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
2021/12/30 570 580 556 580 33,200
2021/12/29 532 596 529 576 87,500
2021/12/28 512 525 508 522 44,500
2021/12/27 537 537 512 514 46,100
2021/12/24 559 560 539 539 16,200
2021/12/23 571 571 547 554 23,100
2021/12/22 531 574 525 568 66,400
2021/12/21 522 530 513 522 36,000
2021/12/20 520 535 516 525 45,100
2021/12/17 550 550 519 519 28,200
2021/12/16 553 553 536 549 24,000
2021/12/15 545 555 539 545 16,000
2021/12/14 538 544 531 539 23,600
2021/12/13 540 555 533 545 23,800
2021/12/10 560 560 537 545 23,200
2021/12/09 576 576 560 560 23,600
2021/12/08 587 591 573 576 27,000
2021/12/07 580 591 579 590 31,300
2021/12/06 585 594 576 577 20,900
2021/12/03 561 588 561 585 35,900
2021/12/02 554 568 546 563 45,000
2021/12/01 545 564 540 554 51,900
2021/11/30 576 585 552 552 41,700
2021/11/29 592 599 570 570 66,300
2021/11/26 639 639 596 600 86,200
2021/11/25 602 634 593 634 91,800
2021/11/24 615 626 606 606 33,800
2021/11/22 602 612 602 607 22,600
2021/11/19 615 623 606 609 28,500
2021/11/18 619 644 612 623 37,300
2021/11/17 643 643 606 612 63,600
2021/11/16 663 663 641 641 46,600
2021/11/15 670 695 652 662 91,500
2021/11/12 689 714 689 714 30,300
2021/11/11 693 702 688 695 19,900
2021/11/10 700 710 698 700 24,500
2021/11/09 710 710 698 710 20,700
2021/11/08 720 720 706 710 19,800
2021/11/05 696 731 696 723 47,500
2021/11/04 701 709 695 704 28,800
2021/11/02 691 703 691 701 5,400
2021/11/01 688 706 688 695 13,400
2021/10/29 719 719 698 701 19,600
2021/10/28 687 709 668 704 82,200
2021/10/27 677 688 677 680 12,900
2021/10/26 698 698 672 684 20,400
2021/10/25 707 709 677 678 42,700
2021/10/22 707 712 704 705 12,000
2021/10/21 714 715 705 710 15,800
2021/10/20 719 720 711 714 10,400
2021/10/19 707 722 707 709 16,700
2021/10/18 722 723 711 712 11,100
2021/10/15 702 717 702 715 16,300
2021/10/14 710 715 705 706 21,100
2021/10/13 725 725 710 715 18,500
2021/10/12 716 725 710 710 17,400
2021/10/11 713 733 707 716 37,200
2021/10/08 727 732 714 714 14,100
2021/10/07 711 723 708 716 14,400
2021/10/06 711 730 711 714 19,800
2021/10/05 706 722 700 711 35,200
2021/10/04 731 734 708 712 37,900
2021/10/01 742 750 728 728 23,300
2021/09/30 770 770 746 753 22,800
2021/09/29 742 758 738 749 19,400
2021/09/28 746 746 732 746 15,000
2021/09/27 749 753 739 746 14,900
2021/09/24 750 763 748 756 27,700
2021/09/22 767 767 740 745 28,300
2021/09/21 756 776 756 767 32,200
2021/09/17 758 782 758 782 21,400
2021/09/16 778 778 760 765 23,600
2021/09/15 772 782 768 782 15,700
2021/09/14 780 783 770 778 20,500
2021/09/13 766 782 766 782 17,500
2021/09/10 763 778 763 774 27,500
2021/09/09 780 782 765 767 21,400
2021/09/08 776 776 766 771 13,200
2021/09/07 789 789 760 761 36,900
2021/09/06 760 783 759 781 56,800
2021/09/03 751 759 747 751 24,300
2021/09/02 742 754 739 751 19,200
2021/09/01 739 741 729 740 29,800
2021/08/31 740 743 726 731 25,300
2021/08/30 735 741 723 736 18,100
2021/08/27 720 728 720 723 11,300
2021/08/26 722 729 722 725 12,200
2021/08/25 717 728 717 723 13,800
2021/08/24 705 723 705 722 21,200
2021/08/23 703 719 703 705 20,400
2021/08/20 707 716 697 706 40,900
2021/08/19 727 733 708 708 25,600
2021/08/18 705 740 705 733 49,500
2021/08/17 702 717 702 705 25,100
2021/08/16 707 720 700 700 47,900
2021/08/13 711 734 702 722 58,400
2021/08/12 756 760 710 714 159,500
2021/08/11 790 790 761 762 82,000
2021/08/10 816 828 762 790 149,700
2021/08/06 841 878 841 876 48,500
2021/08/05 825 854 824 840 27,500
2021/08/04 862 867 822 826 58,400
2021/08/03 907 908 866 867 45,300
2021/08/02 935 935 891 908 66,200
2021/07/30 920 927 904 913 51,100
2021/07/29 875 940 864 915 103,000
2021/07/28 879 879 844 854 80,800
2021/07/27 840 849 822 849 33,500
2021/07/26 850 850 824 825 24,500
2021/07/21 806 831 806 831 38,400
2021/07/20 800 808 799 804 13,000
2021/07/19 817 821 802 807 24,300
2021/07/16 800 821 795 813 29,300
2021/07/15 825 826 803 803 16,300
2021/07/14 805 815 803 810 17,800
2021/07/13 800 819 800 805 14,200
2021/07/12 796 809 796 799 19,700
2021/07/09 801 802 785 796 23,400
2021/07/08 811 824 805 805 26,600
2021/07/07 811 818 804 810 29,400
2021/07/06 836 836 818 821 19,000
2021/07/05 839 842 830 832 7,800
2021/07/02 839 840 829 837 15,700
2021/07/01 852 852 834 836 14,600
2021/06/30 841 861 841 852 24,900
2021/06/29 837 844 835 841 8,600
2021/06/28 841 844 830 837 10,500
2021/06/25 843 843 833 837 11,300
2021/06/24 859 859 843 843 10,200
2021/06/23 840 850 837 850 11,200
2021/06/22 835 858 835 844 26,300
2021/06/21 840 842 822 825 35,100
2021/06/18 860 880 844 848 23,800
2021/06/17 852 858 840 852 14,200
2021/06/16 877 890 855 857 30,600
2021/06/15 840 880 836 877 58,700
2021/06/14 850 851 838 840 20,500
2021/06/11 830 848 830 848 25,100
2021/06/10 825 834 825 830 6,900
2021/06/09 825 834 822 825 18,800
2021/06/08 822 830 820 828 16,700
2021/06/07 832 835 820 821 38,900
2021/06/04 836 852 832 834 33,300
2021/06/03 834 837 825 836 15,300
2021/06/02 830 840 824 825 40,100
2021/06/01 849 849 828 838 23,400
2021/05/31 860 860 846 849 17,800
2021/05/28 849 855 842 846 37,700
2021/05/27 830 856 824 850 43,700
2021/05/26 831 831 819 826 31,600
2021/05/25 841 843 832 833 21,100
2021/05/24 846 854 836 840 28,000
2021/05/21 870 870 846 846 46,700
2021/05/20 842 866 842 858 27,000
2021/05/19 831 853 831 849 39,300
2021/05/18 827 850 827 837 56,400
2021/05/17 902 902 829 831 106,400
2021/05/14 870 906 870 902 29,000
2021/05/13 880 890 863 870 41,600
2021/05/12 903 913 881 888 49,300
2021/05/11 925 932 914 917 36,000
2021/05/10 935 941 921 933 28,000
2021/05/07 930 945 926 945 20,000
2021/05/06 916 937 913 933 22,600
2021/04/30 909 916 902 915 20,700
2021/04/28 908 913 896 903 21,000
2021/04/27 903 923 901 909 25,600
2021/04/26 913 913 892 903 22,100
2021/04/23 903 912 898 905 19,400
2021/04/22 908 912 899 903 24,200
2021/04/21 921 923 885 887 57,700
2021/04/20 938 947 926 933 36,200
2021/04/19 938 955 938 949 35,900
2021/04/16 929 949 927 944 30,800
2021/04/15 938 939 924 934 34,100
2021/04/14 949 950 930 931 37,200
2021/04/13 952 959 948 953 32,800
2021/04/12 939 965 937 952 35,300
2021/04/09 935 944 935 943 24,000
2021/04/08 960 960 930 939 34,400
2021/04/07 944 966 944 956 34,100
2021/04/06 949 969 945 948 41,600
2021/04/05 950 958 939 955 35,600
2021/04/02 936 950 936 943 33,000
2021/04/01 938 963 930 936 55,000
2021/03/31 920 943 910 938 36,500
2021/03/30 911 923 911 920 25,800
2021/03/29 935 939 915 921 33,500
2021/03/26 914 937 910 937 31,900
2021/03/25 905 915 892 914 39,400
2021/03/24 935 935 906 906 66,700
2021/03/23 968 968 939 939 55,400
2021/03/22 944 959 931 953 54,300
2021/03/19 931 939 919 939 51,000
2021/03/18 937 942 930 930 39,800
2021/03/17 930 937 925 932 31,600
2021/03/16 910 932 910 930 37,300
2021/03/15 927 931 905 907 51,500
2021/03/12 890 912 885 912 61,900
2021/03/11 875 900 868 895 51,300
2021/03/10 863 874 861 866 40,400
2021/03/09 853 865 828 864 87,800
2021/03/08 851 878 850 858 67,200
2021/03/05 853 860 825 850 114,600
2021/03/04 894 894 858 868 90,800
2021/03/03 924 924 882 892 97,400
2021/03/02 919 930 908 913 70,900
2021/03/01 907 917 900 913 76,700
2021/02/26 916 930 903 909 93,600
2021/02/25 957 960 927 931 116,300
2021/02/24 995 995 934 942 249,300
2021/02/22 1,008 1,011 998 1,002 86,600
2021/02/19 1,012 1,016 986 1,002 164,700
2021/02/18 1,035 1,045 1,014 1,016 100,700
2021/02/17 1,030 1,043 1,021 1,040 66,200
2021/02/16 1,055 1,056 1,022 1,028 121,900
2021/02/15 1,067 1,067 1,037 1,051 198,700
2021/02/12 1,048 1,087 1,032 1,076 374,900
2021/02/10 1,146 1,149 1,100 1,108 168,200
2021/02/09 1,158 1,160 1,135 1,152 127,100
2021/02/08 1,133 1,151 1,119 1,148 124,700
2021/02/05 1,111 1,129 1,111 1,127 61,500
2021/02/04 1,134 1,139 1,108 1,115 56,400
2021/02/03 1,139 1,150 1,121 1,135 101,600
2021/02/02 1,100 1,145 1,098 1,134 104,500
2021/02/01 1,061 1,100 1,045 1,097 65,800
2021/01/29 1,098 1,098 1,051 1,061 100,000
2021/01/28 1,072 1,102 1,070 1,088 95,800
2021/01/27 1,122 1,125 1,097 1,102 93,800
2021/01/26 1,140 1,140 1,114 1,128 59,000
2021/01/25 1,130 1,140 1,120 1,137 65,600
2021/01/22 1,109 1,125 1,095 1,123 123,700
2021/01/21 1,132 1,144 1,110 1,119 145,400
2021/01/20 1,110 1,175 1,100 1,151 302,500
2021/01/19 1,100 1,108 1,086 1,104 84,600
2021/01/18 1,076 1,096 1,064 1,096 55,900
2021/01/15 1,096 1,116 1,078 1,090 144,200
2021/01/14 1,079 1,092 1,064 1,066 91,800
2021/01/13 1,055 1,076 1,053 1,076 57,800
2021/01/12 1,094 1,094 1,053 1,055 100,800
2021/01/08 1,093 1,105 1,079 1,092 112,600
2021/01/07 1,063 1,081 1,050 1,078 86,200
2021/01/06 1,055 1,082 1,054 1,055 94,600
2021/01/05 1,052 1,066 1,036 1,050 62,900
2021/01/04 1,046 1,070 1,018 1,057 139,700

このページの先頭へ