フィル・カンパニー(3267) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/09/22 3,020.0 3,055.0 2,906.0 2,924.0 50,600
2021/09/21 3,150.0 3,155.0 3,015.0 3,020.0 94,100
2021/09/17 3,275.0 3,345.0 3,160.0 3,250.0 326,700
2021/09/16 3,155.0 3,190.0 3,000.0 3,065.0 75,000
2021/09/15 2,927.0 3,195.0 2,927.0 3,135.0 151,300
2021/09/14 2,938.0 2,938.0 2,870.0 2,927.0 21,800
2021/09/13 2,922.0 2,943.0 2,895.0 2,943.0 16,100
2021/09/10 2,839.0 2,944.0 2,839.0 2,944.0 44,900
2021/09/09 2,850.0 2,883.0 2,821.0 2,824.0 19,600
2021/09/08 2,861.0 2,882.0 2,805.0 2,819.0 16,400
2021/09/07 2,830.0 2,875.0 2,819.0 2,867.0 21,600
2021/09/06 2,767.0 2,822.0 2,763.0 2,822.0 21,400
2021/09/03 2,806.0 2,843.0 2,725.0 2,725.0 36,700
2021/09/02 2,897.0 2,897.0 2,806.0 2,806.0 24,900
2021/09/01 2,846.0 2,899.0 2,821.0 2,880.0 20,600
2021/08/31 2,899.0 2,899.0 2,832.0 2,846.0 21,000
2021/08/30 2,899.0 2,933.0 2,858.0 2,904.0 30,800
2021/08/27 2,827.0 2,878.0 2,778.0 2,868.0 28,500
2021/08/26 2,758.0 2,847.0 2,756.0 2,827.0 30,400
2021/08/25 2,797.0 2,840.0 2,736.0 2,757.0 30,800
2021/08/24 2,778.0 2,853.0 2,778.0 2,825.0 27,000
2021/08/23 2,730.0 2,819.0 2,719.0 2,773.0 22,500
2021/08/20 2,826.0 2,860.0 2,705.0 2,707.0 46,100
2021/08/19 2,737.0 2,870.0 2,692.0 2,741.0 46,300
2021/08/18 2,748.0 2,825.0 2,666.0 2,786.0 38,400
2021/08/17 2,857.0 2,857.0 2,740.0 2,740.0 29,400
2021/08/16 2,886.0 2,886.0 2,765.0 2,807.0 47,300
2021/08/13 2,834.0 2,893.0 2,783.0 2,893.0 30,100
2021/08/12 2,846.0 2,870.0 2,800.0 2,809.0 23,500
2021/08/11 2,807.0 2,874.0 2,762.0 2,844.0 28,600
2021/08/10 2,698.0 2,820.0 2,698.0 2,803.0 47,700
2021/08/06 2,700.0 2,770.0 2,647.0 2,655.0 34,800
2021/08/05 2,673.0 2,759.0 2,666.0 2,719.0 30,800
2021/08/04 2,680.0 2,750.0 2,622.0 2,673.0 37,700
2021/08/03 2,781.0 2,801.0 2,693.0 2,706.0 25,200
2021/08/02 2,661.0 2,805.0 2,654.0 2,787.0 49,600
2021/07/30 2,699.0 2,770.0 2,636.0 2,651.0 53,500
2021/07/29 2,640.0 2,680.0 2,620.0 2,668.0 29,700
2021/07/28 2,704.0 2,714.0 2,610.0 2,621.0 28,400
2021/07/27 2,745.0 2,747.0 2,688.0 2,694.0 20,000
2021/07/26 2,730.0 2,800.0 2,728.0 2,745.0 55,600
2021/07/21 2,595.0 2,689.0 2,558.0 2,682.0 76,800
2021/07/20 2,601.0 2,689.0 2,535.0 2,545.0 48,900
2021/07/19 2,637.0 2,680.0 2,590.0 2,635.0 53,800
2021/07/16 2,600.0 2,695.0 2,597.0 2,687.0 58,600
2021/07/15 2,600.0 2,660.0 2,519.0 2,640.0 89,400
2021/07/14 2,606.0 2,697.0 2,568.0 2,573.0 127,200
2021/07/13 2,715.0 2,745.0 2,665.0 2,706.0 78,100
2021/07/12 2,661.0 2,713.0 2,625.0 2,695.0 49,200
2021/07/09 2,550.0 2,628.0 2,492.0 2,611.0 65,900