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
2021/06/18 3,030.0 3,060.0 2,925.0 2,938.0 51,600
2021/06/17 2,970.0 3,035.0 2,931.0 3,020.0 60,400
2021/06/16 3,000.0 3,040.0 2,931.0 2,993.0 54,300
2021/06/15 2,966.0 3,005.0 2,900.0 3,000.0 49,200
2021/06/14 2,923.0 2,991.0 2,875.0 2,953.0 36,100
2021/06/11 2,977.0 2,983.0 2,890.0 2,922.0 38,200
2021/06/10 2,909.0 2,957.0 2,853.0 2,957.0 38,100
2021/06/09 2,975.0 3,015.0 2,894.0 2,909.0 48,300
2021/06/08 2,806.0 2,931.0 2,806.0 2,925.0 67,700
2021/06/07 2,783.0 2,830.0 2,740.0 2,803.0 47,600
2021/06/04 2,823.0 2,880.0 2,756.0 2,775.0 73,400
2021/06/03 2,916.0 2,930.0 2,797.0 2,807.0 86,600
2021/06/02 2,970.0 2,970.0 2,860.0 2,917.0 104,000
2021/06/01 3,025.0 3,040.0 2,912.0 3,015.0 137,800
2021/05/31 3,250.0 3,300.0 2,961.0 2,973.0 431,900
2021/05/28 3,180.0 3,180.0 3,180.0 3,180.0 23,000
2021/05/27 2,727.0 2,738.0 2,666.0 2,677.0 30,500
2021/05/26 2,750.0 2,768.0 2,686.0 2,729.0 35,000
2021/05/25 2,700.0 2,794.0 2,665.0 2,775.0 58,800
2021/05/24 2,679.0 2,716.0 2,632.0 2,664.0 54,900
2021/05/21 2,764.0 2,767.0 2,673.0 2,679.0 55,100
2021/05/20 2,761.0 2,841.0 2,747.0 2,753.0 63,900
2021/05/19 2,820.0 2,866.0 2,765.0 2,776.0 62,700
2021/05/18 2,821.0 2,971.0 2,821.0 2,855.0 83,500
2021/05/17 2,958.0 3,010.0 2,818.0 2,832.0 124,800
2021/05/14 2,940.0 2,988.0 2,893.0 2,937.0 74,000
2021/05/13 2,881.0 2,942.0 2,813.0 2,861.0 100,700
2021/05/12 3,075.0 3,085.0 2,866.0 2,903.0 196,500
2021/05/11 3,020.0 3,100.0 2,912.0 3,045.0 116,700
2021/05/10 3,220.0 3,255.0 3,035.0 3,035.0 88,000
2021/05/07 3,045.0 3,210.0 3,025.0 3,175.0 82,200
2021/05/06 3,050.0 3,110.0 2,970.0 3,055.0 80,700
2021/04/30 3,150.0 3,275.0 3,040.0 3,090.0 142,700
2021/04/28 3,270.0 3,370.0 3,150.0 3,170.0 246,300
2021/04/27 3,090.0 3,250.0 3,085.0 3,200.0 211,800
2021/04/26 3,055.0 3,170.0 2,997.0 3,090.0 180,700
2021/04/23 2,966.0 3,120.0 2,865.0 3,080.0 233,600
2021/04/22 2,980.0 3,090.0 2,849.0 2,997.0 334,400
2021/04/21 2,827.0 2,951.0 2,746.0 2,937.0 250,600
2021/04/20 2,749.0 2,874.0 2,721.0 2,870.0 187,100
2021/04/19 2,680.0 2,871.0 2,660.0 2,749.0 255,500
2021/04/16 2,678.0 2,876.0 2,670.0 2,699.0 368,700
2021/04/15 2,649.0 2,706.0 2,588.0 2,649.0 186,500
2021/04/14 2,650.0 2,748.0 2,475.0 2,649.0 945,100
2021/04/13 2,241.0 2,285.0 2,202.0 2,251.0 32,800
2021/04/12 2,277.0 2,289.0 2,237.0 2,254.0 32,000
2021/04/09 2,257.0 2,315.0 2,235.0 2,275.0 39,500
2021/04/08 2,270.0 2,313.0 2,230.0 2,257.0 61,800
2021/04/07 2,321.0 2,326.0 2,255.0 2,268.0 61,500
2021/04/06 2,400.0 2,420.0 2,296.0 2,313.0 73,200