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 |
|---|---|---|---|---|---|
| 2024/11/08 | 80 | 81 | 74 | 77 | 1,717,600 |
| 2024/11/07 | 79 | 97 | 79 | 79 | 6,732,100 |
| 2024/11/06 | 73 | 78 | 72 | 77 | 524,600 |
| 2024/11/05 | 73 | 74 | 72 | 74 | 332,000 |
| 2024/11/01 | 72 | 74 | 71 | 73 | 275,900 |
| 2024/10/31 | 74 | 74 | 72 | 72 | 284,000 |
| 2024/10/30 | 74 | 74 | 72 | 73 | 329,000 |
| 2024/10/29 | 71 | 73 | 69 | 73 | 388,700 |
| 2024/10/28 | 65 | 71 | 65 | 70 | 364,800 |
| 2024/10/25 | 69 | 70 | 65 | 65 | 348,400 |
| 2024/10/24 | 68 | 70 | 67 | 70 | 308,000 |
| 2024/10/23 | 71 | 71 | 68 | 68 | 316,200 |
| 2024/10/22 | 72 | 73 | 69 | 71 | 305,100 |
| 2024/10/21 | 70 | 72 | 70 | 72 | 214,500 |
| 2024/10/18 | 70 | 70 | 68 | 69 | 254,000 |
| 2024/10/17 | 71 | 71 | 69 | 70 | 170,500 |
| 2024/10/16 | 70 | 72 | 70 | 71 | 184,000 |
| 2024/10/15 | 70 | 72 | 70 | 70 | 221,500 |
| 2024/10/11 | 71 | 72 | 70 | 70 | 182,600 |
| 2024/10/10 | 72 | 73 | 71 | 72 | 228,700 |
| 2024/10/09 | 73 | 74 | 72 | 73 | 172,300 |
| 2024/10/08 | 76 | 76 | 73 | 73 | 241,100 |
| 2024/10/07 | 77 | 77 | 75 | 75 | 192,900 |
| 2024/10/04 | 75 | 76 | 75 | 76 | 150,300 |
| 2024/10/03 | 76 | 76 | 75 | 76 | 114,900 |
| 2024/10/02 | 76 | 76 | 75 | 76 | 142,300 |
| 2024/10/01 | 76 | 77 | 75 | 76 | 159,500 |
| 2024/09/30 | 77 | 77 | 76 | 76 | 77,100 |
| 2024/09/27 | 76 | 78 | 76 | 78 | 139,300 |
| 2024/09/26 | 77 | 78 | 76 | 77 | 58,300 |
| 2024/09/25 | 76 | 77 | 75 | 77 | 87,700 |
| 2024/09/24 | 77 | 77 | 76 | 76 | 88,200 |
| 2024/09/20 | 76 | 78 | 76 | 76 | 156,100 |
| 2024/09/19 | 76 | 78 | 75 | 77 | 153,600 |
| 2024/09/18 | 76 | 77 | 75 | 75 | 122,100 |
| 2024/09/17 | 77 | 77 | 74 | 75 | 153,600 |
| 2024/09/13 | 78 | 78 | 76 | 77 | 78,300 |
| 2024/09/12 | 76 | 77 | 76 | 77 | 98,400 |
| 2024/09/11 | 77 | 77 | 74 | 76 | 145,300 |
| 2024/09/10 | 77 | 78 | 76 | 77 | 135,800 |
| 2024/09/09 | 75 | 77 | 73 | 77 | 184,800 |
| 2024/09/06 | 76 | 78 | 75 | 76 | 129,300 |
| 2024/09/05 | 75 | 78 | 75 | 76 | 189,200 |
| 2024/09/04 | 80 | 80 | 77 | 77 | 215,900 |
| 2024/09/03 | 81 | 82 | 80 | 82 | 179,100 |
| 2024/09/02 | 83 | 83 | 80 | 80 | 209,900 |
| 2024/08/30 | 83 | 83 | 82 | 83 | 152,700 |
| 2024/08/29 | 84 | 84 | 83 | 83 | 144,600 |
| 2024/08/28 | 86 | 86 | 84 | 84 | 104,600 |
| 2024/08/27 | 87 | 87 | 85 | 86 | 97,000 |
| 2024/08/26 | 87 | 87 | 85 | 86 | 83,400 |
| 2024/08/23 | 87 | 87 | 85 | 87 | 138,600 |
| 2024/08/22 | 83 | 87 | 83 | 86 | 177,200 |
| 2024/08/21 | 83 | 84 | 83 | 84 | 88,800 |
| 2024/08/20 | 82 | 84 | 82 | 84 | 78,400 |
| 2024/08/19 | 83 | 84 | 81 | 82 | 120,600 |
| 2024/08/16 | 80 | 83 | 80 | 82 | 115,600 |
| 2024/08/15 | 79 | 82 | 79 | 81 | 118,700 |
| 2024/08/14 | 78 | 82 | 78 | 82 | 165,600 |
| 2024/08/13 | 76 | 80 | 76 | 79 | 187,500 |
| 2024/08/09 | 77 | 77 | 74 | 76 | 161,000 |
| 2024/08/08 | 75 | 77 | 73 | 75 | 123,900 |
| 2024/08/07 | 68 | 77 | 68 | 75 | 308,400 |
| 2024/08/06 | 70 | 80 | 69 | 72 | 376,800 |
| 2024/08/05 | 81 | 81 | 58 | 67 | 655,900 |
| 2024/08/02 | 88 | 88 | 84 | 86 | 318,900 |
| 2024/08/01 | 90 | 90 | 88 | 89 | 238,700 |
| 2024/07/31 | 90 | 91 | 90 | 91 | 116,700 |
| 2024/07/30 | 90 | 92 | 90 | 91 | 112,300 |
| 2024/07/29 | 90 | 91 | 89 | 91 | 143,900 |
| 2024/07/26 | 91 | 91 | 89 | 89 | 151,400 |
| 2024/07/25 | 91 | 92 | 88 | 89 | 357,300 |
| 2024/07/24 | 94 | 102 | 91 | 92 | 1,303,900 |
| 2024/07/23 | 91 | 92 | 91 | 91 | 86,100 |
| 2024/07/22 | 92 | 92 | 90 | 90 | 173,100 |
| 2024/07/19 | 94 | 94 | 92 | 92 | 99,300 |
| 2024/07/18 | 94 | 94 | 93 | 93 | 65,500 |
| 2024/07/17 | 93 | 94 | 93 | 94 | 131,200 |
| 2024/07/16 | 94 | 94 | 93 | 93 | 74,300 |
| 2024/07/12 | 93 | 94 | 92 | 93 | 155,700 |
| 2024/07/11 | 94 | 94 | 92 | 93 | 147,500 |
| 2024/07/10 | 94 | 94 | 93 | 93 | 74,700 |
| 2024/07/09 | 94 | 95 | 93 | 94 | 103,100 |
| 2024/07/08 | 94 | 94 | 93 | 94 | 87,500 |
| 2024/07/05 | 94 | 95 | 93 | 93 | 62,000 |
| 2024/07/04 | 94 | 95 | 93 | 94 | 76,100 |
| 2024/07/03 | 94 | 95 | 93 | 94 | 56,600 |
| 2024/07/02 | 95 | 95 | 94 | 94 | 87,500 |
| 2024/07/01 | 95 | 96 | 94 | 94 | 157,800 |
| 2024/06/28 | 97 | 97 | 95 | 95 | 91,000 |
| 2024/06/27 | 96 | 98 | 96 | 97 | 141,700 |
| 2024/06/26 | 96 | 97 | 96 | 97 | 180,700 |
| 2024/06/25 | 94 | 96 | 94 | 96 | 129,100 |
| 2024/06/24 | 93 | 95 | 93 | 94 | 103,600 |
| 2024/06/21 | 94 | 95 | 94 | 94 | 53,600 |
| 2024/06/20 | 95 | 96 | 94 | 94 | 77,400 |
| 2024/06/19 | 94 | 95 | 94 | 94 | 114,200 |
| 2024/06/18 | 95 | 95 | 93 | 93 | 137,800 |
| 2024/06/17 | 95 | 96 | 94 | 96 | 91,900 |
| 2024/06/14 | 96 | 97 | 96 | 96 | 39,000 |
| 2024/06/13 | 97 | 97 | 95 | 97 | 74,500 |
| 2024/06/12 | 97 | 98 | 95 | 96 | 104,700 |
| 2024/06/11 | 98 | 98 | 97 | 97 | 35,500 |
| 2024/06/10 | 97 | 98 | 96 | 98 | 44,100 |
| 2024/06/07 | 96 | 98 | 96 | 97 | 52,500 |
| 2024/06/06 | 98 | 98 | 96 | 97 | 62,500 |
| 2024/06/05 | 98 | 98 | 97 | 98 | 64,700 |
| 2024/06/04 | 98 | 98 | 97 | 97 | 73,000 |
| 2024/06/03 | 96 | 98 | 96 | 97 | 115,000 |
| 2024/05/31 | 94 | 97 | 94 | 95 | 107,900 |
| 2024/05/30 | 95 | 95 | 93 | 94 | 135,000 |
| 2024/05/29 | 98 | 98 | 94 | 96 | 171,800 |
| 2024/05/28 | 97 | 98 | 97 | 97 | 78,900 |
| 2024/05/27 | 98 | 99 | 97 | 97 | 80,900 |
| 2024/05/24 | 98 | 99 | 97 | 98 | 69,400 |
| 2024/05/23 | 99 | 99 | 97 | 98 | 105,500 |
| 2024/05/22 | 99 | 100 | 98 | 98 | 117,900 |
| 2024/05/21 | 98 | 100 | 97 | 100 | 104,300 |
| 2024/05/20 | 97 | 98 | 97 | 97 | 118,200 |
| 2024/05/17 | 99 | 99 | 97 | 97 | 69,300 |
| 2024/05/16 | 97 | 99 | 97 | 99 | 95,600 |
| 2024/05/15 | 100 | 101 | 97 | 99 | 175,300 |
| 2024/05/14 | 100 | 102 | 100 | 101 | 153,700 |
| 2024/05/13 | 100 | 100 | 98 | 99 | 68,200 |
| 2024/05/10 | 100 | 100 | 98 | 100 | 91,500 |
| 2024/05/09 | 100 | 100 | 99 | 99 | 87,200 |
| 2024/05/08 | 99 | 100 | 98 | 100 | 152,500 |
| 2024/05/07 | 100 | 101 | 99 | 99 | 102,700 |
| 2024/05/02 | 100 | 101 | 99 | 99 | 108,500 |
| 2024/05/01 | 100 | 100 | 99 | 100 | 68,100 |
| 2024/04/30 | 98 | 100 | 98 | 100 | 55,400 |
| 2024/04/26 | 97 | 99 | 97 | 98 | 71,600 |
| 2024/04/25 | 100 | 100 | 97 | 97 | 79,800 |
| 2024/04/24 | 100 | 100 | 98 | 99 | 93,700 |
| 2024/04/23 | 98 | 99 | 96 | 99 | 203,600 |
| 2024/04/22 | 96 | 97 | 95 | 97 | 140,600 |
| 2024/04/19 | 99 | 99 | 94 | 95 | 249,800 |
| 2024/04/18 | 96 | 100 | 95 | 100 | 151,800 |
| 2024/04/17 | 97 | 98 | 94 | 96 | 178,000 |
| 2024/04/16 | 99 | 99 | 96 | 97 | 237,100 |
| 2024/04/15 | 100 | 100 | 99 | 99 | 95,000 |
| 2024/04/12 | 101 | 101 | 100 | 100 | 97,200 |
| 2024/04/11 | 102 | 102 | 100 | 101 | 145,600 |
| 2024/04/10 | 102 | 104 | 101 | 104 | 119,700 |
| 2024/04/09 | 101 | 103 | 101 | 102 | 212,200 |
| 2024/04/08 | 101 | 102 | 100 | 100 | 201,900 |
| 2024/04/05 | 100 | 101 | 99 | 99 | 140,500 |
| 2024/04/04 | 103 | 103 | 100 | 101 | 290,900 |
| 2024/04/03 | 99 | 105 | 99 | 102 | 451,500 |
| 2024/04/02 | 106 | 106 | 100 | 100 | 297,800 |
| 2024/04/01 | 110 | 111 | 106 | 106 | 305,500 |
| 2024/03/29 | 110 | 111 | 109 | 109 | 225,400 |
| 2024/03/28 | 110 | 111 | 108 | 110 | 310,200 |
| 2024/03/27 | 113 | 114 | 109 | 109 | 443,300 |
| 2024/03/26 | 114 | 115 | 112 | 113 | 323,500 |
| 2024/03/25 | 112 | 116 | 112 | 114 | 520,700 |
| 2024/03/22 | 115 | 117 | 111 | 111 | 549,700 |
| 2024/03/21 | 114 | 115 | 113 | 114 | 270,200 |
| 2024/03/19 | 112 | 116 | 112 | 114 | 459,400 |
| 2024/03/18 | 110 | 113 | 109 | 113 | 448,100 |
| 2024/03/15 | 111 | 112 | 108 | 111 | 320,900 |
| 2024/03/14 | 110 | 114 | 109 | 113 | 307,500 |
| 2024/03/13 | 111 | 116 | 110 | 110 | 446,800 |
| 2024/03/12 | 108 | 114 | 108 | 111 | 903,600 |
| 2024/03/11 | 108 | 109 | 105 | 107 | 629,700 |
| 2024/03/08 | 109 | 111 | 108 | 109 | 778,400 |
| 2024/03/07 | 120 | 121 | 108 | 110 | 1,844,400 |
| 2024/03/06 | 116 | 122 | 111 | 118 | 2,585,200 |
| 2024/03/05 | 116 | 143 | 116 | 116 | 10,561,500 |
| 2024/03/04 | 111 | 113 | 105 | 108 | 1,011,500 |
| 2024/03/01 | 117 | 118 | 105 | 109 | 3,829,400 |
| 2024/02/29 | 96 | 123 | 96 | 122 | 11,509,100 |
| 2024/02/28 | 91 | 95 | 90 | 93 | 508,000 |
| 2024/02/27 | 87 | 91 | 86 | 90 | 324,500 |
| 2024/02/26 | 85 | 87 | 84 | 87 | 198,100 |
| 2024/02/22 | 88 | 88 | 85 | 85 | 298,800 |
| 2024/02/21 | 89 | 90 | 88 | 89 | 210,600 |
| 2024/02/20 | 92 | 92 | 87 | 90 | 649,500 |
| 2024/02/19 | 86 | 91 | 84 | 90 | 549,400 |
| 2024/02/16 | 83 | 83 | 81 | 83 | 252,700 |
| 2024/02/15 | 85 | 85 | 82 | 83 | 163,700 |
| 2024/02/14 | 86 | 86 | 84 | 85 | 93,000 |
| 2024/02/13 | 86 | 86 | 84 | 86 | 124,900 |
| 2024/02/09 | 85 | 86 | 84 | 85 | 115,700 |
| 2024/02/08 | 85 | 85 | 83 | 84 | 121,900 |
| 2024/02/07 | 86 | 86 | 85 | 85 | 82,300 |
| 2024/02/06 | 86 | 87 | 85 | 86 | 178,300 |
| 2024/02/05 | 84 | 86 | 84 | 86 | 146,500 |
| 2024/02/02 | 84 | 84 | 82 | 84 | 144,400 |
| 2024/02/01 | 85 | 85 | 83 | 83 | 213,700 |
| 2024/01/31 | 87 | 87 | 85 | 85 | 231,200 |
| 2024/01/30 | 88 | 89 | 86 | 87 | 137,400 |
| 2024/01/29 | 88 | 89 | 87 | 88 | 78,300 |
| 2024/01/26 | 89 | 89 | 87 | 88 | 143,200 |
| 2024/01/25 | 89 | 89 | 88 | 89 | 72,300 |
| 2024/01/24 | 91 | 91 | 88 | 89 | 134,400 |
| 2024/01/23 | 89 | 91 | 89 | 90 | 160,400 |
| 2024/01/22 | 91 | 91 | 86 | 90 | 381,600 |
| 2024/01/19 | 92 | 92 | 90 | 90 | 123,900 |
| 2024/01/18 | 91 | 92 | 90 | 92 | 156,600 |
| 2024/01/17 | 94 | 94 | 90 | 91 | 277,100 |
| 2024/01/16 | 94 | 95 | 92 | 93 | 208,300 |
| 2024/01/15 | 96 | 96 | 94 | 95 | 122,100 |
| 2024/01/12 | 97 | 97 | 93 | 95 | 246,800 |
| 2024/01/11 | 96 | 97 | 95 | 96 | 81,900 |
| 2024/01/10 | 95 | 96 | 95 | 96 | 73,400 |
| 2024/01/09 | 95 | 96 | 94 | 96 | 95,300 |
| 2024/01/05 | 97 | 97 | 95 | 95 | 128,900 |
| 2024/01/04 | 96 | 97 | 95 | 97 | 84,300 |