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
2020/12/30 1,010 1,030 1,001 1,029 69,800
2020/12/29 1,010 1,030 1,007 1,024 64,600
2020/12/28 1,027 1,030 1,005 1,005 139,300
2020/12/25 1,034 1,036 1,017 1,027 65,400
2020/12/24 1,027 1,036 1,013 1,029 63,900
2020/12/23 1,040 1,042 1,016 1,027 74,800
2020/12/22 1,053 1,053 1,010 1,012 118,800
2020/12/21 1,050 1,058 1,038 1,051 78,800
2020/12/18 1,073 1,078 1,042 1,049 111,500
2020/12/17 1,055 1,082 1,041 1,082 132,800
2020/12/16 1,056 1,058 1,030 1,055 56,300
2020/12/15 1,050 1,057 1,032 1,039 51,400
2020/12/14 1,068 1,068 1,044 1,044 88,200
2020/12/11 1,024 1,059 1,024 1,048 95,000
2020/12/10 1,028 1,036 1,008 1,024 118,000
2020/12/09 1,035 1,046 1,021 1,030 109,300
2020/12/08 1,040 1,055 1,018 1,039 92,000
2020/12/07 1,075 1,078 1,036 1,036 153,100
2020/12/04 1,093 1,093 1,067 1,078 136,800
2020/12/03 1,140 1,140 1,086 1,096 260,600
2020/12/02 1,180 1,180 1,137 1,142 219,900
2020/12/01 1,127 1,174 1,099 1,170 365,300
2020/11/30 1,105 1,140 1,091 1,111 208,600
2020/11/27 1,070 1,089 1,045 1,086 111,200
2020/11/26 1,092 1,092 1,062 1,066 55,400
2020/11/25 1,086 1,107 1,075 1,084 90,200
2020/11/24 1,064 1,107 1,064 1,090 128,300
2020/11/20 1,051 1,076 1,051 1,062 80,000
2020/11/19 1,043 1,073 1,032 1,067 144,600
2020/11/18 1,050 1,074 1,042 1,057 111,300
2020/11/17 1,048 1,096 1,035 1,050 222,300
2020/11/16 1,109 1,109 1,027 1,040 413,100
2020/11/13 1,108 1,122 1,090 1,109 276,700
2020/11/12 1,084 1,114 1,068 1,093 155,700
2020/11/11 1,061 1,088 1,024 1,082 154,400
2020/11/10 1,125 1,128 1,061 1,073 257,500
2020/11/09 1,130 1,147 1,120 1,146 194,800
2020/11/06 1,099 1,105 1,085 1,100 67,600
2020/11/05 1,096 1,107 1,077 1,096 130,000
2020/11/04 1,087 1,094 1,051 1,094 118,000
2020/11/02 1,055 1,070 1,027 1,060 119,100
2020/10/30 1,070 1,103 1,049 1,053 147,100
2020/10/29 1,053 1,077 1,034 1,059 112,800
2020/10/28 1,050 1,084 1,042 1,075 106,200
2020/10/27 1,022 1,055 1,004 1,055 139,600
2020/10/26 1,066 1,076 1,032 1,050 139,300
2020/10/23 1,065 1,065 1,013 1,058 200,500
2020/10/22 1,090 1,090 1,047 1,068 166,100
2020/10/21 1,118 1,125 1,084 1,093 199,400
2020/10/20 1,154 1,165 1,114 1,131 219,500
2020/10/19 1,170 1,189 1,156 1,175 88,800
2020/10/16 1,171 1,196 1,147 1,162 167,900
2020/10/15 1,234 1,234 1,175 1,187 144,600
2020/10/14 1,183 1,226 1,183 1,225 168,800
2020/10/13 1,195 1,214 1,170 1,193 118,700
2020/10/12 1,192 1,217 1,165 1,180 115,200
2020/10/09 1,169 1,199 1,141 1,194 214,300
2020/10/08 1,178 1,180 1,152 1,154 129,300
2020/10/07 1,187 1,195 1,163 1,180 140,500
2020/10/06 1,209 1,209 1,168 1,197 156,900
2020/10/05 1,183 1,209 1,144 1,209 211,900
2020/10/02 1,228 1,237 1,140 1,155 346,500
2020/09/30 1,231 1,255 1,208 1,222 320,800
2020/09/29 1,185 1,225 1,179 1,220 304,800
2020/09/28 1,199 1,199 1,139 1,173 296,200
2020/09/25 1,144 1,194 1,129 1,193 209,900
2020/09/24 1,144 1,168 1,123 1,126 198,600
2020/09/23 1,117 1,165 1,112 1,153 287,500
2020/09/18 1,130 1,130 1,091 1,098 132,200
2020/09/17 1,123 1,138 1,102 1,129 156,900
2020/09/16 1,093 1,131 1,081 1,118 236,400
2020/09/15 1,086 1,095 1,067 1,089 103,700
2020/09/14 1,071 1,091 1,047 1,087 145,700
2020/09/11 1,041 1,079 1,035 1,076 128,600
2020/09/10 1,080 1,090 1,044 1,050 158,900
2020/09/09 1,045 1,087 1,040 1,085 153,200
2020/09/08 1,103 1,103 1,050 1,063 172,900
2020/09/07 1,100 1,112 1,072 1,094 179,300
2020/09/04 1,055 1,100 1,053 1,092 204,400
2020/09/03 1,074 1,113 1,070 1,089 341,400
2020/09/02 1,045 1,075 1,028 1,071 235,300
2020/09/01 1,041 1,047 1,013 1,046 269,700
2020/08/31 1,059 1,073 1,043 1,044 231,200
2020/08/28 1,123 1,123 1,014 1,036 650,000
2020/08/27 1,176 1,176 1,131 1,133 322,000
2020/08/26 1,162 1,195 1,140 1,187 346,800
2020/08/25 1,201 1,224 1,133 1,150 490,800
2020/08/24 1,209 1,247 1,176 1,200 655,700
2020/08/21 1,084 1,177 1,076 1,165 607,000
2020/08/20 1,122 1,122 1,067 1,070 329,600
2020/08/19 1,064 1,099 1,052 1,099 258,300
2020/08/18 1,091 1,091 1,042 1,061 253,900
2020/08/17 1,108 1,133 1,061 1,069 389,800
2020/08/14 1,046 1,097 1,041 1,068 289,000
2020/08/13 1,064 1,064 1,012 1,040 335,400
2020/08/12 1,102 1,114 1,036 1,039 443,100
2020/08/11 1,124 1,176 1,063 1,125 1,026,800
2020/08/07 1,315 1,353 1,231 1,334 645,700
2020/08/06 1,282 1,335 1,263 1,320 335,100
2020/08/05 1,282 1,282 1,231 1,270 208,800
2020/08/04 1,250 1,320 1,228 1,276 458,000
2020/08/03 1,113 1,239 1,110 1,226 463,700
2020/07/31 1,130 1,162 1,063 1,084 165,100
2020/07/30 1,095 1,120 1,053 1,104 110,500
2020/07/29 1,056 1,116 1,026 1,104 115,000
2020/07/28 1,082 1,082 1,034 1,039 41,400
2020/07/27 1,047 1,099 1,047 1,071 71,700
2020/07/22 1,057 1,067 1,032 1,045 26,800
2020/07/21 1,034 1,055 1,017 1,041 59,500
2020/07/20 1,006 1,034 991 1,019 43,200
2020/07/17 1,003 1,033 999 1,021 32,900
2020/07/16 1,054 1,054 995 1,010 79,800
2020/07/15 1,039 1,063 1,029 1,057 34,400
2020/07/14 1,050 1,070 1,017 1,039 49,900
2020/07/13 1,040 1,070 1,020 1,060 43,400
2020/07/10 1,070 1,086 1,030 1,035 72,100
2020/07/09 1,165 1,165 1,071 1,076 98,300
2020/07/08 1,130 1,176 1,116 1,144 112,900
2020/07/07 1,089 1,147 1,069 1,132 133,100
2020/07/06 1,068 1,070 1,040 1,061 33,900
2020/07/03 1,050 1,053 1,029 1,045 49,700
2020/07/02 1,048 1,062 993 1,041 102,600
2020/07/01 1,087 1,087 1,043 1,053 59,300
2020/06/30 1,106 1,114 1,070 1,095 48,300
2020/06/29 1,090 1,111 1,070 1,076 48,000
2020/06/26 1,091 1,099 1,035 1,095 101,300
2020/06/25 1,114 1,115 1,091 1,096 69,000
2020/06/24 1,129 1,130 1,093 1,123 86,400
2020/06/23 1,153 1,155 1,119 1,122 105,500
2020/06/22 1,133 1,165 1,119 1,163 82,200
2020/06/19 1,157 1,157 1,129 1,148 83,500
2020/06/18 1,150 1,160 1,114 1,155 77,000
2020/06/17 1,161 1,167 1,146 1,150 60,200
2020/06/16 1,200 1,200 1,150 1,155 157,500
2020/06/15 1,165 1,245 1,165 1,174 273,100
2020/06/12 1,141 1,182 1,105 1,145 267,500
2020/06/11 1,160 1,222 1,157 1,201 320,300
2020/06/10 1,149 1,208 1,147 1,165 190,500
2020/06/09 1,180 1,188 1,128 1,143 85,200
2020/06/08 1,150 1,178 1,131 1,175 168,600
2020/06/05 1,156 1,188 1,122 1,144 129,900
2020/06/04 1,160 1,190 1,137 1,155 156,400
2020/06/03 1,182 1,190 1,142 1,149 125,500
2020/06/02 1,141 1,174 1,105 1,166 212,900
2020/06/01 1,132 1,161 1,117 1,148 242,700
2020/05/29 1,080 1,132 1,069 1,105 206,300
2020/05/28 1,080 1,094 1,041 1,064 82,100
2020/05/27 1,048 1,080 1,012 1,080 90,300
2020/05/26 1,080 1,080 1,038 1,048 114,300
2020/05/25 1,101 1,126 1,068 1,068 141,600
2020/05/22 1,070 1,115 1,050 1,081 153,400
2020/05/21 1,164 1,169 1,083 1,091 431,300
2020/05/20 1,024 1,113 1,016 1,104 412,600
2020/05/19 1,017 1,021 990 1,002 134,200
2020/05/18 960 1,022 959 1,002 267,400
2020/05/15 977 1,018 947 1,001 242,800
2020/05/14 1,018 1,018 980 980 160,200
2020/05/13 1,006 1,043 989 1,009 160,000
2020/05/12 1,083 1,083 975 1,006 520,900
2020/05/11 1,132 1,285 1,092 1,104 619,000
2020/05/08 1,186 1,186 1,120 1,135 136,000
2020/05/07 1,160 1,174 1,115 1,156 219,200
2020/05/01 1,105 1,198 1,072 1,137 386,100
2020/04/30 1,160 1,166 1,111 1,111 255,600
2020/04/28 1,240 1,286 1,130 1,165 570,100
2020/04/27 1,225 1,231 1,189 1,226 212,900
2020/04/24 1,222 1,225 1,180 1,208 210,700
2020/04/23 1,199 1,265 1,167 1,222 427,000
2020/04/22 1,135 1,269 1,119 1,205 562,300
2020/04/21 1,232 1,270 1,116 1,145 584,300
2020/04/20 1,266 1,307 1,215 1,232 682,100
2020/04/17 1,330 1,340 1,270 1,291 856,800
2020/04/16 1,227 1,340 1,162 1,286 1,624,100
2020/04/15 1,135 1,280 1,110 1,228 1,642,500
2020/04/14 1,112 1,144 1,024 1,103 1,637,600
2020/04/13 910 1,022 902 1,022 1,220,100
2020/04/10 881 881 842 872 167,900
2020/04/09 883 910 832 877 405,800
2020/04/08 912 926 865 883 383,500
2020/04/07 930 979 882 913 426,900
2020/04/06 897 934 858 922 337,500
2020/04/03 1,010 1,060 856 882 919,100
2020/04/02 925 975 916 965 376,100
2020/04/01 906 974 906 918 335,100
2020/03/31 885 978 873 899 462,200
2020/03/30 833 877 801 870 170,000
2020/03/27 870 891 818 833 234,900
2020/03/26 920 920 830 842 307,800
2020/03/25 960 970 907 930 299,700
2020/03/24 888 935 863 930 350,000
2020/03/23 850 888 790 834 328,600
2020/03/19 940 965 790 835 511,900
2020/03/18 993 1,010 878 885 960,700
2020/03/17 738 888 730 888 612,000
2020/03/16 795 862 718 738 462,800
2020/03/13 730 806 674 750 639,900
2020/03/12 847 898 732 790 566,200
2020/03/11 870 920 798 862 713,200
2020/03/10 792 940 762 880 559,300
2020/03/09 803 845 763 790 378,700
2020/03/06 857 898 795 818 367,500
2020/03/05 877 945 861 885 526,100
2020/03/04 850 894 818 862 255,900
2020/03/03 860 910 834 867 523,000
2020/03/02 857 921 820 843 538,500
2020/02/28 820 857 754 784 398,300
2020/02/27 851 888 748 859 1,081,300
2020/02/26 710 799 705 799 238,100
2020/02/25 728 747 686 699 252,400
2020/02/21 797 806 761 781 176,400
2020/02/20 750 843 750 808 366,700
2020/02/19 734 770 707 750 214,400
2020/02/18 696 751 682 704 305,400
2020/02/17 676 710 665 696 178,200
2020/02/14 715 732 665 695 304,800
2020/02/13 719 745 683 726 1,385,600
2020/02/12 645 645 645 645 113,400
2020/02/10 545 545 545 545 108,300
2020/02/07 434 465 430 465 65,600
2020/02/06 426 437 426 429 29,300
2020/02/05 450 450 423 426 110,200
2020/02/04 459 462 445 445 68,600
2020/02/03 478 478 462 467 36,700
2020/01/31 510 510 485 486 31,200
2020/01/30 506 517 490 494 49,100
2020/01/29 506 507 505 506 3,800
2020/01/28 510 510 500 506 22,600
2020/01/27 522 525 514 515 17,000
2020/01/24 527 527 522 522 13,100
2020/01/23 527 529 523 527 13,700
2020/01/22 544 545 520 524 52,600
2020/01/21 532 540 531 540 15,500
2020/01/20 529 533 528 533 12,800
2020/01/17 533 535 526 528 10,500
2020/01/16 547 548 526 529 37,300
2020/01/15 532 548 532 547 20,000
2020/01/14 555 557 529 529 57,200
2020/01/10 565 568 557 558 10,600
2020/01/09 571 571 558 558 48,000
2020/01/08 575 577 565 571 18,100
2020/01/07 583 586 570 571 37,700
2020/01/06 588 594 584 584 13,100

このページの先頭へ