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
2025/06/13 1,135 1,137 1,092 1,121 25,500
2025/06/12 1,152 1,160 1,138 1,138 6,500
2025/06/11 1,159 1,168 1,141 1,151 11,500
2025/06/10 1,171 1,171 1,140 1,147 27,200
2025/06/09 1,184 1,188 1,166 1,175 26,300
2025/06/06 1,160 1,175 1,159 1,175 24,200
2025/06/05 1,144 1,163 1,134 1,160 34,500
2025/06/04 1,111 1,150 1,103 1,146 28,600
2025/06/03 1,126 1,126 1,090 1,100 9,200
2025/06/02 1,110 1,125 1,091 1,096 21,800
2025/05/30 1,073 1,109 1,073 1,109 31,700
2025/05/29 1,079 1,079 1,066 1,075 8,600
2025/05/28 1,070 1,079 1,062 1,079 17,400
2025/05/27 1,045 1,082 1,045 1,067 18,200
2025/05/26 1,029 1,048 1,015 1,035 20,300
2025/05/23 994 1,029 994 1,013 15,300
2025/05/22 995 1,008 990 994 16,900
2025/05/21 1,041 1,041 998 1,009 26,700
2025/05/20 990 1,064 990 1,044 31,500
2025/05/19 992 1,018 991 997 14,600
2025/05/16 981 1,007 974 989 35,700
2025/05/15 990 1,022 964 980 57,900
2025/05/14 1,009 1,030 995 1,006 26,900
2025/05/13 1,029 1,029 997 1,007 19,500
2025/05/12 1,030 1,040 970 996 46,000
2025/05/09 982 1,097 982 1,030 114,600
2025/05/08 942 956 927 956 57,900
2025/05/07 913 940 913 939 10,400
2025/05/02 930 930 901 903 15,700
2025/05/01 935 936 925 925 4,900
2025/04/30 940 940 920 925 17,300
2025/04/28 914 937 913 937 6,800
2025/04/25 923 929 913 914 5,300
2025/04/24 920 922 913 922 2,200
2025/04/23 914 920 910 913 7,500
2025/04/22 916 923 898 908 8,300
2025/04/21 913 950 913 931 9,600
2025/04/18 895 914 893 913 6,900
2025/04/17 883 899 883 897 3,400
2025/04/16 897 909 883 895 4,800
2025/04/15 905 915 896 902 4,900
2025/04/14 905 925 900 907 7,800
2025/04/11 876 915 862 900 8,100
2025/04/10 918 918 888 899 12,800
2025/04/09 856 900 832 861 17,400
2025/04/08 860 889 855 865 14,000
2025/04/07 800 863 795 817 36,000
2025/04/04 910 910 858 905 48,200
2025/04/03 935 935 915 922 15,200
2025/04/02 960 960 935 935 13,100
2025/04/01 966 966 945 961 8,800
2025/03/31 962 962 949 951 13,600
2025/03/28 962 962 954 956 12,100
2025/03/27 986 988 978 979 15,800
2025/03/26 980 988 980 985 9,600
2025/03/25 979 979 975 978 4,900
2025/03/24 976 978 973 977 6,300
2025/03/21 973 976 970 974 8,000
2025/03/19 961 971 961 971 5,900
2025/03/18 965 975 960 961 11,200
2025/03/17 960 968 960 960 7,400
2025/03/14 960 960 948 960 10,400
2025/03/13 956 960 947 949 9,900
2025/03/12 951 955 943 954 10,900
2025/03/11 954 954 933 954 16,900
2025/03/10 953 956 950 951 7,000
2025/03/07 950 959 947 947 6,100
2025/03/06 956 962 950 950 6,200
2025/03/05 955 959 950 953 8,100
2025/03/04 960 966 952 954 9,600
2025/03/03 965 965 957 962 6,100
2025/02/28 964 964 948 958 11,300
2025/02/27 959 963 950 963 6,400
2025/02/26 963 966 946 951 10,500
2025/02/25 948 965 946 963 9,000
2025/02/21 978 978 945 953 11,600
2025/02/20 979 984 958 963 20,700
2025/02/19 950 968 950 965 11,900
2025/02/18 944 955 944 950 22,500
2025/02/17 944 950 939 944 18,500
2025/02/14 950 950 940 942 15,600
2025/02/13 952 952 945 951 9,300
2025/02/12 958 958 950 951 13,100
2025/02/10 964 974 955 955 10,800
2025/02/07 974 988 970 971 19,200
2025/02/06 940 970 940 970 19,400
2025/02/05 949 949 936 944 6,100
2025/02/04 932 958 923 934 47,200
2025/02/03 922 966 918 961 46,200
2025/01/31 947 947 911 919 50,200
2025/01/30 947 952 919 919 81,700
2025/01/29 953 953 946 950 21,000
2025/01/28 945 960 945 950 13,800
2025/01/27 953 963 949 950 15,400
2025/01/24 941 954 939 953 16,900
2025/01/23 950 950 939 941 9,100
2025/01/22 952 952 943 950 7,500
2025/01/21 961 961 943 943 13,700
2025/01/20 972 979 948 950 24,400
2025/01/17 947 968 944 962 15,100
2025/01/16 951 958 943 947 21,700
2025/01/15 960 960 946 947 12,300
2025/01/14 942 955 936 949 23,300
2025/01/10 950 957 940 941 10,900
2025/01/09 955 956 942 956 14,000
2025/01/08 984 985 955 955 11,700
2025/01/07 986 986 964 969 27,200
2025/01/06 987 1,003 978 986 23,700

このページの先頭へ