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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,195 | 1,230 | 1,182 | 1,218 | 59,000 |
| 2025/07/30 | 1,163 | 1,180 | 1,157 | 1,180 | 16,700 |
| 2025/07/29 | 1,152 | 1,163 | 1,152 | 1,156 | 4,400 |
| 2025/07/28 | 1,168 | 1,168 | 1,140 | 1,152 | 6,200 |
| 2025/07/25 | 1,135 | 1,159 | 1,108 | 1,148 | 21,000 |
| 2025/07/24 | 1,134 | 1,139 | 1,125 | 1,130 | 6,800 |
| 2025/07/23 | 1,128 | 1,135 | 1,121 | 1,133 | 3,100 |
| 2025/07/22 | 1,123 | 1,131 | 1,111 | 1,128 | 6,800 |
| 2025/07/18 | 1,136 | 1,138 | 1,111 | 1,112 | 9,400 |
| 2025/07/17 | 1,120 | 1,131 | 1,116 | 1,131 | 7,600 |
| 2025/07/16 | 1,111 | 1,133 | 1,108 | 1,132 | 8,400 |
| 2025/07/15 | 1,137 | 1,147 | 1,103 | 1,119 | 22,900 |
| 2025/07/14 | 1,144 | 1,155 | 1,137 | 1,143 | 10,600 |
| 2025/07/11 | 1,164 | 1,174 | 1,151 | 1,155 | 7,800 |
| 2025/07/10 | 1,175 | 1,175 | 1,159 | 1,161 | 6,300 |
| 2025/07/09 | 1,155 | 1,178 | 1,150 | 1,178 | 23,500 |
| 2025/07/08 | 1,139 | 1,162 | 1,096 | 1,154 | 12,200 |
| 2025/07/07 | 1,120 | 1,150 | 1,100 | 1,147 | 7,600 |
| 2025/07/04 | 1,144 | 1,154 | 1,126 | 1,131 | 13,100 |
| 2025/07/03 | 1,161 | 1,178 | 1,144 | 1,144 | 3,700 |
| 2025/07/02 | 1,174 | 1,188 | 1,161 | 1,161 | 12,300 |
| 2025/07/01 | 1,148 | 1,174 | 1,145 | 1,174 | 12,200 |
| 2025/06/30 | 1,179 | 1,179 | 1,143 | 1,145 | 16,500 |
| 2025/06/27 | 1,180 | 1,180 | 1,148 | 1,149 | 8,900 |
| 2025/06/26 | 1,175 | 1,175 | 1,150 | 1,160 | 9,500 |
| 2025/06/25 | 1,169 | 1,169 | 1,137 | 1,157 | 24,300 |
| 2025/06/24 | 1,188 | 1,188 | 1,162 | 1,169 | 11,200 |
| 2025/06/23 | 1,170 | 1,182 | 1,147 | 1,180 | 14,900 |
| 2025/06/20 | 1,180 | 1,202 | 1,177 | 1,177 | 14,500 |
| 2025/06/19 | 1,211 | 1,219 | 1,172 | 1,176 | 26,500 |
| 2025/06/18 | 1,143 | 1,210 | 1,131 | 1,210 | 40,900 |
| 2025/06/17 | 1,124 | 1,150 | 1,123 | 1,145 | 14,300 |
| 2025/06/16 | 1,119 | 1,136 | 1,110 | 1,110 | 13,400 |
| 2025/06/13 | 1,135 | 1,137 | 1,092 | 1,121 | 25,500 |
| 2025/06/12 | 1,152 | 1,160 | 1,138 | 1,138 | 6,500 |
| 2025/06/11 | 1,159 | 1,168 | 1,141 | 1,151 | 11,500 |
| 2025/06/10 | 1,171 | 1,171 | 1,140 | 1,147 | 27,200 |
| 2025/06/09 | 1,184 | 1,188 | 1,166 | 1,175 | 26,300 |
| 2025/06/06 | 1,160 | 1,175 | 1,159 | 1,175 | 24,200 |
| 2025/06/05 | 1,144 | 1,163 | 1,134 | 1,160 | 34,500 |
| 2025/06/04 | 1,111 | 1,150 | 1,103 | 1,146 | 28,600 |
| 2025/06/03 | 1,126 | 1,126 | 1,090 | 1,100 | 9,200 |
| 2025/06/02 | 1,110 | 1,125 | 1,091 | 1,096 | 21,800 |
| 2025/05/30 | 1,073 | 1,109 | 1,073 | 1,109 | 31,700 |
| 2025/05/29 | 1,079 | 1,079 | 1,066 | 1,075 | 8,600 |
| 2025/05/28 | 1,070 | 1,079 | 1,062 | 1,079 | 17,400 |
| 2025/05/27 | 1,045 | 1,082 | 1,045 | 1,067 | 18,200 |
| 2025/05/26 | 1,029 | 1,048 | 1,015 | 1,035 | 20,300 |
| 2025/05/23 | 994 | 1,029 | 994 | 1,013 | 15,300 |
| 2025/05/22 | 995 | 1,008 | 990 | 994 | 16,900 |
| 2025/05/21 | 1,041 | 1,041 | 998 | 1,009 | 26,700 |
| 2025/05/20 | 990 | 1,064 | 990 | 1,044 | 31,500 |
| 2025/05/19 | 992 | 1,018 | 991 | 997 | 14,600 |
| 2025/05/16 | 981 | 1,007 | 974 | 989 | 35,700 |
| 2025/05/15 | 990 | 1,022 | 964 | 980 | 57,900 |
| 2025/05/14 | 1,009 | 1,030 | 995 | 1,006 | 26,900 |
| 2025/05/13 | 1,029 | 1,029 | 997 | 1,007 | 19,500 |
| 2025/05/12 | 1,030 | 1,040 | 970 | 996 | 46,000 |
| 2025/05/09 | 982 | 1,097 | 982 | 1,030 | 114,600 |
| 2025/05/08 | 942 | 956 | 927 | 956 | 57,900 |
| 2025/05/07 | 913 | 940 | 913 | 939 | 10,400 |
| 2025/05/02 | 930 | 930 | 901 | 903 | 15,700 |
| 2025/05/01 | 935 | 936 | 925 | 925 | 4,900 |
| 2025/04/30 | 940 | 940 | 920 | 925 | 17,300 |
| 2025/04/28 | 914 | 937 | 913 | 937 | 6,800 |
| 2025/04/25 | 923 | 929 | 913 | 914 | 5,300 |
| 2025/04/24 | 920 | 922 | 913 | 922 | 2,200 |
| 2025/04/23 | 914 | 920 | 910 | 913 | 7,500 |
| 2025/04/22 | 916 | 923 | 898 | 908 | 8,300 |
| 2025/04/21 | 913 | 950 | 913 | 931 | 9,600 |
| 2025/04/18 | 895 | 914 | 893 | 913 | 6,900 |
| 2025/04/17 | 883 | 899 | 883 | 897 | 3,400 |
| 2025/04/16 | 897 | 909 | 883 | 895 | 4,800 |
| 2025/04/15 | 905 | 915 | 896 | 902 | 4,900 |
| 2025/04/14 | 905 | 925 | 900 | 907 | 7,800 |
| 2025/04/11 | 876 | 915 | 862 | 900 | 8,100 |
| 2025/04/10 | 918 | 918 | 888 | 899 | 12,800 |
| 2025/04/09 | 856 | 900 | 832 | 861 | 17,400 |
| 2025/04/08 | 860 | 889 | 855 | 865 | 14,000 |
| 2025/04/07 | 800 | 863 | 795 | 817 | 36,000 |
| 2025/04/04 | 910 | 910 | 858 | 905 | 48,200 |
| 2025/04/03 | 935 | 935 | 915 | 922 | 15,200 |
| 2025/04/02 | 960 | 960 | 935 | 935 | 13,100 |
| 2025/04/01 | 966 | 966 | 945 | 961 | 8,800 |
| 2025/03/31 | 962 | 962 | 949 | 951 | 13,600 |
| 2025/03/28 | 962 | 962 | 954 | 956 | 12,100 |
| 2025/03/27 | 986 | 988 | 978 | 979 | 15,800 |
| 2025/03/26 | 980 | 988 | 980 | 985 | 9,600 |
| 2025/03/25 | 979 | 979 | 975 | 978 | 4,900 |
| 2025/03/24 | 976 | 978 | 973 | 977 | 6,300 |
| 2025/03/21 | 973 | 976 | 970 | 974 | 8,000 |
| 2025/03/19 | 961 | 971 | 961 | 971 | 5,900 |
| 2025/03/18 | 965 | 975 | 960 | 961 | 11,200 |
| 2025/03/17 | 960 | 968 | 960 | 960 | 7,400 |
| 2025/03/14 | 960 | 960 | 948 | 960 | 10,400 |
| 2025/03/13 | 956 | 960 | 947 | 949 | 9,900 |
| 2025/03/12 | 951 | 955 | 943 | 954 | 10,900 |
| 2025/03/11 | 954 | 954 | 933 | 954 | 16,900 |
| 2025/03/10 | 953 | 956 | 950 | 951 | 7,000 |
| 2025/03/07 | 950 | 959 | 947 | 947 | 6,100 |
| 2025/03/06 | 956 | 962 | 950 | 950 | 6,200 |
| 2025/03/05 | 955 | 959 | 950 | 953 | 8,100 |
| 2025/03/04 | 960 | 966 | 952 | 954 | 9,600 |
| 2025/03/03 | 965 | 965 | 957 | 962 | 6,100 |
| 2025/02/28 | 964 | 964 | 948 | 958 | 11,300 |
| 2025/02/27 | 959 | 963 | 950 | 963 | 6,400 |
| 2025/02/26 | 963 | 966 | 946 | 951 | 10,500 |
| 2025/02/25 | 948 | 965 | 946 | 963 | 9,000 |
| 2025/02/21 | 978 | 978 | 945 | 953 | 11,600 |
| 2025/02/20 | 979 | 984 | 958 | 963 | 20,700 |
| 2025/02/19 | 950 | 968 | 950 | 965 | 11,900 |
| 2025/02/18 | 944 | 955 | 944 | 950 | 22,500 |
| 2025/02/17 | 944 | 950 | 939 | 944 | 18,500 |
| 2025/02/14 | 950 | 950 | 940 | 942 | 15,600 |
| 2025/02/13 | 952 | 952 | 945 | 951 | 9,300 |
| 2025/02/12 | 958 | 958 | 950 | 951 | 13,100 |
| 2025/02/10 | 964 | 974 | 955 | 955 | 10,800 |
| 2025/02/07 | 974 | 988 | 970 | 971 | 19,200 |
| 2025/02/06 | 940 | 970 | 940 | 970 | 19,400 |
| 2025/02/05 | 949 | 949 | 936 | 944 | 6,100 |
| 2025/02/04 | 932 | 958 | 923 | 934 | 47,200 |
| 2025/02/03 | 922 | 966 | 918 | 961 | 46,200 |
| 2025/01/31 | 947 | 947 | 911 | 919 | 50,200 |
| 2025/01/30 | 947 | 952 | 919 | 919 | 81,700 |
| 2025/01/29 | 953 | 953 | 946 | 950 | 21,000 |
| 2025/01/28 | 945 | 960 | 945 | 950 | 13,800 |
| 2025/01/27 | 953 | 963 | 949 | 950 | 15,400 |
| 2025/01/24 | 941 | 954 | 939 | 953 | 16,900 |
| 2025/01/23 | 950 | 950 | 939 | 941 | 9,100 |
| 2025/01/22 | 952 | 952 | 943 | 950 | 7,500 |
| 2025/01/21 | 961 | 961 | 943 | 943 | 13,700 |
| 2025/01/20 | 972 | 979 | 948 | 950 | 24,400 |
| 2025/01/17 | 947 | 968 | 944 | 962 | 15,100 |
| 2025/01/16 | 951 | 958 | 943 | 947 | 21,700 |
| 2025/01/15 | 960 | 960 | 946 | 947 | 12,300 |
| 2025/01/14 | 942 | 955 | 936 | 949 | 23,300 |
| 2025/01/10 | 950 | 957 | 940 | 941 | 10,900 |
| 2025/01/09 | 955 | 956 | 942 | 956 | 14,000 |
| 2025/01/08 | 984 | 985 | 955 | 955 | 11,700 |
| 2025/01/07 | 986 | 986 | 964 | 969 | 27,200 |
| 2025/01/06 | 987 | 1,003 | 978 | 986 | 23,700 |
| 2024/12/30 | 971 | 985 | 970 | 976 | 25,000 |
| 2024/12/27 | 946 | 970 | 946 | 970 | 26,800 |
| 2024/12/26 | 941 | 963 | 941 | 955 | 16,700 |
| 2024/12/25 | 924 | 959 | 924 | 945 | 45,200 |
| 2024/12/24 | 911 | 919 | 902 | 907 | 43,900 |
| 2024/12/23 | 915 | 928 | 912 | 919 | 32,800 |
| 2024/12/20 | 938 | 939 | 909 | 911 | 56,200 |
| 2024/12/19 | 950 | 962 | 933 | 941 | 73,900 |
| 2024/12/18 | 971 | 975 | 941 | 947 | 255,500 |
| 2024/12/17 | 885 | 901 | 878 | 881 | 9,200 |
| 2024/12/16 | 902 | 907 | 885 | 885 | 11,000 |
| 2024/12/13 | 898 | 915 | 898 | 907 | 5,900 |
| 2024/12/12 | 902 | 913 | 894 | 897 | 12,700 |
| 2024/12/11 | 913 | 917 | 891 | 899 | 18,400 |
| 2024/12/10 | 918 | 918 | 900 | 908 | 5,900 |
| 2024/12/09 | 907 | 912 | 899 | 908 | 4,900 |
| 2024/12/06 | 928 | 928 | 900 | 900 | 8,300 |
| 2024/12/05 | 930 | 930 | 911 | 916 | 18,500 |
| 2024/12/04 | 938 | 942 | 920 | 933 | 8,500 |
| 2024/12/03 | 950 | 960 | 942 | 946 | 8,200 |
| 2024/12/02 | 951 | 952 | 936 | 943 | 15,100 |
| 2024/11/29 | 950 | 959 | 950 | 952 | 7,200 |
| 2024/11/28 | 938 | 969 | 938 | 943 | 21,900 |
| 2024/11/27 | 961 | 961 | 940 | 941 | 12,000 |
| 2024/11/26 | 970 | 971 | 949 | 968 | 16,300 |
| 2024/11/25 | 977 | 978 | 952 | 978 | 15,800 |
| 2024/11/22 | 963 | 977 | 945 | 975 | 19,000 |
| 2024/11/21 | 980 | 980 | 963 | 963 | 2,600 |
| 2024/11/20 | 983 | 983 | 961 | 965 | 11,400 |
| 2024/11/19 | 974 | 978 | 963 | 978 | 7,100 |
| 2024/11/18 | 950 | 980 | 950 | 959 | 14,000 |
| 2024/11/15 | 985 | 985 | 950 | 950 | 15,700 |
| 2024/11/14 | 970 | 993 | 970 | 980 | 28,500 |
| 2024/11/13 | 914 | 950 | 914 | 944 | 17,800 |
| 2024/11/12 | 923 | 944 | 914 | 914 | 11,200 |
| 2024/11/11 | 910 | 924 | 903 | 915 | 4,700 |
| 2024/11/08 | 910 | 930 | 908 | 917 | 7,800 |
| 2024/11/07 | 917 | 917 | 901 | 910 | 14,300 |
| 2024/11/06 | 941 | 941 | 902 | 906 | 17,200 |
| 2024/11/05 | 911 | 959 | 911 | 942 | 42,900 |
| 2024/11/01 | 860 | 943 | 856 | 901 | 56,400 |
| 2024/10/31 | 863 | 866 | 839 | 864 | 29,900 |
| 2024/10/30 | 847 | 870 | 840 | 840 | 59,800 |
| 2024/10/29 | 839 | 863 | 830 | 846 | 13,700 |
| 2024/10/28 | 815 | 854 | 815 | 841 | 15,500 |
| 2024/10/25 | 838 | 849 | 815 | 815 | 13,500 |
| 2024/10/24 | 853 | 854 | 841 | 841 | 10,200 |
| 2024/10/23 | 835 | 863 | 828 | 863 | 29,300 |
| 2024/10/22 | 838 | 844 | 825 | 831 | 11,800 |
| 2024/10/21 | 829 | 851 | 812 | 841 | 18,500 |
| 2024/10/18 | 824 | 834 | 816 | 825 | 16,400 |
| 2024/10/17 | 834 | 834 | 811 | 820 | 22,700 |
| 2024/10/16 | 834 | 840 | 826 | 828 | 6,600 |
| 2024/10/15 | 845 | 845 | 832 | 834 | 12,700 |
| 2024/10/11 | 840 | 840 | 825 | 837 | 11,300 |
| 2024/10/10 | 819 | 828 | 810 | 828 | 15,100 |
| 2024/10/09 | 831 | 831 | 811 | 825 | 21,700 |
| 2024/10/08 | 836 | 838 | 818 | 829 | 25,500 |
| 2024/10/07 | 850 | 850 | 837 | 845 | 14,500 |