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
2026/03/11 1,200 1,215 1,200 1,200 5,200
2026/03/10 1,200 1,217 1,178 1,200 14,200
2026/03/09 1,169 1,175 1,130 1,153 18,500
2026/03/06 1,186 1,204 1,181 1,192 8,400
2026/03/05 1,199 1,218 1,180 1,207 26,600
2026/03/04 1,160 1,162 1,124 1,146 38,600
2026/03/03 1,196 1,196 1,170 1,180 24,900
2026/03/02 1,200 1,208 1,180 1,191 22,600
2026/02/27 1,210 1,214 1,195 1,200 16,000
2026/02/26 1,184 1,230 1,170 1,208 27,100
2026/02/25 1,173 1,184 1,166 1,170 18,500
2026/02/24 1,147 1,186 1,131 1,172 24,500
2026/02/20 1,146 1,163 1,132 1,140 13,500
2026/02/19 1,135 1,148 1,127 1,148 10,200
2026/02/18 1,115 1,141 1,108 1,131 13,500
2026/02/17 1,111 1,111 1,095 1,110 8,400
2026/02/16 1,100 1,107 1,088 1,100 12,300
2026/02/13 1,103 1,103 1,090 1,090 14,900
2026/02/12 1,130 1,130 1,100 1,102 15,200
2026/02/10 1,122 1,145 1,118 1,119 17,400
2026/02/09 1,159 1,159 1,121 1,128 12,300
2026/02/06 1,168 1,168 1,142 1,148 11,800
2026/02/05 1,130 1,170 1,130 1,168 22,800
2026/02/04 1,123 1,146 1,113 1,132 39,500
2026/02/03 1,113 1,136 1,104 1,113 35,100
2026/02/02 1,105 1,115 1,105 1,109 8,500
2026/01/30 1,107 1,107 1,098 1,104 9,800
2026/01/29 1,100 1,107 1,084 1,107 15,000
2026/01/28 1,120 1,120 1,095 1,100 6,600
2026/01/27 1,119 1,121 1,116 1,116 2,300
2026/01/26 1,128 1,128 1,113 1,114 9,000
2026/01/23 1,129 1,129 1,117 1,117 4,700
2026/01/22 1,131 1,131 1,114 1,121 5,000
2026/01/21 1,130 1,130 1,112 1,127 5,300
2026/01/20 1,128 1,147 1,127 1,131 12,700
2026/01/19 1,120 1,125 1,097 1,125 9,200
2026/01/16 1,116 1,120 1,106 1,120 4,000
2026/01/15 1,116 1,117 1,098 1,116 4,800
2026/01/14 1,112 1,120 1,109 1,113 5,600
2026/01/13 1,123 1,123 1,083 1,111 16,900
2026/01/09 1,128 1,128 1,110 1,121 2,400
2026/01/08 1,130 1,130 1,118 1,122 4,100
2026/01/07 1,145 1,145 1,124 1,135 7,000
2026/01/06 1,132 1,152 1,127 1,145 11,800
2026/01/05 1,149 1,149 1,102 1,102 16,400

このページの先頭へ