フィル・カンパニー(3267) 東証プライム 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
2022/05/23 1,212.0 1,301.0 1,212.0 1,285.0 52,300
2022/05/20 1,178.0 1,208.0 1,161.0 1,199.0 31,100
2022/05/19 1,180.0 1,188.0 1,152.0 1,177.0 19,300
2022/05/18 1,196.0 1,224.0 1,190.0 1,210.0 22,500
2022/05/17 1,186.0 1,196.0 1,160.0 1,196.0 23,300
2022/05/16 1,154.0 1,182.0 1,140.0 1,182.0 39,500
2022/05/13 1,099.0 1,143.0 1,062.0 1,134.0 31,300
2022/05/12 1,118.0 1,138.0 1,087.0 1,088.0 47,600
2022/05/11 1,128.0 1,148.0 1,071.0 1,148.0 58,200
2022/05/10 1,097.0 1,109.0 1,060.0 1,103.0 42,600
2022/05/09 1,095.0 1,107.0 1,076.0 1,097.0 36,700
2022/05/06 1,127.0 1,127.0 1,087.0 1,098.0 56,100
2022/05/02 1,136.0 1,164.0 1,120.0 1,143.0 28,200
2022/04/28 1,146.0 1,151.0 1,123.0 1,148.0 25,000
2022/04/27 1,114.0 1,152.0 1,108.0 1,150.0 33,400
2022/04/26 1,114.0 1,165.0 1,104.0 1,165.0 31,900
2022/04/25 1,135.0 1,149.0 1,095.0 1,095.0 67,800
2022/04/22 1,250.0 1,250.0 1,171.0 1,176.0 66,300
2022/04/21 1,264.0 1,287.0 1,256.0 1,285.0 23,700
2022/04/20 1,308.0 1,308.0 1,249.0 1,267.0 42,900
2022/04/19 1,241.0 1,362.0 1,241.0 1,305.0 61,600
2022/04/18 1,270.0 1,298.0 1,206.0 1,247.0 21,800
2022/04/15 1,202.0 1,290.0 1,202.0 1,280.0 59,000
2022/04/14 1,257.0 1,259.0 1,214.0 1,239.0 37,200
2022/04/13 1,154.0 1,228.0 1,154.0 1,227.0 44,100
2022/04/12 1,165.0 1,200.0 1,152.0 1,158.0 41,200
2022/04/11 1,235.0 1,235.0 1,180.0 1,193.0 41,100
2022/04/08 1,254.0 1,280.0 1,230.0 1,247.0 50,000
2022/04/07 1,286.0 1,286.0 1,226.0 1,254.0 30,700
2022/04/06 1,314.0 1,317.0 1,285.0 1,309.0 25,800
2022/04/05 1,367.0 1,367.0 1,295.0 1,316.0 45,400
2022/04/04 1,228.0 1,324.0 1,228.0 1,324.0 43,300
2022/04/01 1,269.0 1,269.0 1,213.0 1,238.0 25,100
2022/03/31 1,284.0 1,284.0 1,242.0 1,269.0 33,400
2022/03/30 1,246.0 1,299.0 1,242.0 1,295.0 42,100
2022/03/29 1,208.0 1,267.0 1,184.0 1,246.0 74,300
2022/03/28 1,222.0 1,224.0 1,190.0 1,209.0 33,300
2022/03/25 1,255.0 1,255.0 1,205.0 1,238.0 31,600
2022/03/24 1,218.0 1,258.0 1,207.0 1,255.0 30,900
2022/03/23 1,200.0 1,255.0 1,196.0 1,239.0 47,000
2022/03/22 1,230.0 1,243.0 1,177.0 1,192.0 66,900
2022/03/18 1,222.0 1,278.0 1,210.0 1,267.0 43,800
2022/03/17 1,197.0 1,250.0 1,190.0 1,241.0 66,700
2022/03/16 1,100.0 1,180.0 1,099.0 1,170.0 42,100
2022/03/15 1,111.0 1,111.0 1,067.0 1,098.0 36,400
2022/03/14 1,099.0 1,140.0 1,089.0 1,120.0 43,800
2022/03/11 1,074.0 1,110.0 1,067.0 1,104.0 42,700
2022/03/10 1,089.0 1,115.0 1,074.0 1,105.0 41,600
2022/03/09 1,041.0 1,054.0 1,017.0 1,029.0 46,800
2022/03/08 1,052.0 1,075.0 1,000.0 1,023.0 63,600