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 |
---|---|---|---|---|---|
2019/12/30 | 609 | 609 | 601 | 603 | 9,800 |
2019/12/27 | 607 | 609 | 600 | 605 | 18,200 |
2019/12/26 | 586 | 611 | 582 | 611 | 33,400 |
2019/12/25 | 594 | 600 | 587 | 587 | 22,900 |
2019/12/24 | 602 | 604 | 592 | 600 | 22,500 |
2019/12/23 | 608 | 608 | 601 | 604 | 16,100 |
2019/12/20 | 608 | 615 | 608 | 610 | 13,600 |
2019/12/19 | 622 | 622 | 607 | 607 | 11,600 |
2019/12/18 | 623 | 623 | 610 | 619 | 11,500 |
2019/12/17 | 603 | 622 | 602 | 619 | 19,100 |
2019/12/16 | 613 | 615 | 602 | 602 | 25,900 |
2019/12/13 | 619 | 619 | 611 | 613 | 26,200 |
2019/12/12 | 624 | 624 | 613 | 613 | 16,800 |
2019/12/11 | 623 | 628 | 618 | 618 | 22,200 |
2019/12/10 | 637 | 637 | 622 | 625 | 12,400 |
2019/12/09 | 626 | 636 | 617 | 631 | 40,500 |
2019/12/06 | 651 | 651 | 633 | 636 | 10,000 |
2019/12/05 | 655 | 655 | 646 | 649 | 4,900 |
2019/12/04 | 637 | 655 | 635 | 655 | 11,900 |
2019/12/03 | 642 | 647 | 631 | 637 | 11,300 |
2019/12/02 | 647 | 647 | 639 | 640 | 10,900 |
2019/11/29 | 657 | 657 | 644 | 649 | 14,500 |
2019/11/28 | 652 | 655 | 650 | 655 | 11,300 |
2019/11/27 | 644 | 649 | 644 | 649 | 8,800 |
2019/11/26 | 641 | 648 | 641 | 643 | 19,200 |
2019/11/25 | 621 | 636 | 621 | 636 | 14,300 |
2019/11/22 | 627 | 630 | 621 | 621 | 15,200 |
2019/11/21 | 628 | 628 | 621 | 625 | 12,700 |
2019/11/20 | 634 | 634 | 625 | 631 | 11,000 |
2019/11/19 | 637 | 638 | 635 | 636 | 15,000 |
2019/11/18 | 651 | 651 | 636 | 637 | 24,000 |
2019/11/15 | 650 | 652 | 648 | 650 | 6,800 |
2019/11/14 | 652 | 652 | 650 | 650 | 8,900 |
2019/11/13 | 659 | 659 | 653 | 653 | 3,800 |
2019/11/12 | 664 | 665 | 652 | 652 | 8,300 |
2019/11/11 | 651 | 663 | 651 | 660 | 10,300 |
2019/11/08 | 681 | 681 | 650 | 654 | 36,900 |
2019/11/07 | 685 | 688 | 680 | 681 | 5,900 |
2019/11/06 | 687 | 688 | 679 | 685 | 6,100 |
2019/11/05 | 699 | 699 | 682 | 687 | 17,900 |
2019/11/01 | 691 | 692 | 679 | 680 | 21,100 |
2019/10/31 | 716 | 716 | 682 | 683 | 33,700 |
2019/10/30 | 677 | 705 | 675 | 705 | 50,200 |
2019/10/29 | 680 | 686 | 677 | 679 | 7,700 |
2019/10/28 | 714 | 714 | 678 | 678 | 27,400 |
2019/10/25 | 703 | 704 | 677 | 697 | 26,700 |
2019/10/24 | 711 | 718 | 707 | 708 | 11,600 |
2019/10/23 | 730 | 730 | 708 | 708 | 18,300 |
2019/10/21 | 756 | 761 | 730 | 731 | 18,800 |
2019/10/18 | 765 | 776 | 752 | 762 | 7,300 |
2019/10/17 | 783 | 783 | 763 | 766 | 10,800 |
2019/10/16 | 772 | 796 | 758 | 794 | 16,000 |
2019/10/15 | 754 | 773 | 754 | 773 | 6,700 |
2019/10/11 | 745 | 754 | 727 | 739 | 9,200 |
2019/10/10 | 788 | 788 | 730 | 750 | 18,600 |
2019/10/09 | 792 | 805 | 788 | 788 | 12,100 |
2019/10/08 | 799 | 824 | 796 | 800 | 20,300 |
2019/10/07 | 803 | 826 | 788 | 791 | 17,600 |
2019/10/04 | 801 | 801 | 770 | 800 | 8,300 |
2019/10/03 | 793 | 793 | 765 | 774 | 6,400 |
2019/10/02 | 785 | 802 | 774 | 801 | 8,800 |
2019/10/01 | 780 | 785 | 771 | 785 | 8,800 |
2019/09/30 | 791 | 791 | 765 | 781 | 7,000 |
2019/09/27 | 744 | 762 | 744 | 761 | 7,600 |
2019/09/26 | 745 | 770 | 734 | 737 | 17,300 |
2019/09/25 | 736 | 741 | 729 | 741 | 6,100 |
2019/09/24 | 729 | 739 | 729 | 736 | 6,100 |
2019/09/20 | 727 | 730 | 727 | 727 | 2,500 |
2019/09/19 | 747 | 758 | 723 | 723 | 11,100 |
2019/09/18 | 759 | 759 | 747 | 747 | 11,200 |
2019/09/17 | 751 | 763 | 751 | 759 | 4,600 |
2019/09/13 | 797 | 797 | 742 | 751 | 14,100 |
2019/09/12 | 775 | 793 | 775 | 791 | 9,800 |
2019/09/11 | 757 | 775 | 755 | 775 | 9,200 |
2019/09/10 | 750 | 759 | 745 | 758 | 7,500 |
2019/09/09 | 751 | 751 | 740 | 744 | 13,600 |
2019/09/06 | 735 | 751 | 735 | 749 | 19,400 |
2019/09/05 | 736 | 745 | 731 | 741 | 21,200 |
2019/09/04 | 729 | 730 | 713 | 721 | 10,700 |
2019/09/03 | 723 | 729 | 722 | 729 | 7,100 |
2019/09/02 | 708 | 718 | 704 | 708 | 8,200 |
2019/08/30 | 709 | 722 | 701 | 717 | 23,600 |
2019/08/29 | 687 | 697 | 684 | 689 | 9,900 |
2019/08/28 | 700 | 704 | 684 | 692 | 7,400 |
2019/08/27 | 659 | 694 | 659 | 683 | 14,900 |
2019/08/26 | 652 | 665 | 645 | 665 | 10,500 |
2019/08/23 | 672 | 672 | 661 | 668 | 6,100 |
2019/08/22 | 685 | 685 | 661 | 662 | 7,300 |
2019/08/21 | 672 | 678 | 672 | 675 | 17,200 |
2019/08/20 | 675 | 696 | 675 | 679 | 27,400 |
2019/08/19 | 681 | 686 | 671 | 675 | 34,900 |
2019/08/16 | 677 | 679 | 666 | 674 | 24,700 |
2019/08/15 | 658 | 670 | 658 | 667 | 10,200 |
2019/08/14 | 676 | 676 | 666 | 673 | 13,300 |
2019/08/13 | 708 | 708 | 658 | 666 | 49,600 |
2019/08/09 | 711 | 721 | 708 | 718 | 8,500 |
2019/08/08 | 718 | 722 | 696 | 700 | 19,300 |
2019/08/07 | 707 | 736 | 702 | 730 | 10,100 |
2019/08/06 | 691 | 723 | 688 | 719 | 16,500 |
2019/08/05 | 744 | 744 | 705 | 717 | 7,600 |
2019/08/02 | 745 | 748 | 737 | 739 | 15,600 |
2019/08/01 | 733 | 745 | 733 | 745 | 3,300 |
2019/07/31 | 756 | 756 | 731 | 733 | 11,000 |
2019/07/30 | 734 | 753 | 734 | 753 | 17,300 |
2019/07/29 | 729 | 735 | 729 | 734 | 2,200 |
2019/07/26 | 735 | 735 | 724 | 728 | 5,600 |
2019/07/25 | 731 | 738 | 729 | 733 | 4,500 |
2019/07/24 | 745 | 745 | 731 | 731 | 6,700 |
2019/07/23 | 732 | 751 | 729 | 745 | 15,100 |
2019/07/22 | 740 | 759 | 733 | 747 | 21,700 |
2019/07/19 | 724 | 734 | 724 | 731 | 13,500 |
2019/07/18 | 734 | 734 | 710 | 717 | 10,300 |
2019/07/17 | 740 | 740 | 724 | 729 | 11,700 |
2019/07/16 | 744 | 754 | 722 | 744 | 53,200 |
2019/07/12 | 748 | 755 | 714 | 714 | 62,400 |
2019/07/11 | 735 | 749 | 731 | 748 | 8,200 |
2019/07/10 | 742 | 743 | 736 | 737 | 6,100 |
2019/07/09 | 758 | 758 | 728 | 733 | 8,400 |
2019/07/08 | 764 | 764 | 735 | 743 | 21,200 |
2019/07/05 | 723 | 769 | 713 | 769 | 31,200 |
2019/07/04 | 737 | 737 | 723 | 726 | 8,800 |
2019/07/03 | 749 | 752 | 721 | 737 | 11,200 |
2019/07/02 | 727 | 746 | 721 | 746 | 11,600 |
2019/07/01 | 706 | 729 | 702 | 724 | 20,200 |
2019/06/28 | 740 | 740 | 702 | 706 | 10,300 |
2019/06/27 | 729 | 732 | 721 | 723 | 6,600 |
2019/06/26 | 726 | 729 | 721 | 724 | 11,200 |
2019/06/25 | 714 | 727 | 712 | 724 | 10,700 |
2019/06/24 | 708 | 713 | 703 | 713 | 24,500 |
2019/06/21 | 688 | 706 | 684 | 706 | 12,100 |
2019/06/20 | 681 | 691 | 681 | 688 | 4,800 |
2019/06/19 | 675 | 686 | 673 | 681 | 10,700 |
2019/06/18 | 690 | 690 | 660 | 665 | 16,200 |
2019/06/17 | 694 | 696 | 685 | 691 | 11,100 |
2019/06/14 | 701 | 706 | 692 | 703 | 12,800 |
2019/06/13 | 698 | 700 | 681 | 681 | 32,600 |
2019/06/12 | 700 | 707 | 699 | 707 | 8,900 |
2019/06/11 | 698 | 706 | 698 | 704 | 12,200 |
2019/06/10 | 675 | 698 | 666 | 697 | 24,700 |
2019/06/07 | 691 | 691 | 666 | 682 | 50,000 |
2019/06/06 | 709 | 719 | 696 | 696 | 17,600 |
2019/06/05 | 706 | 714 | 700 | 703 | 15,500 |
2019/06/04 | 681 | 695 | 672 | 695 | 26,500 |
2019/06/03 | 723 | 723 | 690 | 690 | 18,100 |
2019/05/31 | 770 | 770 | 731 | 732 | 13,800 |
2019/05/30 | 746 | 757 | 733 | 755 | 12,600 |
2019/05/29 | 764 | 764 | 740 | 754 | 13,600 |
2019/05/28 | 738 | 773 | 738 | 764 | 11,000 |
2019/05/27 | 745 | 760 | 719 | 742 | 27,800 |
2019/05/24 | 787 | 793 | 741 | 741 | 33,700 |
2019/05/23 | 811 | 811 | 782 | 788 | 29,100 |
2019/05/22 | 826 | 827 | 806 | 811 | 11,100 |
2019/05/21 | 839 | 839 | 804 | 812 | 30,500 |
2019/05/20 | 845 | 870 | 840 | 844 | 15,200 |
2019/05/17 | 862 | 877 | 842 | 845 | 14,300 |
2019/05/16 | 915 | 915 | 852 | 856 | 29,800 |
2019/05/15 | 873 | 929 | 849 | 917 | 51,200 |
2019/05/14 | 801 | 859 | 788 | 859 | 30,400 |
2019/05/13 | 848 | 887 | 822 | 826 | 50,600 |
2019/05/10 | 840 | 856 | 806 | 848 | 48,300 |
2019/05/09 | 908 | 908 | 842 | 848 | 31,800 |
2019/05/08 | 907 | 907 | 861 | 897 | 43,100 |
2019/05/07 | 867 | 909 | 867 | 897 | 41,300 |
2019/04/26 | 833 | 864 | 833 | 859 | 53,700 |
2019/04/25 | 799 | 853 | 799 | 853 | 35,200 |
2019/04/24 | 805 | 817 | 804 | 806 | 11,500 |
2019/04/23 | 806 | 821 | 792 | 805 | 32,600 |
2019/04/22 | 794 | 811 | 787 | 806 | 21,500 |
2019/04/19 | 810 | 812 | 793 | 809 | 9,400 |
2019/04/18 | 835 | 840 | 806 | 809 | 17,500 |
2019/04/17 | 840 | 846 | 823 | 835 | 19,100 |
2019/04/16 | 836 | 852 | 826 | 830 | 19,900 |
2019/04/15 | 810 | 828 | 809 | 821 | 21,900 |
2019/04/12 | 830 | 830 | 809 | 812 | 16,400 |
2019/04/11 | 867 | 867 | 833 | 834 | 27,200 |
2019/04/10 | 827 | 875 | 814 | 856 | 59,200 |
2019/04/09 | 818 | 848 | 794 | 847 | 58,900 |
2019/04/08 | 813 | 820 | 806 | 820 | 9,900 |
2019/04/05 | 809 | 818 | 795 | 815 | 27,400 |
2019/04/04 | 790 | 810 | 779 | 803 | 26,900 |
2019/04/03 | 776 | 797 | 767 | 791 | 31,000 |
2019/04/02 | 777 | 786 | 768 | 777 | 15,200 |
2019/04/01 | 788 | 798 | 771 | 776 | 15,900 |
2019/03/29 | 818 | 818 | 778 | 788 | 17,400 |
2019/03/28 | 791 | 810 | 777 | 799 | 13,000 |
2019/03/27 | 788 | 800 | 786 | 793 | 8,700 |
2019/03/26 | 779 | 788 | 772 | 779 | 15,000 |
2019/03/25 | 796 | 796 | 762 | 779 | 30,600 |
2019/03/22 | 796 | 801 | 790 | 800 | 11,300 |
2019/03/20 | 806 | 810 | 795 | 799 | 15,200 |
2019/03/19 | 809 | 813 | 794 | 806 | 12,600 |
2019/03/18 | 800 | 809 | 772 | 803 | 20,700 |
2019/03/15 | 794 | 803 | 793 | 798 | 14,000 |
2019/03/14 | 808 | 808 | 783 | 794 | 12,700 |
2019/03/13 | 799 | 808 | 794 | 807 | 18,900 |
2019/03/12 | 800 | 817 | 798 | 809 | 18,100 |
2019/03/11 | 775 | 799 | 752 | 798 | 24,900 |
2019/03/08 | 791 | 791 | 763 | 770 | 35,300 |
2019/03/07 | 815 | 815 | 797 | 805 | 23,700 |
2019/03/06 | 825 | 825 | 809 | 818 | 20,000 |
2019/03/05 | 834 | 834 | 817 | 826 | 10,000 |
2019/03/04 | 821 | 847 | 817 | 827 | 23,400 |
2019/03/01 | 830 | 830 | 805 | 820 | 22,000 |
2019/02/28 | 842 | 842 | 815 | 815 | 18,000 |
2019/02/27 | 835 | 835 | 813 | 827 | 25,100 |
2019/02/26 | 840 | 844 | 823 | 835 | 19,000 |
2019/02/25 | 843 | 852 | 834 | 843 | 20,400 |
2019/02/22 | 859 | 859 | 819 | 833 | 43,300 |
2019/02/21 | 865 | 874 | 851 | 859 | 16,000 |
2019/02/20 | 889 | 917 | 867 | 874 | 59,700 |
2019/02/19 | 842 | 888 | 830 | 849 | 67,500 |
2019/02/18 | 833 | 850 | 826 | 832 | 22,400 |
2019/02/15 | 858 | 858 | 817 | 836 | 29,800 |
2019/02/14 | 859 | 876 | 829 | 839 | 43,300 |
2019/02/13 | 830 | 850 | 817 | 847 | 57,500 |
2019/02/12 | 795 | 849 | 795 | 839 | 191,300 |
2019/02/08 | 957 | 970 | 930 | 945 | 55,600 |
2019/02/07 | 1,019 | 1,030 | 973 | 981 | 59,100 |
2019/02/06 | 1,027 | 1,038 | 1,007 | 1,035 | 31,000 |
2019/02/05 | 1,044 | 1,047 | 1,019 | 1,025 | 31,800 |
2019/02/04 | 1,055 | 1,079 | 1,039 | 1,044 | 36,200 |
2019/02/01 | 1,084 | 1,094 | 1,033 | 1,045 | 53,300 |
2019/01/31 | 1,048 | 1,114 | 1,048 | 1,084 | 104,700 |
2019/01/30 | 1,077 | 1,100 | 1,013 | 1,037 | 274,000 |
2019/01/29 | 1,069 | 1,073 | 1,020 | 1,063 | 42,600 |
2019/01/28 | 1,086 | 1,095 | 1,052 | 1,061 | 41,700 |
2019/01/25 | 999 | 1,094 | 999 | 1,069 | 97,100 |
2019/01/24 | 967 | 992 | 964 | 981 | 16,900 |
2019/01/23 | 966 | 984 | 952 | 972 | 24,400 |
2019/01/22 | 991 | 1,003 | 961 | 969 | 42,500 |
2019/01/21 | 1,043 | 1,071 | 990 | 1,000 | 35,900 |
2019/01/18 | 1,039 | 1,054 | 1,025 | 1,048 | 15,100 |
2019/01/17 | 1,030 | 1,058 | 1,019 | 1,039 | 27,700 |
2019/01/16 | 1,011 | 1,033 | 1,008 | 1,017 | 22,200 |
2019/01/15 | 983 | 1,026 | 983 | 1,010 | 23,100 |
2019/01/11 | 1,005 | 1,048 | 991 | 1,001 | 32,800 |
2019/01/10 | 1,016 | 1,023 | 960 | 990 | 24,400 |
2019/01/09 | 1,008 | 1,057 | 1,008 | 1,016 | 38,600 |
2019/01/08 | 1,012 | 1,039 | 1,000 | 1,007 | 44,400 |
2019/01/07 | 970 | 1,025 | 970 | 1,015 | 53,800 |
2019/01/04 | 938 | 947 | 919 | 942 | 29,900 |