ファイズホールディングス(9325) 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
2022/05/20 742.0 742.0 711.0 730.0 11,500
2022/05/19 715.0 724.0 703.0 716.0 15,100
2022/05/18 679.0 730.0 679.0 721.0 26,500
2022/05/17 713.0 727.0 670.0 679.0 48,100
2022/05/16 727.0 739.0 718.0 723.0 24,200
2022/05/13 704.0 732.0 704.0 732.0 19,900
2022/05/12 775.0 775.0 698.0 698.0 58,200
2022/05/11 705.0 779.0 705.0 779.0 116,400
2022/05/10 700.0 700.0 667.0 679.0 16,000
2022/05/09 710.0 715.0 700.0 700.0 19,600
2022/05/06 710.0 735.0 708.0 722.0 17,100
2022/05/02 714.0 724.0 714.0 717.0 9,800
2022/04/28 742.0 744.0 716.0 728.0 26,300
2022/04/27 740.0 740.0 697.0 728.0 37,300
2022/04/26 709.0 748.0 699.0 740.0 57,800
2022/04/25 695.0 702.0 680.0 686.0 18,000
2022/04/22 671.0 709.0 667.0 693.0 28,700
2022/04/21 678.0 683.0 670.0 674.0 10,000
2022/04/20 682.0 682.0 672.0 673.0 8,100
2022/04/19 672.0 677.0 669.0 674.0 5,800
2022/04/18 674.0 676.0 669.0 672.0 6,200
2022/04/15 670.0 676.0 668.0 670.0 8,300
2022/04/14 671.0 682.0 668.0 670.0 17,100
2022/04/13 696.0 696.0 666.0 673.0 15,300
2022/04/12 680.0 680.0 664.0 670.0 17,600
2022/04/11 676.0 682.0 666.0 680.0 5,000
2022/04/08 682.0 688.0 671.0 676.0 7,200
2022/04/07 684.0 685.0 662.0 675.0 20,500
2022/04/06 673.0 691.0 673.0 691.0 5,900
2022/04/05 700.0 700.0 675.0 676.0 7,700
2022/04/04 671.0 690.0 667.0 690.0 12,100
2022/04/01 675.0 678.0 660.0 671.0 13,700
2022/03/31 719.0 719.0 675.0 675.0 14,300
2022/03/30 709.0 713.0 680.0 694.0 14,900
2022/03/29 715.0 735.0 710.0 724.0 12,400
2022/03/28 712.0 737.0 703.0 730.0 39,000
2022/03/25 798.0 799.0 726.0 751.0 100,900
2022/03/24 662.0 738.0 650.0 738.0 239,800
2022/03/23 637.0 648.0 637.0 638.0 43,700
2022/03/22 649.0 649.0 639.0 641.0 14,400
2022/03/18 642.0 650.0 641.0 650.0 11,900
2022/03/17 654.0 655.0 649.0 652.0 31,900
2022/03/16 650.0 656.0 648.0 654.0 24,800
2022/03/15 644.0 651.0 641.0 651.0 40,000
2022/03/14 648.0 650.0 642.0 648.0 28,500
2022/03/11 653.0 656.0 647.0 653.0 45,400
2022/03/10 657.0 658.0 653.0 654.0 20,400
2022/03/09 655.0 656.0 652.0 656.0 36,000
2022/03/08 655.0 656.0 652.0 655.0 182,600
2022/03/07 658.0 659.0 655.0 655.0 121,300