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 |
|---|---|---|---|---|---|
| 2024/12/30 | 971 | 985 | 970 | 976 | 25,000 |
| 2024/12/27 | 946 | 970 | 946 | 970 | 26,800 |
| 2024/12/26 | 941 | 963 | 941 | 955 | 16,700 |
| 2024/12/25 | 924 | 959 | 924 | 945 | 45,200 |
| 2024/12/24 | 911 | 919 | 902 | 907 | 43,900 |
| 2024/12/23 | 915 | 928 | 912 | 919 | 32,800 |
| 2024/12/20 | 938 | 939 | 909 | 911 | 56,200 |
| 2024/12/19 | 950 | 962 | 933 | 941 | 73,900 |
| 2024/12/18 | 971 | 975 | 941 | 947 | 255,500 |
| 2024/12/17 | 885 | 901 | 878 | 881 | 9,200 |
| 2024/12/16 | 902 | 907 | 885 | 885 | 11,000 |
| 2024/12/13 | 898 | 915 | 898 | 907 | 5,900 |
| 2024/12/12 | 902 | 913 | 894 | 897 | 12,700 |
| 2024/12/11 | 913 | 917 | 891 | 899 | 18,400 |
| 2024/12/10 | 918 | 918 | 900 | 908 | 5,900 |
| 2024/12/09 | 907 | 912 | 899 | 908 | 4,900 |
| 2024/12/06 | 928 | 928 | 900 | 900 | 8,300 |
| 2024/12/05 | 930 | 930 | 911 | 916 | 18,500 |
| 2024/12/04 | 938 | 942 | 920 | 933 | 8,500 |
| 2024/12/03 | 950 | 960 | 942 | 946 | 8,200 |
| 2024/12/02 | 951 | 952 | 936 | 943 | 15,100 |
| 2024/11/29 | 950 | 959 | 950 | 952 | 7,200 |
| 2024/11/28 | 938 | 969 | 938 | 943 | 21,900 |
| 2024/11/27 | 961 | 961 | 940 | 941 | 12,000 |
| 2024/11/26 | 970 | 971 | 949 | 968 | 16,300 |
| 2024/11/25 | 977 | 978 | 952 | 978 | 15,800 |
| 2024/11/22 | 963 | 977 | 945 | 975 | 19,000 |
| 2024/11/21 | 980 | 980 | 963 | 963 | 2,600 |
| 2024/11/20 | 983 | 983 | 961 | 965 | 11,400 |
| 2024/11/19 | 974 | 978 | 963 | 978 | 7,100 |
| 2024/11/18 | 950 | 980 | 950 | 959 | 14,000 |
| 2024/11/15 | 985 | 985 | 950 | 950 | 15,700 |
| 2024/11/14 | 970 | 993 | 970 | 980 | 28,500 |
| 2024/11/13 | 914 | 950 | 914 | 944 | 17,800 |
| 2024/11/12 | 923 | 944 | 914 | 914 | 11,200 |
| 2024/11/11 | 910 | 924 | 903 | 915 | 4,700 |
| 2024/11/08 | 910 | 930 | 908 | 917 | 7,800 |
| 2024/11/07 | 917 | 917 | 901 | 910 | 14,300 |
| 2024/11/06 | 941 | 941 | 902 | 906 | 17,200 |
| 2024/11/05 | 911 | 959 | 911 | 942 | 42,900 |
| 2024/11/01 | 860 | 943 | 856 | 901 | 56,400 |
| 2024/10/31 | 863 | 866 | 839 | 864 | 29,900 |
| 2024/10/30 | 847 | 870 | 840 | 840 | 59,800 |
| 2024/10/29 | 839 | 863 | 830 | 846 | 13,700 |
| 2024/10/28 | 815 | 854 | 815 | 841 | 15,500 |
| 2024/10/25 | 838 | 849 | 815 | 815 | 13,500 |
| 2024/10/24 | 853 | 854 | 841 | 841 | 10,200 |
| 2024/10/23 | 835 | 863 | 828 | 863 | 29,300 |
| 2024/10/22 | 838 | 844 | 825 | 831 | 11,800 |
| 2024/10/21 | 829 | 851 | 812 | 841 | 18,500 |
| 2024/10/18 | 824 | 834 | 816 | 825 | 16,400 |
| 2024/10/17 | 834 | 834 | 811 | 820 | 22,700 |
| 2024/10/16 | 834 | 840 | 826 | 828 | 6,600 |
| 2024/10/15 | 845 | 845 | 832 | 834 | 12,700 |
| 2024/10/11 | 840 | 840 | 825 | 837 | 11,300 |
| 2024/10/10 | 819 | 828 | 810 | 828 | 15,100 |
| 2024/10/09 | 831 | 831 | 811 | 825 | 21,700 |
| 2024/10/08 | 836 | 838 | 818 | 829 | 25,500 |
| 2024/10/07 | 850 | 850 | 837 | 845 | 14,500 |
| 2024/10/04 | 846 | 853 | 840 | 845 | 17,800 |
| 2024/10/03 | 832 | 853 | 832 | 846 | 11,800 |
| 2024/10/02 | 861 | 861 | 838 | 844 | 20,400 |
| 2024/10/01 | 855 | 868 | 847 | 860 | 7,600 |
| 2024/09/30 | 864 | 865 | 845 | 847 | 17,900 |
| 2024/09/27 | 865 | 874 | 848 | 861 | 19,100 |
| 2024/09/26 | 891 | 891 | 856 | 866 | 22,500 |
| 2024/09/25 | 891 | 891 | 870 | 882 | 13,800 |
| 2024/09/24 | 913 | 913 | 889 | 892 | 12,000 |
| 2024/09/20 | 899 | 920 | 899 | 913 | 15,600 |
| 2024/09/19 | 871 | 902 | 871 | 891 | 16,800 |
| 2024/09/18 | 886 | 895 | 869 | 871 | 19,100 |
| 2024/09/17 | 858 | 868 | 843 | 862 | 15,800 |
| 2024/09/13 | 863 | 871 | 849 | 864 | 9,100 |
| 2024/09/12 | 847 | 874 | 847 | 867 | 21,700 |
| 2024/09/11 | 842 | 842 | 812 | 831 | 24,300 |
| 2024/09/10 | 857 | 861 | 844 | 851 | 12,700 |
| 2024/09/09 | 836 | 859 | 822 | 842 | 24,600 |
| 2024/09/06 | 869 | 871 | 835 | 861 | 41,100 |
| 2024/09/05 | 877 | 900 | 860 | 870 | 20,300 |
| 2024/09/04 | 893 | 919 | 871 | 881 | 49,400 |
| 2024/09/03 | 898 | 923 | 898 | 922 | 7,900 |
| 2024/09/02 | 911 | 917 | 898 | 898 | 13,800 |
| 2024/08/30 | 916 | 923 | 905 | 905 | 14,500 |
| 2024/08/29 | 895 | 914 | 895 | 907 | 17,700 |
| 2024/08/28 | 901 | 903 | 884 | 893 | 13,800 |
| 2024/08/27 | 880 | 904 | 876 | 899 | 10,200 |
| 2024/08/26 | 883 | 896 | 878 | 878 | 19,900 |
| 2024/08/23 | 891 | 895 | 881 | 883 | 10,100 |
| 2024/08/22 | 905 | 910 | 886 | 888 | 20,600 |
| 2024/08/21 | 886 | 908 | 870 | 901 | 32,300 |
| 2024/08/20 | 865 | 903 | 865 | 901 | 21,800 |
| 2024/08/19 | 875 | 885 | 849 | 850 | 29,100 |
| 2024/08/16 | 876 | 883 | 867 | 871 | 24,700 |
| 2024/08/15 | 865 | 880 | 854 | 861 | 21,300 |
| 2024/08/14 | 858 | 871 | 852 | 866 | 17,200 |
| 2024/08/13 | 810 | 866 | 810 | 850 | 40,500 |
| 2024/08/09 | 815 | 826 | 799 | 809 | 21,100 |
| 2024/08/08 | 797 | 833 | 780 | 800 | 45,900 |
| 2024/08/07 | 783 | 858 | 762 | 815 | 60,500 |
| 2024/08/06 | 791 | 827 | 756 | 768 | 92,300 |
| 2024/08/05 | 820 | 832 | 760 | 761 | 143,700 |
| 2024/08/02 | 907 | 951 | 853 | 910 | 197,300 |
| 2024/08/01 | 1,084 | 1,084 | 1,034 | 1,057 | 51,200 |
| 2024/07/31 | 1,059 | 1,089 | 1,043 | 1,089 | 37,900 |
| 2024/07/30 | 1,061 | 1,070 | 1,048 | 1,048 | 40,700 |
| 2024/07/29 | 1,066 | 1,075 | 1,046 | 1,060 | 29,200 |
| 2024/07/26 | 1,035 | 1,059 | 1,025 | 1,041 | 24,000 |
| 2024/07/25 | 1,050 | 1,068 | 1,022 | 1,028 | 39,400 |
| 2024/07/24 | 1,062 | 1,072 | 1,055 | 1,063 | 14,600 |
| 2024/07/23 | 1,073 | 1,083 | 1,051 | 1,063 | 12,800 |
| 2024/07/22 | 1,104 | 1,112 | 1,060 | 1,072 | 33,100 |
| 2024/07/19 | 1,126 | 1,126 | 1,097 | 1,104 | 10,100 |
| 2024/07/18 | 1,125 | 1,125 | 1,103 | 1,116 | 11,300 |
| 2024/07/17 | 1,130 | 1,142 | 1,121 | 1,121 | 11,200 |
| 2024/07/16 | 1,143 | 1,147 | 1,126 | 1,127 | 24,300 |
| 2024/07/12 | 1,124 | 1,150 | 1,124 | 1,143 | 20,200 |
| 2024/07/11 | 1,112 | 1,140 | 1,112 | 1,132 | 14,500 |
| 2024/07/10 | 1,121 | 1,123 | 1,094 | 1,115 | 21,800 |
| 2024/07/09 | 1,106 | 1,119 | 1,101 | 1,116 | 39,400 |
| 2024/07/08 | 1,130 | 1,141 | 1,117 | 1,117 | 15,200 |
| 2024/07/05 | 1,135 | 1,140 | 1,119 | 1,127 | 28,400 |
| 2024/07/04 | 1,085 | 1,117 | 1,083 | 1,116 | 35,700 |
| 2024/07/03 | 1,084 | 1,097 | 1,076 | 1,079 | 15,100 |
| 2024/07/02 | 1,102 | 1,115 | 1,084 | 1,084 | 17,800 |
| 2024/07/01 | 1,123 | 1,126 | 1,102 | 1,102 | 12,400 |
| 2024/06/28 | 1,147 | 1,154 | 1,121 | 1,121 | 18,900 |
| 2024/06/27 | 1,126 | 1,158 | 1,123 | 1,152 | 43,900 |
| 2024/06/26 | 1,136 | 1,136 | 1,110 | 1,114 | 16,000 |
| 2024/06/25 | 1,128 | 1,148 | 1,109 | 1,135 | 34,500 |
| 2024/06/24 | 1,144 | 1,144 | 1,087 | 1,106 | 40,300 |
| 2024/06/21 | 1,100 | 1,118 | 1,100 | 1,116 | 25,300 |
| 2024/06/20 | 1,074 | 1,100 | 1,073 | 1,100 | 37,800 |
| 2024/06/19 | 1,058 | 1,062 | 1,048 | 1,053 | 13,800 |
| 2024/06/18 | 1,053 | 1,060 | 1,044 | 1,048 | 12,800 |
| 2024/06/17 | 1,033 | 1,059 | 1,033 | 1,047 | 20,700 |
| 2024/06/14 | 1,020 | 1,041 | 1,015 | 1,032 | 15,800 |
| 2024/06/13 | 1,047 | 1,047 | 1,011 | 1,011 | 22,700 |
| 2024/06/12 | 1,040 | 1,064 | 1,033 | 1,037 | 17,200 |
| 2024/06/11 | 1,045 | 1,045 | 985 | 1,033 | 95,600 |
| 2024/06/10 | 1,055 | 1,071 | 1,050 | 1,052 | 25,600 |
| 2024/06/07 | 1,048 | 1,058 | 1,043 | 1,052 | 18,800 |
| 2024/06/06 | 1,027 | 1,050 | 1,027 | 1,040 | 23,200 |
| 2024/06/05 | 1,045 | 1,045 | 1,023 | 1,028 | 10,600 |
| 2024/06/04 | 1,035 | 1,055 | 1,032 | 1,032 | 34,100 |
| 2024/06/03 | 1,034 | 1,034 | 1,017 | 1,034 | 23,400 |
| 2024/05/31 | 1,012 | 1,031 | 1,011 | 1,021 | 30,200 |
| 2024/05/30 | 993 | 1,014 | 991 | 1,001 | 30,600 |
| 2024/05/29 | 997 | 1,013 | 987 | 992 | 34,000 |
| 2024/05/28 | 982 | 999 | 982 | 985 | 22,600 |
| 2024/05/27 | 986 | 990 | 975 | 987 | 32,900 |
| 2024/05/24 | 985 | 998 | 984 | 990 | 21,500 |
| 2024/05/23 | 1,005 | 1,006 | 987 | 994 | 35,400 |
| 2024/05/22 | 1,007 | 1,010 | 999 | 1,005 | 13,600 |
| 2024/05/21 | 1,006 | 1,010 | 996 | 1,007 | 20,700 |
| 2024/05/20 | 1,011 | 1,018 | 1,005 | 1,005 | 14,100 |
| 2024/05/17 | 1,016 | 1,025 | 1,011 | 1,011 | 12,500 |
| 2024/05/16 | 1,020 | 1,028 | 996 | 1,017 | 36,500 |
| 2024/05/15 | 1,039 | 1,039 | 1,019 | 1,035 | 28,400 |
| 2024/05/14 | 1,010 | 1,040 | 1,008 | 1,039 | 50,200 |
| 2024/05/13 | 1,011 | 1,039 | 989 | 994 | 91,600 |
| 2024/05/10 | 1,030 | 1,054 | 1,012 | 1,012 | 151,800 |
| 2024/05/09 | 1,134 | 1,135 | 1,090 | 1,112 | 45,900 |
| 2024/05/08 | 1,135 | 1,150 | 1,123 | 1,130 | 25,900 |
| 2024/05/07 | 1,110 | 1,125 | 1,100 | 1,120 | 34,200 |
| 2024/05/02 | 1,129 | 1,129 | 1,086 | 1,096 | 54,200 |
| 2024/05/01 | 1,162 | 1,176 | 1,129 | 1,135 | 29,600 |
| 2024/04/30 | 1,159 | 1,160 | 1,140 | 1,145 | 25,700 |
| 2024/04/26 | 1,137 | 1,142 | 1,120 | 1,129 | 32,800 |
| 2024/04/25 | 1,153 | 1,158 | 1,138 | 1,143 | 16,300 |
| 2024/04/24 | 1,176 | 1,176 | 1,153 | 1,164 | 10,700 |
| 2024/04/23 | 1,174 | 1,176 | 1,151 | 1,161 | 18,300 |
| 2024/04/22 | 1,122 | 1,144 | 1,114 | 1,144 | 24,900 |
| 2024/04/19 | 1,141 | 1,141 | 1,093 | 1,111 | 59,100 |
| 2024/04/18 | 1,171 | 1,176 | 1,138 | 1,143 | 47,800 |
| 2024/04/17 | 1,223 | 1,231 | 1,176 | 1,180 | 38,700 |
| 2024/04/16 | 1,263 | 1,263 | 1,215 | 1,229 | 37,800 |
| 2024/04/15 | 1,272 | 1,288 | 1,260 | 1,269 | 30,400 |
| 2024/04/12 | 1,248 | 1,276 | 1,238 | 1,263 | 19,900 |
| 2024/04/11 | 1,231 | 1,248 | 1,223 | 1,248 | 19,300 |
| 2024/04/10 | 1,258 | 1,277 | 1,240 | 1,240 | 20,900 |
| 2024/04/09 | 1,302 | 1,302 | 1,258 | 1,258 | 15,100 |
| 2024/04/08 | 1,306 | 1,315 | 1,270 | 1,272 | 25,700 |
| 2024/04/05 | 1,244 | 1,303 | 1,244 | 1,303 | 61,200 |
| 2024/04/04 | 1,240 | 1,266 | 1,221 | 1,253 | 44,300 |
| 2024/04/03 | 1,220 | 1,249 | 1,213 | 1,226 | 25,400 |
| 2024/04/02 | 1,234 | 1,263 | 1,224 | 1,239 | 32,000 |
| 2024/04/01 | 1,280 | 1,290 | 1,226 | 1,245 | 58,600 |
| 2024/03/29 | 1,300 | 1,314 | 1,273 | 1,292 | 90,900 |
| 2024/03/28 | 1,231 | 1,285 | 1,230 | 1,260 | 104,200 |
| 2024/03/27 | 1,231 | 1,235 | 1,205 | 1,215 | 56,500 |
| 2024/03/26 | 1,175 | 1,236 | 1,175 | 1,232 | 117,300 |
| 2024/03/25 | 1,174 | 1,193 | 1,165 | 1,174 | 49,800 |
| 2024/03/22 | 1,171 | 1,187 | 1,155 | 1,174 | 52,800 |
| 2024/03/21 | 1,171 | 1,171 | 1,153 | 1,161 | 27,300 |
| 2024/03/19 | 1,130 | 1,163 | 1,127 | 1,161 | 42,100 |
| 2024/03/18 | 1,125 | 1,142 | 1,115 | 1,134 | 25,100 |
| 2024/03/15 | 1,128 | 1,129 | 1,101 | 1,125 | 26,100 |
| 2024/03/14 | 1,090 | 1,129 | 1,090 | 1,119 | 20,800 |
| 2024/03/13 | 1,133 | 1,133 | 1,095 | 1,095 | 57,900 |
| 2024/03/12 | 1,142 | 1,143 | 1,117 | 1,128 | 65,400 |
| 2024/03/11 | 1,180 | 1,196 | 1,141 | 1,153 | 61,100 |
| 2024/03/08 | 1,190 | 1,202 | 1,172 | 1,186 | 27,600 |
| 2024/03/07 | 1,211 | 1,224 | 1,186 | 1,186 | 39,500 |
| 2024/03/06 | 1,174 | 1,199 | 1,172 | 1,195 | 34,300 |
| 2024/03/05 | 1,163 | 1,190 | 1,152 | 1,180 | 36,600 |
| 2024/03/04 | 1,178 | 1,197 | 1,156 | 1,163 | 62,200 |
| 2024/03/01 | 1,192 | 1,199 | 1,173 | 1,177 | 36,700 |
| 2024/02/29 | 1,213 | 1,213 | 1,181 | 1,189 | 42,600 |
| 2024/02/28 | 1,210 | 1,240 | 1,206 | 1,212 | 52,500 |
| 2024/02/27 | 1,208 | 1,220 | 1,195 | 1,209 | 51,100 |
| 2024/02/26 | 1,245 | 1,251 | 1,210 | 1,211 | 72,400 |
| 2024/02/22 | 1,287 | 1,287 | 1,247 | 1,251 | 56,600 |
| 2024/02/21 | 1,290 | 1,296 | 1,262 | 1,263 | 59,500 |
| 2024/02/20 | 1,303 | 1,336 | 1,297 | 1,305 | 74,100 |
| 2024/02/19 | 1,313 | 1,313 | 1,277 | 1,300 | 52,200 |
| 2024/02/16 | 1,288 | 1,315 | 1,288 | 1,313 | 40,100 |
| 2024/02/15 | 1,278 | 1,308 | 1,261 | 1,280 | 50,400 |
| 2024/02/14 | 1,330 | 1,332 | 1,266 | 1,275 | 71,500 |
| 2024/02/13 | 1,380 | 1,380 | 1,331 | 1,334 | 82,700 |
| 2024/02/09 | 1,350 | 1,376 | 1,350 | 1,357 | 45,800 |
| 2024/02/08 | 1,347 | 1,359 | 1,325 | 1,342 | 52,700 |
| 2024/02/07 | 1,312 | 1,331 | 1,302 | 1,324 | 63,300 |
| 2024/02/06 | 1,346 | 1,362 | 1,303 | 1,303 | 100,200 |
| 2024/02/05 | 1,388 | 1,410 | 1,346 | 1,362 | 112,200 |
| 2024/02/02 | 1,279 | 1,390 | 1,271 | 1,369 | 419,600 |
| 2024/02/01 | 1,222 | 1,238 | 1,190 | 1,226 | 110,300 |
| 2024/01/31 | 1,195 | 1,199 | 1,180 | 1,197 | 41,000 |
| 2024/01/30 | 1,194 | 1,217 | 1,190 | 1,195 | 64,800 |
| 2024/01/29 | 1,200 | 1,209 | 1,191 | 1,193 | 22,500 |
| 2024/01/26 | 1,224 | 1,224 | 1,192 | 1,192 | 27,500 |
| 2024/01/25 | 1,230 | 1,236 | 1,201 | 1,227 | 39,200 |
| 2024/01/24 | 1,235 | 1,249 | 1,230 | 1,230 | 21,900 |
| 2024/01/23 | 1,250 | 1,274 | 1,233 | 1,233 | 53,700 |
| 2024/01/22 | 1,263 | 1,263 | 1,232 | 1,239 | 47,100 |
| 2024/01/19 | 1,221 | 1,260 | 1,221 | 1,242 | 63,700 |
| 2024/01/18 | 1,231 | 1,238 | 1,219 | 1,219 | 23,000 |
| 2024/01/17 | 1,239 | 1,266 | 1,225 | 1,225 | 51,200 |
| 2024/01/16 | 1,250 | 1,268 | 1,236 | 1,245 | 45,400 |
| 2024/01/15 | 1,217 | 1,260 | 1,217 | 1,235 | 59,700 |
| 2024/01/12 | 1,200 | 1,216 | 1,192 | 1,200 | 20,400 |
| 2024/01/11 | 1,215 | 1,233 | 1,187 | 1,191 | 56,400 |
| 2024/01/10 | 1,231 | 1,248 | 1,213 | 1,214 | 40,100 |
| 2024/01/09 | 1,216 | 1,265 | 1,216 | 1,243 | 58,500 |
| 2024/01/05 | 1,239 | 1,240 | 1,221 | 1,221 | 32,400 |
| 2024/01/04 | 1,177 | 1,241 | 1,160 | 1,240 | 91,700 |