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

ファイズホールディングス(9325)の株価時系列情報

ファイズホールディングス(9325)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
2026/06/30 1,123 1,130 1,108 1,121 9,100
2026/06/29 1,106 1,121 1,104 1,113 6,500
2026/06/26 1,126 1,126 1,088 1,095 9,800
2026/06/25 1,129 1,129 1,101 1,116 10,900
2026/06/24 1,086 1,115 1,085 1,115 11,200
2026/06/23 1,132 1,132 1,080 1,089 26,400
2026/06/22 1,122 1,136 1,101 1,105 19,500
2026/06/19 1,126 1,138 1,110 1,122 8,900
2026/06/18 1,156 1,165 1,122 1,125 14,700
2026/06/17 1,146 1,168 1,139 1,143 14,900
2026/06/16 1,139 1,155 1,131 1,135 6,800
2026/06/15 1,145 1,168 1,131 1,137 12,200
2026/06/12 1,161 1,163 1,135 1,142 15,600
2026/06/11 1,166 1,169 1,151 1,160 15,000
2026/06/10 1,179 1,187 1,166 1,171 9,000
2026/06/09 1,180 1,200 1,164 1,179 17,200
2026/06/08 1,211 1,211 1,172 1,172 15,300
2026/06/05 1,210 1,244 1,210 1,222 8,700
2026/06/04 1,197 1,216 1,197 1,201 7,600
2026/06/03 1,219 1,225 1,195 1,204 12,200
2026/06/02 1,232 1,232 1,191 1,210 13,600
2026/06/01 1,243 1,245 1,200 1,212 24,200
2026/05/29 1,276 1,278 1,234 1,248 15,000
2026/05/28 1,278 1,279 1,252 1,272 11,100
2026/05/27 1,290 1,290 1,255 1,266 8,400
2026/05/26 1,294 1,294 1,272 1,280 8,000
2026/05/25 1,257 1,295 1,254 1,271 16,300
2026/05/22 1,265 1,274 1,254 1,255 10,400
2026/05/21 1,291 1,291 1,253 1,265 8,600
2026/05/20 1,261 1,283 1,261 1,265 13,000
2026/05/19 1,273 1,300 1,253 1,275 14,300
2026/05/18 1,233 1,294 1,233 1,252 19,400
2026/05/15 1,243 1,277 1,238 1,242 11,200
2026/05/14 1,305 1,305 1,234 1,256 40,600
2026/05/13 1,314 1,339 1,289 1,322 25,700
2026/05/12 1,291 1,333 1,263 1,288 42,100
2026/05/11 1,378 1,378 1,290 1,291 63,600
2026/05/08 1,320 1,369 1,298 1,349 243,000
2026/05/07 1,201 1,235 1,195 1,221 54,700
2026/05/01 1,175 1,192 1,163 1,192 10,100
2026/04/30 1,149 1,174 1,149 1,167 10,500
2026/04/28 1,146 1,171 1,146 1,171 6,300
2026/04/27 1,151 1,174 1,135 1,145 25,600
2026/04/24 1,183 1,185 1,150 1,150 12,400
2026/04/23 1,180 1,184 1,174 1,183 11,000
2026/04/22 1,180 1,190 1,179 1,179 12,200
2026/04/21 1,181 1,183 1,176 1,182 6,700
2026/04/20 1,180 1,184 1,175 1,176 4,300
2026/04/17 1,177 1,185 1,171 1,180 8,300
2026/04/16 1,178 1,200 1,176 1,176 8,600
2026/04/15 1,179 1,192 1,176 1,183 9,700
2026/04/14 1,197 1,199 1,180 1,181 6,000
2026/04/13 1,172 1,207 1,171 1,194 19,000
2026/04/10 1,204 1,204 1,183 1,183 11,000
2026/04/09 1,199 1,209 1,191 1,193 8,600
2026/04/08 1,212 1,212 1,195 1,198 4,300
2026/04/07 1,207 1,207 1,195 1,195 6,400
2026/04/06 1,192 1,219 1,183 1,202 11,200
2026/04/03 1,200 1,200 1,176 1,193 7,600
2026/03/27 1,216 1,216 1,195 1,201 5,400
2026/03/26 1,228 1,228 1,194 1,194 6,600
2026/03/25 1,198 1,207 1,198 1,206 10,900
2026/03/24 1,215 1,215 1,185 1,185 8,100
2026/03/23 1,205 1,212 1,170 1,175 15,900
2026/03/19 1,218 1,249 1,218 1,218 18,400
2026/03/18 1,200 1,224 1,200 1,219 11,500
2026/03/17 1,200 1,212 1,195 1,200 13,800
2026/03/16 1,158 1,195 1,158 1,180 12,900
2026/03/13 1,198 1,198 1,163 1,163 6,600
2026/03/12 1,200 1,212 1,190 1,198 6,400
2026/03/11 1,200 1,215 1,200 1,200 5,200
2026/03/10 1,200 1,217 1,178 1,200 14,200
2026/03/09 1,169 1,175 1,130 1,153 18,500
2026/03/06 1,186 1,204 1,181 1,192 8,400
2026/03/05 1,199 1,218 1,180 1,207 26,600
2026/03/04 1,160 1,162 1,124 1,146 38,600
2026/03/03 1,196 1,196 1,170 1,180 24,900
2026/03/02 1,200 1,208 1,180 1,191 22,600
2026/02/27 1,210 1,214 1,195 1,200 16,000
2026/02/26 1,184 1,230 1,170 1,208 27,100
2026/02/25 1,173 1,184 1,166 1,170 18,500
2026/02/24 1,147 1,186 1,131 1,172 24,500
2026/02/20 1,146 1,163 1,132 1,140 13,500
2026/02/19 1,135 1,148 1,127 1,148 10,200
2026/02/18 1,115 1,141 1,108 1,131 13,500
2026/02/17 1,111 1,111 1,095 1,110 8,400
2026/02/16 1,100 1,107 1,088 1,100 12,300
2026/02/13 1,103 1,103 1,090 1,090 14,900
2026/02/12 1,130 1,130 1,100 1,102 15,200
2026/02/10 1,122 1,145 1,118 1,119 17,400
2026/02/09 1,159 1,159 1,121 1,128 12,300
2026/02/06 1,168 1,168 1,142 1,148 11,800
2026/02/05 1,130 1,170 1,130 1,168 22,800
2026/02/04 1,123 1,146 1,113 1,132 39,500
2026/02/03 1,113 1,136 1,104 1,113 35,100
2026/02/02 1,105 1,115 1,105 1,109 8,500
2026/01/30 1,107 1,107 1,098 1,104 9,800
2026/01/29 1,100 1,107 1,084 1,107 15,000
2026/01/28 1,120 1,120 1,095 1,100 6,600
2026/01/27 1,119 1,121 1,116 1,116 2,300
2026/01/26 1,128 1,128 1,113 1,114 9,000
2026/01/23 1,129 1,129 1,117 1,117 4,700
2026/01/22 1,131 1,131 1,114 1,121 5,000
2026/01/21 1,130 1,130 1,112 1,127 5,300
2026/01/20 1,128 1,147 1,127 1,131 12,700
2026/01/19 1,120 1,125 1,097 1,125 9,200
2026/01/16 1,116 1,120 1,106 1,120 4,000
2026/01/15 1,116 1,117 1,098 1,116 4,800
2026/01/14 1,112 1,120 1,109 1,113 5,600
2026/01/13 1,123 1,123 1,083 1,111 16,900
2026/01/09 1,128 1,128 1,110 1,121 2,400
2026/01/08 1,130 1,130 1,118 1,122 4,100
2026/01/07 1,145 1,145 1,124 1,135 7,000
2026/01/06 1,132 1,152 1,127 1,145 11,800
2026/01/05 1,149 1,149 1,102 1,102 16,400
2025/12/30 1,142 1,153 1,107 1,119 14,500
2025/12/29 1,090 1,118 1,089 1,118 12,200
2025/12/26 1,100 1,100 1,076 1,081 9,700
2025/12/25 1,074 1,091 1,070 1,090 9,000
2025/12/24 1,074 1,085 1,071 1,071 30,100
2025/12/23 1,074 1,093 1,066 1,066 8,300
2025/12/22 1,080 1,130 1,066 1,070 17,700
2025/12/19 1,096 1,100 1,073 1,075 14,900
2025/12/18 1,075 1,104 1,071 1,096 13,200
2025/12/17 1,045 1,075 1,045 1,073 10,500
2025/12/16 1,053 1,053 1,034 1,036 6,400
2025/12/15 1,041 1,060 1,032 1,060 31,300
2025/12/12 1,037 1,041 1,030 1,035 25,700
2025/12/11 1,040 1,040 1,017 1,017 10,200
2025/12/10 1,036 1,040 1,032 1,035 9,400
2025/12/09 1,040 1,040 1,029 1,035 16,900
2025/12/08 1,044 1,044 1,029 1,029 14,100
2025/12/05 1,046 1,050 1,034 1,049 13,000
2025/12/04 1,051 1,060 1,046 1,054 9,800
2025/12/03 1,051 1,054 1,042 1,054 6,900
2025/12/02 1,055 1,055 1,042 1,050 7,500
2025/12/01 1,071 1,071 1,052 1,052 10,800
2025/11/28 1,075 1,075 1,050 1,069 12,500
2025/11/27 1,042 1,050 1,031 1,050 12,400
2025/11/26 1,036 1,054 1,031 1,044 19,100
2025/11/25 1,042 1,053 1,031 1,037 8,800
2025/11/21 1,040 1,048 1,035 1,038 6,200
2025/11/20 1,047 1,047 1,033 1,040 16,200
2025/11/19 1,036 1,036 1,012 1,027 13,900
2025/11/18 1,015 1,019 1,009 1,013 5,300
2025/11/17 1,021 1,031 1,015 1,017 15,900
2025/11/14 1,036 1,036 1,020 1,023 8,000
2025/11/13 1,015 1,036 1,015 1,036 9,700
2025/11/12 1,012 1,032 1,012 1,015 10,100
2025/11/11 1,015 1,017 999 1,012 16,000
2025/11/10 1,025 1,043 1,012 1,013 16,500
2025/11/07 1,024 1,037 999 1,006 36,200
2025/11/06 1,061 1,062 1,019 1,025 44,500
2025/11/05 1,072 1,086 1,055 1,056 28,500
2025/11/04 1,052 1,123 1,052 1,085 94,300
2025/10/31 1,240 1,240 1,201 1,220 17,800
2025/10/30 1,185 1,219 1,170 1,219 29,000
2025/10/29 1,182 1,196 1,181 1,185 6,400
2025/10/28 1,213 1,217 1,184 1,184 6,800
2025/10/27 1,234 1,236 1,209 1,212 16,100
2025/10/24 1,212 1,221 1,200 1,221 13,400
2025/10/23 1,197 1,210 1,183 1,210 13,800
2025/10/22 1,176 1,188 1,165 1,188 5,100
2025/10/21 1,179 1,183 1,165 1,170 11,400
2025/10/20 1,165 1,184 1,158 1,178 9,700
2025/10/17 1,178 1,178 1,152 1,165 10,300
2025/10/16 1,173 1,195 1,163 1,165 12,500
2025/10/15 1,166 1,182 1,166 1,173 7,200
2025/10/14 1,166 1,178 1,144 1,162 14,300
2025/10/10 1,175 1,184 1,170 1,175 10,600
2025/10/09 1,182 1,191 1,178 1,183 13,100
2025/10/08 1,190 1,214 1,181 1,186 15,300
2025/10/07 1,200 1,200 1,180 1,190 14,500
2025/10/06 1,214 1,218 1,196 1,200 5,300
2025/10/03 1,210 1,210 1,185 1,191 7,500
2025/10/02 1,208 1,216 1,167 1,186 22,800
2025/10/01 1,219 1,219 1,200 1,203 19,700
2025/09/30 1,246 1,253 1,215 1,216 22,700
2025/09/29 1,226 1,240 1,217 1,240 9,500
2025/09/26 1,232 1,235 1,224 1,228 14,000
2025/09/25 1,243 1,251 1,230 1,232 10,200
2025/09/24 1,256 1,258 1,238 1,239 19,900
2025/09/22 1,279 1,280 1,262 1,271 11,100
2025/09/19 1,253 1,259 1,246 1,259 10,400
2025/09/18 1,250 1,263 1,244 1,253 6,500
2025/09/17 1,274 1,274 1,235 1,242 15,000
2025/09/16 1,261 1,270 1,250 1,259 9,400
2025/09/12 1,237 1,244 1,223 1,244 18,300
2025/09/11 1,228 1,232 1,207 1,217 24,900
2025/09/10 1,252 1,270 1,210 1,229 34,300
2025/09/09 1,310 1,310 1,256 1,263 19,900
2025/09/08 1,272 1,302 1,269 1,291 14,400
2025/09/05 1,294 1,306 1,273 1,276 25,900
2025/09/04 1,294 1,294 1,280 1,294 7,400
2025/09/03 1,300 1,308 1,290 1,293 12,200
2025/09/02 1,309 1,320 1,300 1,300 13,800
2025/09/01 1,299 1,311 1,260 1,311 23,600
2025/08/29 1,321 1,339 1,295 1,301 15,500
2025/08/28 1,275 1,320 1,270 1,317 24,400
2025/08/27 1,325 1,329 1,282 1,285 27,600

このページの先頭へ