 126 | 127 | 37,300 |
2023/05/09 | 126 | 127 | 125 | 127 | 38,300 |
2023/05/08 | 126 | 127 | 125 | 126 | 82,500 |
2023/05/02 | 127 | 127 | 125 | 126 | 53,900 |
2023/05/01 | 126 | 127 | 126 | 127 | 60,600 |
2023/04/28 | 125 | 126 | 124 | 126 | 41,600 |
2023/04/27 | 125 | 126 | 124 | 125 | 62,300 |
2023/04/26 | 124 | 125 | 124 | 125 | 43,900 |
2023/04/25 | 125 | 126 | 124 | 125 | 62,000 |
2023/04/24 | 125 | 126 | 124 | 126 | 33,100 |
2023/04/21 | 126 | 126 | 122 | 125 | 228,200 |
2023/04/20 | 126 | 127 | 126 | 126 | 30,600 |
2023/04/19 | 127 | 127 | 125 | 126 | 26,300 |
2023/04/18 | 126 | 127 | 126 | 126 | 40,000 |
2023/04/17 | 126 | 127 | 125 | 126 | 50,100 |
2023/04/14 | 127 | 127 | 126 | 126 | 29,900 |
2023/04/13 | 126 | 127 | 125 | 125 | 49,600 |
2023/04/12 | 126 | 127 | 125 | 126 | 70,000 |
2023/04/11 | 126 | 127 | 126 | 126 | 55,200 |
2023/04/10 | 125 | 127 | 125 | 127 | 97,300 |
2023/04/07 | 126 | 126 | 125 | 126 | 46,100 |
2023/04/06 | 126 | 126 | 125 | 125 | 44,100 |
2023/04/05 | 128 | 128 | 124 | 126 | 142,700 |
2023/04/04 | 128 | 128 | 127 | 128 | 68,300 |
2023/04/03 | 127 | 128 | 127 | 128 | 71,600 |
2023/03/31 | 126 | 127 | 126 | 127 | 64,200 |
2023/03/30 | 126 | 126 | 124 | 126 | 88,400 |
2023/03/29 | 125 | 127 | 125 | 126 | 46,000 |
2023/03/28 | 127 | 128 | 125 | 126 | 102,700 |
2023/03/27 | 126 | 130 | 126 | 127 | 222,400 |
2023/03/24 | 126 | 127 | 125 | 126 | 29,600 |
2023/03/23 | 127 | 127 | 123 | 126 | 135,200 |
2023/03/22 | 128 | 128 | 126 | 126 | 86,400 |
2023/03/20 | 127 | 128 | 125 | 127 | 243,100 |
2023/03/17 | 128 | 131 | 127 | 127 | 342,400 |
2023/03/16 | 129 | 132 | 127 | 128 | 569,500 |
2023/03/15 | 133 | 134 | 130 | 132 | 576,900 |
2023/03/14 | 137 | 138 | 132 | 133 | 530,100 |
2023/03/13 | 139 | 139 | 135 | 138 | 434,800 |
2023/03/10 | 141 | 144 | 139 | 140 | 505,600 |
2023/03/09 | 140 | 143 | 139 | 139 | 463,000 |
2023/03/08 | 137 | 141 | 137 | 141 | 334,200 |
2023/03/07 | 135 | 138 | 135 | 138 | 98,100 |
2023/03/06 | 138 | 141 | 134 | 135 | 468,400 |
2023/03/03 | 134 | 139 | 133 | 138 | 230,100 |
2023/03/02 | 134 | 136 | 134 | 135 | 57,100 |
2023/03/01 | 133 | 135 | 133 | 135 | 155,400 |
2023/02/28 | 134 | 136 | 134 | 135 | 98,800 |
2023/02/27 | 134 | 135 | 132 | 135 | 105,100 |
2023/02/24 | 134 | 134 | 132 | 133 | 90,600 |
2023/02/22 | 137 | 137 | 133 | 135 | 169,100 |
2023/02/21 | 140 | 140 | 135 | 138 | 582,100 |
2023/02/20 | 137 | 151 | 137 | 143 | 2,356,200 |
2023/02/17 | 132 | 132 | 131 | 132 | 57,800 |
2023/02/16 | 131 | 132 | 130 | 132 | 54,900 |
2023/02/15 | 130 | 131 | 129 | 130 | 71,800 |
2023/02/14 | 131 | 131 | 129 | 131 | 56,200 |
2023/02/13 | 131 | 132 | 129 | 131 | 66,100 |
2023/02/10 | 132 | 132 | 131 | 131 | 33,500 |
2023/02/09 | 132 | 132 | 130 | 132 | 31,600 |
2023/02/08 | 131 | 132 | 131 | 131 | 39,200 |
2023/02/07 | 130 | 132 | 130 | 131 | 47,600 |
2023/02/06 | 131 | 132 | 130 | 130 | 51,800 |
2023/02/03 | 134 | 134 | 130 | 130 | 133,600 |
2023/02/02 | 134 | 135 | 132 | 133 | 119,000 |
2023/02/01 | 133 | 134 | 133 | 134 | 78,200 |
2023/01/31 | 134 | 135 | 133 | 133 | 60,900 |
2023/01/30 | 136 | 136 | 134 | 134 | 77,800 |
2023/01/27 | 134 | 136 | 134 | 135 | 85,900 |
2023/01/26 | 133 | 134 | 132 | 134 | 163,400 |
2023/01/25 | 136 | 136 | 134 | 135 | 120,700 |
2023/01/24 | 134 | 136 | 133 | 135 | 207,100 |
2023/01/23 | 133 | 134 | 133 | 133 | 45,800 |
2023/01/20 | 133 | 133 | 132 | 132 | 53,200 |
2023/01/19 | 133 | 133 | 132 | 133 | 43,100 |
2023/01/18 | 132 | 133 | 131 | 133 | 51,300 |
2023/01/17 | 130 | 132 | 130 | 132 | 39,100 |
2023/01/16 | 132 | 133 | 129 | 130 | 57,200 |
2023/01/13 | 132 | 133 | 131 | 132 | 73,800 |
2023/01/12 | 132 | 134 | 132 | 133 | 60,500 |
2023/01/11 | 133 | 133 | 131 | 132 | 64,300 |
2023/01/10 | 131 | 133 | 131 | 131 | 85,200 |
2023/01/06 | 128 | 132 | 128 | 131 | 105,600 |
2023/01/05 | 131 | 132 | 128 | 129 | 242,300 |
2023/01/04 | 132 | 132 | 130 | 131 | 114,300 |