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
2017/12/29 2,099 2,140 2,099 2,128 9,200
2017/12/28 2,150 2,185 2,099 2,099 31,700
2017/12/27 2,031 2,150 2,031 2,150 33,700
2017/12/26 2,100 2,175 2,030 2,031 53,200
2017/12/25 2,175 2,175 2,088 2,100 50,800
2017/12/22 2,033 2,225 2,033 2,225 84,000
2017/12/21 2,018 2,069 2,007 2,020 40,000
2017/12/20 2,059 2,090 2,010 2,019 36,300
2017/12/19 2,145 2,145 2,070 2,070 37,000
2017/12/18 2,198 2,200 2,141 2,162 24,000
2017/12/15 2,175 2,209 2,174 2,194 15,300
2017/12/14 2,181 2,213 2,168 2,209 24,400
2017/12/13 2,221 2,222 2,180 2,181 36,000
2017/12/12 2,270 2,280 2,231 2,231 18,700
2017/12/11 2,306 2,340 2,265 2,269 30,700
2017/12/08 2,375 2,375 2,275 2,305 25,200
2017/12/07 2,299 2,333 2,270 2,325 23,900
2017/12/06 2,424 2,451 2,241 2,299 57,300
2017/12/05 2,500 2,574 2,374 2,400 99,200
2017/12/04 2,300 2,435 2,300 2,435 55,900
2017/12/01 2,200 2,290 2,167 2,271 31,400
2017/11/30 2,196 2,196 2,160 2,180 19,600
2017/11/29 2,210 2,212 2,173 2,196 21,800
2017/11/28 2,242 2,245 2,211 2,219 18,700
2017/11/27 2,246 2,274 2,242 2,247 23,400
2017/11/24 2,211 2,275 2,210 2,238 23,000
2017/11/22 2,252 2,263 2,220 2,225 18,300
2017/11/21 2,281 2,299 2,255 2,262 10,100
2017/11/20 2,258 2,283 2,240 2,279 11,500
2017/11/17 2,200 2,290 2,200 2,256 17,200
2017/11/16 2,191 2,244 2,160 2,205 34,900
2017/11/15 2,375 2,375 2,170 2,215 59,400
2017/11/14 2,471 2,489 2,400 2,401 25,600
2017/11/13 2,481 2,515 2,451 2,504 16,300
2017/11/10 2,501 2,550 2,480 2,480 42,000
2017/11/09 2,572 2,588 2,560 2,579 44,600
2017/11/08 2,584 2,595 2,576 2,578 34,800
2017/11/07 2,600 2,644 2,585 2,586 30,000
2017/11/06 2,700 2,700 2,590 2,599 44,300
2017/11/02 2,701 2,717 2,615 2,622 24,800
2017/11/01 2,750 2,755 2,655 2,678 33,800
2017/10/31 2,632 2,700 2,595 2,700 26,800
2017/10/30 2,550 2,645 2,540 2,635 38,500
2017/10/27 2,518 2,553 2,503 2,510 23,200
2017/10/26 2,554 2,554 2,500 2,520 8,000
2017/10/25 2,565 2,571 2,493 2,544 20,500
2017/10/24 2,448 2,638 2,444 2,572 32,100
2017/10/23 2,495 2,498 2,460 2,463 19,400
2017/10/20 2,531 2,545 2,458 2,483 23,500
2017/10/19 2,530 2,563 2,523 2,531 12,600
2017/10/18 2,545 2,595 2,545 2,567 7,700
2017/10/17 2,595 2,595 2,544 2,553 5,700
2017/10/16 2,576 2,628 2,547 2,597 11,400
2017/10/13 2,585 2,599 2,543 2,576 15,200
2017/10/12 2,621 2,632 2,572 2,584 16,800
2017/10/11 2,681 2,685 2,602 2,620 10,700
2017/10/10 2,625 2,650 2,587 2,650 12,800
2017/10/06 2,600 2,630 2,595 2,607 19,300
2017/10/05 2,772 2,772 2,601 2,602 42,400
2017/10/04 2,820 2,825 2,731 2,769 22,600
2017/10/03 2,865 2,865 2,805 2,825 12,600
2017/10/02 2,860 2,860 2,803 2,844 9,300
2017/09/29 2,890 2,900 2,820 2,820 13,000
2017/09/28 2,933 2,935 2,828 2,885 16,000
2017/09/27 2,821 2,844 2,800 2,808 10,800
2017/09/27 1 -> 2.00 分割
2017/09/26 5,960 5,960 5,660 5,720 13,700
2017/09/25 6,000 6,050 5,920 5,920 8,000
2017/09/22 6,160 6,160 5,850 6,060 15,300
2017/09/21 5,680 6,230 5,680 6,090 45,100
2017/09/20 5,590 5,660 5,560 5,630 5,000
2017/09/19 5,590 5,590 5,490 5,550 11,500
2017/09/15 5,540 5,600 5,490 5,590 7,900
2017/09/14 5,660 5,680 5,550 5,640 5,300
2017/09/13 5,740 5,740 5,670 5,730 5,400
2017/09/12 5,790 5,790 5,650 5,700 7,100
2017/09/11 5,690 5,780 5,560 5,780 8,300
2017/09/08 5,460 5,650 5,460 5,580 8,400
2017/09/07 5,530 5,800 5,400 5,410 18,300
2017/09/06 5,300 5,420 5,080 5,370 27,600
2017/09/05 5,800 5,870 5,550 5,550 15,500
2017/09/04 6,150 6,180 5,890 5,900 12,600
2017/09/01 6,280 6,360 6,210 6,210 6,900
2017/08/31 6,330 6,390 6,250 6,270 17,300
2017/08/30 6,150 6,280 6,120 6,220 20,400
2017/08/29 6,030 6,140 6,020 6,070 10,200
2017/08/28 6,100 6,100 6,020 6,090 9,100
2017/08/25 6,000 6,010 5,950 5,950 4,600
2017/08/24 6,010 6,050 5,950 5,990 5,300
2017/08/23 6,090 6,140 6,000 6,010 10,200
2017/08/22 5,850 6,150 5,830 6,030 16,400
2017/08/21 5,660 6,410 5,620 6,050 115,600
2017/08/18 5,650 5,800 5,610 5,790 9,900
2017/08/17 5,850 5,850 5,680 5,830 15,500
2017/08/16 5,870 6,110 5,850 5,950 94,800
2017/08/15 4,995 5,610 4,995 5,610 41,400
2017/08/14 5,000 5,000 4,805 4,905 26,400
2017/08/10 5,450 5,450 5,170 5,200 20,000
2017/08/09 5,690 5,700 5,380 5,470 41,600
2017/08/08 6,020 6,020 5,770 5,890 21,200
2017/08/07 6,320 6,320 6,030 6,120 29,400
2017/08/04 6,530 6,710 6,410 6,650 18,100
2017/08/03 6,510 6,540 6,460 6,480 7,600
2017/08/02 6,450 6,560 6,420 6,510 7,700
2017/08/01 6,680 6,680 6,400 6,440 12,900
2017/07/31 6,500 6,690 6,450 6,690 11,700
2017/07/28 6,660 6,660 6,530 6,530 12,300
2017/07/27 6,710 6,720 6,650 6,650 6,800
2017/07/26 6,770 6,790 6,710 6,710 6,400
2017/07/25 6,770 6,800 6,670 6,780 7,200
2017/07/24 6,820 6,820 6,660 6,710 8,200
2017/07/21 6,730 6,790 6,650 6,770 8,900
2017/07/20 6,640 6,770 6,630 6,650 8,800
2017/07/19 6,670 6,720 6,600 6,620 8,700
2017/07/18 6,670 6,740 6,560 6,610 10,900
2017/07/14 6,870 6,870 6,700 6,700 16,600
2017/07/13 6,940 6,940 6,780 6,820 19,100
2017/07/12 6,880 6,970 6,850 6,880 10,500
2017/07/11 6,880 7,090 6,850 6,910 35,400
2017/07/10 6,950 6,960 6,780 6,810 13,200
2017/07/07 6,820 6,940 6,660 6,900 19,700
2017/07/06 6,610 6,820 6,610 6,750 20,300
2017/07/05 6,560 6,630 6,520 6,580 17,500
2017/07/04 6,950 6,950 6,630 6,630 28,800
2017/07/03 7,050 7,100 6,850 6,880 15,200
2017/06/30 6,900 6,950 6,730 6,950 36,000
2017/06/29 7,080 7,180 7,020 7,100 13,900
2017/06/28 7,460 7,460 7,000 7,010 51,600
2017/06/27 7,590 7,790 7,450 7,450 39,500
2017/06/26 7,440 7,500 7,250 7,500 57,100
2017/06/23 7,850 8,040 7,500 7,620 172,100
2017/06/22 7,560 8,100 7,500 8,100 317,700
2017/06/21 6,630 7,130 6,570 7,130 134,700
2017/06/20 6,540 6,640 6,500 6,530 18,800
2017/06/19 6,560 6,720 6,520 6,520 26,000
2017/06/16 6,590 6,750 6,520 6,550 29,500
2017/06/15 6,540 6,780 6,480 6,490 24,800
2017/06/14 6,450 6,890 6,450 6,530 80,400
2017/06/13 6,420 6,600 6,320 6,400 37,100
2017/06/12 6,780 6,850 6,610 6,610 23,600
2017/06/09 6,830 7,040 6,730 6,770 47,800
2017/06/08 7,030 7,060 6,800 6,810 35,200
2017/06/07 6,840 7,160 6,600 7,070 104,100
2017/06/06 7,330 7,330 6,890 6,920 78,700
2017/06/05 7,300 7,410 7,240 7,350 44,400
2017/06/02 7,830 7,830 7,330 7,400 126,600
2017/06/01 7,850 7,910 7,750 7,840 44,600
2017/05/31 8,050 8,060 7,860 7,900 39,600
2017/05/30 7,840 7,990 7,740 7,960 64,300
2017/05/29 8,100 8,230 7,930 7,940 159,000
2017/05/26 7,810 7,870 7,730 7,750 32,800
2017/05/25 8,040 8,040 7,870 7,870 40,500
2017/05/24 7,740 8,080 7,640 8,080 95,600
2017/05/23 7,840 7,920 7,640 7,720 85,300
2017/05/22 8,130 8,130 7,910 7,920 43,300
2017/05/19 8,120 8,280 7,980 7,980 101,500
2017/05/18 7,850 8,090 7,820 8,000 89,000
2017/05/17 7,770 8,180 7,620 8,150 194,900
2017/05/16 7,920 7,930 7,660 7,700 94,200
2017/05/15 8,140 8,200 7,560 7,970 160,000
2017/05/12 8,200 8,440 8,020 8,180 194,100
2017/05/11 8,410 8,530 8,070 8,180 252,300
2017/05/10 8,400 8,590 8,220 8,350 372,000
2017/05/09 8,100 8,930 7,950 8,450 1,650,200
2017/05/08 8,080 8,330 7,810 8,090 701,400
2017/05/02 8,000 8,400 7,490 7,790 1,298,100
2017/05/01 7,180 7,870 7,150 7,780 825,200
2017/04/28 7,010 7,120 6,710 7,070 128,500
2017/04/27 7,300 7,350 7,030 7,030 169,800
2017/04/26 7,310 7,470 6,970 7,030 315,200
2017/04/25 6,500 7,170 6,490 7,150 425,700
2017/04/24 6,790 6,850 6,450 6,450 136,900
2017/04/21 7,500 7,500 6,910 7,000 233,400
2017/04/20 7,500 7,710 7,060 7,280 635,500
2017/04/19 6,950 7,450 6,920 7,400 1,245,900
2017/04/18 6,380 6,890 6,230 6,760 1,116,300
2017/04/17 5,700 6,120 5,610 5,890 652,200
2017/04/14 6,500 6,700 5,600 5,600 470,500
2017/04/13 6,100 6,860 6,090 6,600 542,600
2017/04/12 7,220 7,250 6,260 6,360 771,100
2017/04/11 7,800 8,050 7,470 7,550 688,900
2017/04/10 7,810 8,370 7,650 8,250 1,624,700
2017/04/07 7,770 7,770 7,000 7,450 1,608,600
2017/04/06 7,800 8,130 6,770 6,770 2,890,700
2017/04/05 7,050 8,200 6,820 7,700 2,748,400
2017/04/04 6,170 7,200 5,980 7,200 2,165,900
2017/04/03 6,600 7,100 6,000 6,200 1,693,400
2017/03/31 5,700 6,100 5,500 6,100 482,600
2017/03/30 4,555 5,100 4,480 5,100 891,400
2017/03/29 4,185 4,425 4,140 4,395 164,400
2017/03/28 4,150 4,440 4,005 4,165 242,200
2017/03/27 4,100 4,415 3,880 4,130 246,700
2017/03/24 4,180 4,380 3,960 4,165 369,100
2017/03/23 4,380 4,785 4,135 4,265 2,030,200
2017/03/22 3,300 4,100 3,300 4,100 1,070,100
2017/03/21 3,675 3,800 3,300 3,400 241,600
2017/03/17 3,670 4,160 3,620 3,670 1,078,600
2017/03/16 4,010 4,550 3,630 3,950 1,313,000

このページの先頭へ