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
2018/12/28 950 988 930 968 89,100
2018/12/27 933 984 916 980 95,600
2018/12/26 881 915 854 873 56,300
2018/12/25 862 862 824 847 90,500
2018/12/21 1,002 1,003 902 922 162,000
2018/12/20 1,070 1,098 1,010 1,024 64,500
2018/12/19 1,056 1,122 1,050 1,086 46,600
2018/12/18 1,090 1,108 1,057 1,082 62,700
2018/12/17 1,134 1,146 1,108 1,113 48,200
2018/12/14 1,200 1,200 1,122 1,141 64,700
2018/12/13 1,150 1,232 1,145 1,185 99,900
2018/12/12 1,111 1,143 1,092 1,134 77,000
2018/12/11 1,150 1,156 1,103 1,107 195,600
2018/12/10 1,288 1,288 1,136 1,136 215,700
2018/12/07 1,377 1,428 1,323 1,331 108,900
2018/12/06 1,449 1,450 1,380 1,407 61,800
2018/12/05 1,369 1,466 1,352 1,455 219,900
2018/12/04 1,259 1,433 1,250 1,399 328,600
2018/12/03 1,250 1,265 1,207 1,229 58,500
2018/11/30 1,282 1,282 1,218 1,243 59,000
2018/11/29 1,330 1,336 1,261 1,268 96,100
2018/11/28 1,277 1,339 1,272 1,302 181,900
2018/11/27 1,300 1,315 1,202 1,237 393,800
2018/11/26 1,050 1,078 1,041 1,078 22,000
2018/11/22 1,042 1,045 1,001 1,045 42,400
2018/11/21 1,039 1,059 1,024 1,044 26,000
2018/11/20 1,072 1,091 1,036 1,051 33,600
2018/11/19 1,119 1,140 1,071 1,092 44,900
2018/11/16 1,121 1,134 1,034 1,066 65,500
2018/11/15 1,120 1,150 1,106 1,117 35,600
2018/11/14 1,173 1,192 1,130 1,130 49,100
2018/11/13 1,145 1,195 1,145 1,173 63,200
2018/11/12 1,120 1,188 1,120 1,145 205,500
2018/11/09 1,477 1,494 1,400 1,410 56,100
2018/11/08 1,436 1,470 1,388 1,441 65,200
2018/11/07 1,349 1,409 1,319 1,376 48,100
2018/11/06 1,365 1,373 1,332 1,338 31,200
2018/11/05 1,399 1,399 1,297 1,316 71,200
2018/11/02 1,400 1,416 1,330 1,400 51,800
2018/11/01 1,294 1,450 1,280 1,401 103,800
2018/10/31 1,295 1,300 1,222 1,274 80,300
2018/10/30 1,200 1,285 1,180 1,244 78,900
2018/10/29 1,409 1,460 1,199 1,222 153,700
2018/10/26 1,641 1,641 1,307 1,361 250,200
2018/10/25 1,591 1,717 1,551 1,649 250,200
2018/10/24 1,493 1,680 1,493 1,671 342,300
2018/10/23 1,460 1,519 1,425 1,493 85,700
2018/10/22 1,500 1,500 1,461 1,475 66,300
2018/10/19 1,450 1,490 1,437 1,490 78,800
2018/10/18 1,410 1,488 1,389 1,482 111,700
2018/10/17 1,365 1,430 1,360 1,410 96,900
2018/10/16 1,350 1,375 1,326 1,364 58,000
2018/10/15 1,378 1,380 1,337 1,376 86,000
2018/10/12 1,252 1,375 1,252 1,342 125,700
2018/10/11 1,202 1,282 1,170 1,279 93,800
2018/10/10 1,236 1,280 1,210 1,276 97,300
2018/10/09 1,200 1,248 1,184 1,227 58,200
2018/10/05 1,173 1,202 1,164 1,200 44,800
2018/10/04 1,181 1,196 1,145 1,187 67,300
2018/10/03 1,152 1,178 1,149 1,174 39,900
2018/10/02 1,187 1,188 1,152 1,153 35,300
2018/10/01 1,165 1,180 1,163 1,180 28,200
2018/09/28 1,183 1,183 1,163 1,166 14,100
2018/09/27 1,157 1,190 1,157 1,168 36,300
2018/09/26 1,153 1,183 1,152 1,157 13,800
2018/09/26 1 -> 2.00 分割
2018/09/25 2,348 2,354 2,316 2,326 13,400
2018/09/21 2,320 2,340 2,294 2,301 25,500
2018/09/20 2,342 2,345 2,324 2,325 11,100
2018/09/19 2,340 2,372 2,340 2,347 12,200
2018/09/18 2,340 2,380 2,340 2,344 12,900
2018/09/14 2,394 2,399 2,325 2,325 22,200
2018/09/13 2,326 2,386 2,326 2,365 10,600
2018/09/12 2,414 2,414 2,303 2,338 16,300
2018/09/11 2,442 2,442 2,351 2,414 23,100
2018/09/10 2,460 2,479 2,430 2,442 8,000
2018/09/07 2,441 2,472 2,419 2,443 9,000
2018/09/06 2,382 2,441 2,381 2,441 24,600
2018/09/05 2,485 2,487 2,401 2,441 21,500
2018/09/04 2,380 2,495 2,379 2,485 48,200
2018/09/03 2,400 2,480 2,376 2,380 145,900
2018/08/31 2,553 2,553 2,402 2,415 54,500
2018/08/30 2,573 2,600 2,555 2,555 15,800
2018/08/29 2,513 2,585 2,492 2,567 23,300
2018/08/28 2,521 2,539 2,501 2,525 9,100
2018/08/27 2,510 2,530 2,490 2,529 19,000
2018/08/24 2,419 2,497 2,413 2,489 12,900
2018/08/23 2,425 2,443 2,411 2,417 7,400
2018/08/22 2,407 2,467 2,400 2,442 8,800
2018/08/21 2,464 2,465 2,380 2,430 11,800
2018/08/20 2,446 2,470 2,401 2,464 29,100
2018/08/17 2,350 2,351 2,266 2,304 7,300
2018/08/16 2,202 2,369 2,201 2,329 22,600
2018/08/15 2,440 2,440 2,348 2,352 14,000
2018/08/14 2,449 2,449 2,406 2,443 16,500
2018/08/13 2,416 2,424 2,312 2,400 63,200
2018/08/10 2,102 2,162 2,102 2,116 11,000
2018/08/09 2,149 2,169 2,121 2,152 6,500
2018/08/08 2,061 2,149 2,055 2,142 18,100
2018/08/07 2,300 2,300 2,157 2,188 21,900
2018/08/06 2,311 2,356 2,311 2,320 7,100
2018/08/03 2,340 2,361 2,317 2,325 3,500
2018/08/02 2,355 2,379 2,343 2,361 3,900
2018/08/01 2,340 2,400 2,340 2,361 4,300
2018/07/31 2,403 2,434 2,370 2,411 10,500
2018/07/30 2,505 2,505 2,430 2,430 9,100
2018/07/27 2,405 2,490 2,405 2,490 8,500
2018/07/26 2,401 2,440 2,390 2,413 6,300
2018/07/25 2,440 2,457 2,402 2,402 18,400
2018/07/24 2,379 2,444 2,379 2,443 12,300
2018/07/23 2,311 2,364 2,311 2,363 9,000
2018/07/20 2,335 2,353 2,289 2,298 4,800
2018/07/19 2,378 2,383 2,340 2,349 5,100
2018/07/18 2,386 2,386 2,357 2,372 3,300
2018/07/17 2,359 2,387 2,316 2,384 6,500
2018/07/13 2,310 2,373 2,310 2,360 6,300
2018/07/12 2,303 2,319 2,298 2,309 3,000
2018/07/11 2,373 2,391 2,251 2,331 5,300
2018/07/10 2,325 2,400 2,325 2,355 9,700
2018/07/09 2,249 2,340 2,249 2,325 7,700
2018/07/06 2,248 2,248 2,184 2,212 4,500
2018/07/05 2,257 2,257 2,166 2,204 6,500
2018/07/04 2,219 2,260 2,202 2,258 5,600
2018/07/03 2,191 2,220 2,181 2,211 6,000
2018/07/02 2,234 2,234 2,201 2,209 4,100
2018/06/29 2,237 2,237 2,181 2,207 7,400
2018/06/28 2,212 2,212 2,102 2,163 9,400
2018/06/27 2,249 2,249 2,200 2,230 6,200
2018/06/26 2,170 2,249 2,135 2,242 5,900
2018/06/25 2,260 2,288 2,212 2,220 9,300
2018/06/22 2,285 2,285 2,235 2,264 10,300
2018/06/21 2,314 2,353 2,300 2,310 8,700
2018/06/20 2,390 2,424 2,206 2,340 22,600
2018/06/19 2,437 2,437 2,385 2,387 9,400
2018/06/18 2,424 2,521 2,395 2,405 23,300
2018/06/15 2,412 2,450 2,412 2,424 12,300
2018/06/14 2,424 2,440 2,408 2,408 6,500
2018/06/13 2,421 2,441 2,403 2,415 6,200
2018/06/12 2,450 2,450 2,400 2,420 9,200
2018/06/11 2,436 2,440 2,413 2,422 4,600
2018/06/08 2,403 2,441 2,403 2,413 4,300
2018/06/07 2,410 2,426 2,402 2,403 4,100
2018/06/06 2,385 2,445 2,385 2,418 15,300
2018/06/05 2,400 2,432 2,392 2,392 7,200
2018/06/04 2,421 2,448 2,398 2,404 6,600
2018/06/01 2,426 2,444 2,400 2,405 6,400
2018/05/31 2,465 2,475 2,425 2,458 5,000
2018/05/30 2,398 2,438 2,380 2,404 8,500
2018/05/29 2,434 2,436 2,405 2,415 4,300
2018/05/28 2,437 2,450 2,408 2,437 8,200
2018/05/25 2,435 2,470 2,351 2,387 21,200
2018/05/24 2,479 2,484 2,440 2,440 9,200
2018/05/23 2,543 2,543 2,458 2,466 14,600
2018/05/22 2,520 2,555 2,510 2,540 18,400
2018/05/21 2,473 2,530 2,445 2,530 20,900
2018/05/18 2,425 2,451 2,418 2,433 13,100
2018/05/17 2,429 2,459 2,411 2,432 7,800
2018/05/16 2,450 2,461 2,404 2,404 12,300
2018/05/15 2,530 2,531 2,450 2,450 28,100
2018/05/14 2,525 2,559 2,500 2,525 77,900
2018/05/11 2,711 2,770 2,691 2,733 32,500
2018/05/10 2,649 2,700 2,594 2,699 18,900
2018/05/09 2,723 2,723 2,611 2,611 10,600
2018/05/08 2,663 2,742 2,663 2,723 10,700
2018/05/07 2,649 2,684 2,588 2,684 9,900
2018/05/02 2,573 2,642 2,534 2,623 14,800
2018/05/01 2,553 2,570 2,521 2,549 9,600
2018/04/27 2,522 2,564 2,518 2,554 9,300
2018/04/26 2,511 2,526 2,501 2,501 4,600
2018/04/25 2,501 2,547 2,501 2,510 8,800
2018/04/24 2,510 2,598 2,510 2,545 11,200
2018/04/23 2,597 2,615 2,502 2,504 5,900
2018/04/20 2,449 2,556 2,429 2,556 14,900
2018/04/19 2,464 2,464 2,426 2,450 4,500
2018/04/18 2,372 2,480 2,372 2,451 10,400
2018/04/17 2,380 2,430 2,272 2,422 21,900
2018/04/16 2,472 2,472 2,388 2,404 14,300
2018/04/13 2,497 2,497 2,459 2,483 8,800
2018/04/12 2,512 2,559 2,461 2,486 14,700
2018/04/11 2,593 2,593 2,491 2,522 16,700
2018/04/10 2,537 2,579 2,505 2,543 7,500
2018/04/09 2,544 2,593 2,505 2,510 11,800
2018/04/06 2,596 2,669 2,555 2,560 7,300
2018/04/05 2,661 2,731 2,603 2,622 18,300
2018/04/04 2,569 2,700 2,540 2,641 35,200
2018/04/03 2,510 2,558 2,501 2,538 7,300
2018/04/02 2,610 2,658 2,561 2,563 17,500
2018/03/30 2,654 2,654 2,566 2,573 28,900
2018/03/29 2,580 2,636 2,528 2,532 22,700
2018/03/28 2,605 2,652 2,579 2,592 11,900
2018/03/27 2,670 2,700 2,630 2,655 13,200
2018/03/26 2,501 2,635 2,460 2,635 23,200
2018/03/23 2,564 2,617 2,503 2,551 38,200
2018/03/22 2,621 2,680 2,619 2,650 15,900
2018/03/20 2,618 2,743 2,603 2,632 31,300
2018/03/19 2,887 2,887 2,668 2,668 36,400
2018/03/16 2,985 2,986 2,887 2,887 18,700
2018/03/15 2,871 3,015 2,840 3,015 47,200
2018/03/14 2,920 2,936 2,895 2,907 20,900
2018/03/13 2,876 2,981 2,846 2,970 57,700
2018/03/12 2,720 2,879 2,720 2,845 44,600
2018/03/09 2,743 2,743 2,655 2,693 25,700
2018/03/08 2,588 2,695 2,588 2,693 14,000
2018/03/07 2,612 2,650 2,498 2,587 22,700
2018/03/06 2,639 2,665 2,591 2,612 26,200
2018/03/05 2,760 2,760 2,483 2,540 37,200
2018/03/02 2,658 2,773 2,632 2,754 23,300
2018/03/01 2,810 2,810 2,718 2,763 20,100
2018/02/28 2,827 2,898 2,770 2,817 17,900
2018/02/27 2,898 2,898 2,821 2,827 13,800
2018/02/26 2,930 2,975 2,750 2,887 40,900
2018/02/23 3,090 3,090 2,911 2,923 36,500
2018/02/22 2,945 3,020 2,920 3,015 61,900
2018/02/21 2,799 2,975 2,797 2,895 55,600
2018/02/20 2,790 2,794 2,685 2,792 28,500
2018/02/19 2,660 2,779 2,588 2,779 33,900
2018/02/16 2,423 2,545 2,423 2,512 20,600
2018/02/15 2,314 2,417 2,314 2,395 21,900
2018/02/14 2,434 2,540 2,271 2,289 42,600
2018/02/13 2,615 2,615 2,459 2,473 40,300
2018/02/09 2,409 2,560 2,400 2,553 56,500
2018/02/08 2,677 2,677 2,520 2,609 43,000
2018/02/07 2,724 2,775 2,474 2,477 84,000
2018/02/06 2,560 2,658 2,410 2,474 127,600
2018/02/05 2,920 3,080 2,860 2,910 93,500
2018/02/02 3,110 3,240 3,010 3,180 129,700
2018/02/01 3,120 3,145 3,000 3,070 60,600
2018/01/31 3,000 3,160 3,000 3,050 39,600
2018/01/30 3,145 3,200 3,035 3,120 124,000
2018/01/29 2,896 3,245 2,860 3,160 248,700
2018/01/26 2,736 2,825 2,710 2,824 22,000
2018/01/25 2,781 2,835 2,751 2,757 35,300
2018/01/24 2,880 2,939 2,811 2,815 90,100
2018/01/23 2,697 2,840 2,683 2,825 59,200
2018/01/22 2,777 2,779 2,620 2,698 67,200
2018/01/19 2,900 2,937 2,756 2,777 90,400
2018/01/18 2,895 2,973 2,836 2,950 211,900
2018/01/17 2,550 2,700 2,481 2,700 126,900
2018/01/16 2,372 2,750 2,354 2,585 293,900
2018/01/15 2,355 2,375 2,320 2,328 37,200
2018/01/12 2,296 2,378 2,296 2,354 52,900
2018/01/11 2,266 2,290 2,210 2,277 23,700
2018/01/10 2,280 2,296 2,230 2,260 37,000
2018/01/09 2,248 2,278 2,198 2,224 41,600
2018/01/05 2,148 2,238 2,140 2,219 44,800
2018/01/04 2,137 2,178 2,072 2,125 26,000

このページの先頭へ