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
2026/06/15 91 92 87 88 199,900
2026/06/12 93 94 91 92 86,200
2026/06/11 94 95 91 92 277,400
2026/06/10 96 96 94 95 220,700
2026/06/09 97 97 95 96 121,200
2026/06/08 95 98 95 95 175,800
2026/06/05 96 98 96 96 193,300
2026/06/04 97 98 96 98 134,600
2026/06/03 99 101 97 97 347,100
2026/06/02 99 99 94 99 367,900
2026/06/01 98 99 97 99 191,900
2026/05/29 99 100 98 99 133,600
2026/05/28 100 101 99 99 145,200
2026/05/27 99 101 98 100 155,600
2026/05/26 100 100 98 100 170,300
2026/05/25 100 100 98 100 302,000
2026/05/22 100 101 99 100 91,200
2026/05/21 99 100 98 99 138,900
2026/05/20 104 104 99 100 199,700
2026/05/19 98 102 98 101 181,500
2026/05/18 95 100 95 99 273,900
2026/05/15 104 104 95 96 360,700
2026/05/14 105 105 104 104 80,100
2026/05/13 105 106 105 105 116,100
2026/05/12 106 106 105 105 89,700
2026/05/11 107 108 105 106 163,500
2026/05/08 107 108 107 107 81,100
2026/05/07 108 109 107 108 87,100
2026/05/01 106 108 106 108 91,200
2026/04/30 108 108 106 107 108,700
2026/04/28 109 109 107 108 149,300
2026/04/27 110 111 108 108 107,100
2026/04/24 110 111 109 109 81,600
2026/04/23 113 113 110 110 152,600
2026/04/22 112 114 111 112 119,400
2026/04/21 113 114 111 113 149,900
2026/04/20 112 113 111 113 111,800
2026/04/17 111 113 111 111 83,700
2026/04/16 111 113 110 112 128,400
2026/04/15 111 112 110 111 85,700
2026/04/14 109 113 109 111 165,400
2026/04/13 109 110 109 109 93,600
2026/04/10 113 113 109 110 184,100
2026/04/09 114 114 112 113 122,100
2026/04/08 113 115 112 114 201,500
2026/04/07 111 113 111 112 97,500
2026/04/06 113 113 110 113 166,100
2026/04/03 112 113 110 110 109,500
2026/03/27 110 112 110 112 154,400
2026/03/26 111 112 109 109 156,000
2026/03/25 110 111 109 111 143,200
2026/03/24 108 109 106 107 159,100
2026/03/23 106 107 104 107 278,200
2026/03/19 111 112 109 109 154,900
2026/03/18 109 113 109 111 214,600
2026/03/17 111 111 109 109 176,900
2026/03/16 113 113 110 111 148,900
2026/03/13 112 113 111 112 130,100
2026/03/12 113 114 110 112 218,400
2026/03/11 114 116 113 114 208,700
2026/03/10 113 115 111 115 244,800
2026/03/09 110 111 108 110 205,600
2026/03/06 111 113 111 112 211,100
2026/03/05 110 113 109 111 411,000
2026/03/04 108 109 104 105 427,600
2026/03/03 111 112 110 110 404,100
2026/03/02 110 112 109 110 510,100
2026/02/27 110 114 110 113 435,400
2026/02/26 109 112 109 110 519,100
2026/02/25 110 112 107 110 705,400
2026/02/24 115 115 111 112 482,900
2026/02/20 124 124 115 117 1,102,300
2026/02/19 127 130 124 128 1,473,200
2026/02/18 122 124 121 123 215,800
2026/02/17 121 122 119 122 203,700
2026/02/16 118 120 116 119 200,900
2026/02/13 121 121 117 118 229,900
2026/02/12 124 124 121 121 153,600
2026/02/10 118 124 118 122 280,300
2026/02/09 119 120 117 118 216,900
2026/02/06 117 117 115 117 261,900
2026/02/05 120 122 118 118 398,600
2026/02/04 121 122 119 119 179,800
2026/02/03 124 124 120 121 134,000
2026/02/02 123 125 122 122 103,900
2026/01/30 123 124 121 123 151,700
2026/01/29 124 124 120 124 180,100
2026/01/28 124 124 123 123 66,200
2026/01/27 125 125 123 124 95,500
2026/01/26 128 128 124 125 116,000
2026/01/23 126 129 126 129 212,000
2026/01/22 124 125 122 123 165,100
2026/01/21 126 126 124 124 214,400
2026/01/20 131 132 128 128 213,400
2026/01/19 129 132 128 131 242,800
2026/01/16 130 132 129 130 374,100
2026/01/15 125 130 124 128 449,000
2026/01/14 125 127 124 125 137,600
2026/01/13 127 128 122 125 267,100
2026/01/09 126 127 124 125 159,000
2026/01/08 125 127 125 125 207,600
2026/01/07 125 127 124 126 242,100
2026/01/06 120 127 120 126 520,500
2026/01/05 118 120 117 119 231,400

このページの先頭へ