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
2022/12/30 832 843 813 827 77,000
2022/12/29 836 836 802 821 39,700
2022/12/28 839 844 828 836 24,900
2022/12/27 852 882 831 843 38,000
2022/12/26 841 856 840 848 14,200
2022/12/23 856 861 838 844 23,400
2022/12/22 878 898 856 856 32,500
2022/12/21 878 905 867 884 37,700
2022/12/20 942 949 851 866 91,800
2022/12/19 937 956 933 949 16,500
2022/12/16 950 954 931 932 14,200
2022/12/15 956 965 950 957 14,400
2022/12/14 934 950 933 950 12,000
2022/12/13 945 945 936 936 10,300
2022/12/12 939 950 933 945 18,300
2022/12/09 945 949 936 940 10,300
2022/12/08 947 955 934 947 18,400
2022/12/07 935 969 935 959 12,800
2022/12/06 942 946 933 934 23,100
2022/12/05 959 964 942 953 22,900
2022/12/02 998 999 943 957 66,000
2022/12/01 1,012 1,018 996 1,001 15,300
2022/11/30 1,031 1,031 999 999 23,700
2022/11/29 1,025 1,038 1,009 1,020 18,800
2022/11/28 1,011 1,030 1,008 1,025 13,700
2022/11/25 1,033 1,033 1,007 1,026 36,900
2022/11/24 984 1,027 981 1,023 44,800
2022/11/22 965 990 965 972 21,100
2022/11/21 987 987 962 962 26,000
2022/11/18 984 995 975 988 20,300
2022/11/17 972 981 960 976 34,600
2022/11/16 975 998 973 983 23,300
2022/11/15 980 1,004 974 983 39,200
2022/11/14 1,012 1,069 995 995 74,200
2022/11/11 996 1,010 980 985 34,100
2022/11/10 931 1,026 931 1,000 97,000
2022/11/09 930 943 927 932 17,000
2022/11/08 955 968 927 929 41,900
2022/11/07 969 969 925 942 36,600
2022/11/04 915 965 905 954 63,100
2022/11/02 920 926 884 924 83,900
2022/11/01 935 980 909 921 509,500
2022/10/31 856 856 822 830 45,500
2022/10/28 847 850 830 836 86,800
2022/10/27 859 859 843 849 22,800
2022/10/26 842 882 842 859 30,000
2022/10/25 851 854 833 842 28,900
2022/10/24 871 875 850 850 29,500
2022/10/21 869 869 850 860 17,300
2022/10/20 862 862 851 856 20,900
2022/10/19 859 880 850 872 33,400
2022/10/18 850 861 843 855 26,400
2022/10/17 834 846 832 835 13,200
2022/10/14 848 865 839 845 27,100
2022/10/13 830 841 812 833 27,400
2022/10/12 840 840 812 830 39,800
2022/10/11 852 852 832 840 43,600
2022/10/07 870 870 850 850 40,300
2022/10/06 881 892 880 880 11,700
2022/10/05 900 901 880 880 17,700
2022/10/04 870 902 870 871 24,400
2022/10/03 883 884 853 857 52,900
2022/09/30 910 910 888 898 24,600
2022/09/29 925 946 901 912 18,100
2022/09/28 940 940 901 926 28,900
2022/09/27 960 960 932 942 20,900
2022/09/26 950 962 924 930 45,700
2022/09/22 967 982 952 959 31,200
2022/09/21 985 1,000 968 982 23,500
2022/09/20 964 1,007 955 1,004 47,300
2022/09/16 990 990 942 949 91,400
2022/09/15 1,019 1,020 991 991 37,000
2022/09/14 966 1,015 964 1,008 46,900
2022/09/13 1,020 1,037 995 1,001 39,400
2022/09/12 1,058 1,058 1,018 1,022 59,000
2022/09/09 1,025 1,085 1,025 1,058 75,300
2022/09/08 1,038 1,056 1,014 1,035 40,700
2022/09/07 1,057 1,057 1,006 1,034 39,500
2022/09/06 1,100 1,105 1,053 1,057 109,800
2022/09/05 985 1,062 966 1,047 67,900
2022/09/02 1,032 1,040 986 999 57,700
2022/09/01 1,020 1,060 1,005 1,035 86,500
2022/08/31 1,075 1,107 1,035 1,045 145,100
2022/08/30 1,024 1,110 1,010 1,076 434,600
2022/08/29 936 1,022 925 999 232,400
2022/08/26 901 941 890 939 88,700
2022/08/25 876 889 866 886 17,100
2022/08/24 901 901 864 868 28,500
2022/08/23 894 902 877 901 18,700
2022/08/22 918 918 892 902 19,100
2022/08/19 935 947 916 916 24,200
2022/08/18 909 932 890 924 45,000
2022/08/17 925 927 897 911 54,000
2022/08/16 871 927 857 925 99,800
2022/08/15 844 858 842 857 28,500
2022/08/12 840 865 831 850 36,000
2022/08/10 844 857 830 831 36,300
2022/08/09 865 888 841 844 56,500
2022/08/08 822 857 821 853 48,600
2022/08/05 858 861 828 828 102,300
2022/08/04 874 895 853 861 109,500
2022/08/03 930 955 874 883 154,100
2022/08/02 1,001 1,001 920 945 428,000
2022/08/01 894 1,000 888 986 365,900
2022/07/29 824 887 803 864 177,200
2022/07/28 803 815 751 811 128,500
2022/07/27 741 825 741 783 273,200
2022/07/26 743 743 726 726 6,900
2022/07/25 720 738 712 738 5,600
2022/07/22 730 734 724 724 7,600
2022/07/21 703 727 703 727 11,000
2022/07/20 705 712 700 700 11,700
2022/07/19 702 713 700 700 15,800
2022/07/15 715 715 687 687 19,000
2022/07/14 708 729 705 720 8,300
2022/07/13 713 722 707 714 3,600
2022/07/12 739 750 711 713 13,600
2022/07/11 729 734 719 731 13,600
2022/07/08 710 725 702 702 14,900
2022/07/07 711 725 708 709 15,700
2022/07/06 723 734 713 715 16,600
2022/07/05 741 748 728 732 2,400
2022/07/04 745 761 732 736 16,400
2022/07/01 740 761 740 746 17,000
2022/06/30 797 797 755 770 41,100
2022/06/29 787 795 765 795 28,100
2022/06/28 743 792 743 792 15,200
2022/06/27 758 758 742 745 9,200
2022/06/24 749 763 730 743 11,300
2022/06/23 723 749 723 739 13,400
2022/06/22 719 734 711 727 8,900
2022/06/21 711 730 706 719 12,900
2022/06/20 713 713 690 696 19,900
2022/06/17 693 713 677 713 16,900
2022/06/16 720 720 700 700 13,200
2022/06/15 721 721 700 707 21,600
2022/06/14 722 734 700 727 23,500
2022/06/13 767 780 737 737 18,300
2022/06/10 787 809 765 797 22,900
2022/06/09 781 785 766 772 22,600
2022/06/08 791 800 785 786 18,200
2022/06/07 824 824 795 795 19,200
2022/06/06 808 828 779 824 49,700
2022/06/03 759 833 741 810 80,100
2022/06/02 761 769 752 756 3,400
2022/06/01 763 772 746 766 15,100
2022/05/31 773 776 747 763 23,800
2022/05/30 747 769 739 758 30,600
2022/05/27 731 738 719 738 18,200
2022/05/26 719 745 713 729 18,000
2022/05/25 739 739 704 730 33,500
2022/05/24 742 787 720 751 45,800
2022/05/23 745 760 736 748 28,900
2022/05/20 742 742 711 730 11,500
2022/05/19 715 724 703 716 15,100
2022/05/18 679 730 679 721 26,500
2022/05/17 713 727 670 679 48,100
2022/05/16 727 739 718 723 24,200
2022/05/13 704 732 704 732 19,900
2022/05/12 775 775 698 698 58,200
2022/05/11 705 779 705 779 116,400
2022/05/10 700 700 667 679 16,000
2022/05/09 710 715 700 700 19,600
2022/05/06 710 735 708 722 17,100
2022/05/02 714 724 714 717 9,800
2022/04/28 742 744 716 728 26,300
2022/04/27 740 740 697 728 37,300
2022/04/26 709 748 699 740 57,800
2022/04/25 695 702 680 686 18,000
2022/04/22 671 709 667 693 28,700
2022/04/21 678 683 670 674 10,000
2022/04/20 682 682 672 673 8,100
2022/04/19 672 677 669 674 5,800
2022/04/18 674 676 669 672 6,200
2022/04/15 670 676 668 670 8,300
2022/04/14 671 682 668 670 17,100
2022/04/13 696 696 666 673 15,300
2022/04/12 680 680 664 670 17,600
2022/04/11 676 682 666 680 5,000
2022/04/08 682 688 671 676 7,200
2022/04/07 684 685 662 675 20,500
2022/04/06 673 691 673 691 5,900
2022/04/05 700 700 675 676 7,700
2022/04/04 671 690 667 690 12,100
2022/04/01 675 678 660 671 13,700
2022/03/31 719 719 675 675 14,300
2022/03/30 709 713 680 694 14,900
2022/03/29 715 735 710 724 12,400
2022/03/28 712 737 703 730 39,000
2022/03/25 798 799 726 751 100,900
2022/03/24 662 738 650 738 239,800
2022/03/23 637 648 637 638 43,700
2022/03/22 649 649 639 641 14,400
2022/03/18 642 650 641 650 11,900
2022/03/17 654 655 649 652 31,900
2022/03/16 650 656 648 654 24,800
2022/03/15 644 651 641 651 40,000
2022/03/14 648 650 642 648 28,500
2022/03/11 653 656 647 653 45,400
2022/03/10 657 658 653 654 20,400
2022/03/09 655 656 652 656 36,000
2022/03/08 655 656 652 655 182,600
2022/03/07 658 659 655 655 121,300
2022/03/04 660 660 658 658 81,600
2022/03/03 660 662 659 659 33,700
2022/03/02 660 662 659 659 35,800
2022/03/01 661 663 659 660 90,900
2022/02/28 659 664 656 660 73,700
2022/02/25 655 659 655 656 59,300
2022/02/24 656 659 652 657 109,300
2022/02/22 657 661 653 654 171,200
2022/02/21 665 666 652 659 336,600
2022/02/18 589 609 587 605 21,200
2022/02/17 597 616 597 602 25,300
2022/02/16 595 617 595 597 18,600
2022/02/15 565 620 559 598 38,100
2022/02/14 571 579 556 565 50,200
2022/02/10 616 626 602 621 22,800
2022/02/09 596 615 595 615 14,200
2022/02/08 610 627 590 595 35,900
2022/02/07 640 640 609 611 40,300
2022/02/04 601 650 601 650 78,200
2022/02/03 615 620 597 601 38,900
2022/02/02 623 646 613 630 42,000
2022/02/01 648 648 616 623 107,800
2022/01/31 610 667 587 657 205,900
2022/01/28 529 595 529 581 239,500
2022/01/27 557 557 510 512 42,100
2022/01/26 533 548 529 537 22,800
2022/01/25 568 568 528 534 37,900
2022/01/24 534 565 532 565 22,100
2022/01/21 536 551 531 551 19,500
2022/01/20 521 556 521 552 28,600
2022/01/19 544 551 518 518 22,100
2022/01/18 557 577 554 556 28,500
2022/01/17 562 563 538 550 38,700
2022/01/14 582 582 555 559 27,900
2022/01/13 578 579 558 579 24,900
2022/01/12 552 578 545 578 29,300
2022/01/11 560 560 531 532 35,400
2022/01/07 548 553 527 550 38,300
2022/01/06 549 552 532 532 21,000
2022/01/05 576 576 550 553 18,400
2022/01/04 590 591 560 569 29,800

このページの先頭へ