3807 (株)フィスコ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 97 | 99 | 97 | 98 | 71,600 | 98 |
| 2024-04-25 | 100 | 100 | 97 | 97 | 79,800 | 97 |
| 2024-04-24 | 100 | 100 | 98 | 99 | 93,700 | 99 |
| 2024-04-23 | 98 | 99 | 96 | 99 | 203,600 | 99 |
| 2024-04-22 | 96 | 97 | 95 | 97 | 140,600 | 97 |
| 2024-04-19 | 99 | 99 | 94 | 95 | 249,800 | 95 |
| 2024-04-18 | 96 | 100 | 95 | 100 | 151,800 | 100 |
| 2024-04-17 | 97 | 98 | 94 | 96 | 178,000 | 96 |
| 2024-04-16 | 99 | 99 | 96 | 97 | 237,100 | 97 |
| 2024-04-15 | 100 | 100 | 99 | 99 | 95,000 | 99 |
| 2024-04-12 | 101 | 101 | 100 | 100 | 97,200 | 100 |
| 2024-04-11 | 102 | 102 | 100 | 101 | 145,600 | 101 |
| 2024-04-10 | 102 | 104 | 101 | 104 | 119,700 | 104 |
| 2024-04-09 | 101 | 103 | 101 | 102 | 212,200 | 102 |
| 2024-04-08 | 101 | 102 | 100 | 100 | 201,900 | 100 |
| 2024-04-05 | 100 | 101 | 99 | 99 | 140,500 | 99 |
| 2024-04-04 | 103 | 103 | 100 | 101 | 290,900 | 101 |
| 2024-04-03 | 99 | 105 | 99 | 102 | 451,500 | 102 |
| 2024-04-02 | 106 | 106 | 100 | 100 | 297,800 | 100 |
| 2024-04-01 | 110 | 111 | 106 | 106 | 305,500 | 106 |
| 2024-03-29 | 110 | 111 | 109 | 109 | 225,400 | 109 |
| 2024-03-28 | 110 | 111 | 108 | 110 | 310,200 | 110 |
| 2024-03-27 | 113 | 114 | 109 | 109 | 443,300 | 109 |
| 2024-03-26 | 114 | 115 | 112 | 113 | 323,500 | 113 |
| 2024-03-25 | 112 | 116 | 112 | 114 | 520,700 | 114 |
| 2024-03-22 | 115 | 117 | 111 | 111 | 549,700 | 111 |
| 2024-03-21 | 114 | 115 | 113 | 114 | 270,200 | 114 |
| 2024-03-19 | 112 | 116 | 112 | 114 | 459,400 | 114 |
| 2024-03-18 | 110 | 113 | 109 | 113 | 448,100 | 113 |
| 2024-03-15 | 111 | 112 | 108 | 111 | 320,900 | 111 |
| 2024-03-14 | 110 | 114 | 109 | 113 | 307,500 | 113 |
| 2024-03-13 | 111 | 116 | 110 | 110 | 446,800 | 110 |
| 2024-03-12 | 108 | 114 | 108 | 111 | 903,600 | 111 |
| 2024-03-11 | 108 | 109 | 105 | 107 | 629,700 | 107 |
| 2024-03-08 | 109 | 111 | 108 | 109 | 778,400 | 109 |
| 2024-03-07 | 120 | 121 | 108 | 110 | 1,844,400 | 110 |
| 2024-03-06 | 116 | 122 | 111 | 118 | 2,585,200 | 118 |
| 2024-03-05 | 116 | 143 | 116 | 116 | 10,561,500 | 116 |
| 2024-03-04 | 111 | 113 | 105 | 108 | 1,011,500 | 108 |
| 2024-03-01 | 117 | 118 | 105 | 109 | 3,829,400 | 109 |
| 2024-02-29 | 96 | 123 | 96 | 122 | 11,509,100 | 122 |
| 2024-02-28 | 91 | 95 | 90 | 93 | 508,000 | 93 |
| 2024-02-27 | 87 | 91 | 86 | 90 | 324,500 | 90 |
| 2024-02-26 | 85 | 87 | 84 | 87 | 198,100 | 87 |
| 2024-02-22 | 88 | 88 | 85 | 85 | 298,800 | 85 |
| 2024-02-21 | 89 | 90 | 88 | 89 | 210,600 | 89 |
| 2024-02-20 | 92 | 92 | 87 | 90 | 649,500 | 90 |
| 2024-02-19 | 86 | 91 | 84 | 90 | 549,400 | 90 |
| 2024-02-16 | 83 | 83 | 81 | 83 | 252,700 | 83 |
| 2024-02-15 | 85 | 85 | 82 | 83 | 163,700 | 83 |
| 2024-02-14 | 86 | 86 | 84 | 85 | 93,000 | 85 |
| 2024-02-13 | 86 | 86 | 84 | 86 | 124,900 | 86 |
| 2024-02-09 | 85 | 86 | 84 | 85 | 115,700 | 85 |
| 2024-02-08 | 85 | 85 | 83 | 84 | 121,900 | 84 |
| 2024-02-07 | 86 | 86 | 85 | 85 | 82,300 | 85 |
| 2024-02-06 | 86 | 87 | 85 | 86 | 178,300 | 86 |
| 2024-02-05 | 84 | 86 | 84 | 86 | 146,500 | 86 |
| 2024-02-02 | 84 | 84 | 82 | 84 | 144,400 | 84 |
| 2024-02-01 | 85 | 85 | 83 | 83 | 213,700 | 83 |
| 2024-01-31 | 87 | 87 | 85 | 85 | 231,200 | 85 |
| 2024-01-30 | 88 | 89 | 86 | 87 | 137,400 | 87 |
| 2024-01-29 | 88 | 89 | 87 | 88 | 78,300 | 88 |
| 2024-01-26 | 89 | 89 | 87 | 88 | 143,200 | 88 |
| 2024-01-25 | 89 | 89 | 88 | 89 | 72,300 | 89 |
| 2024-01-24 | 91 | 91 | 88 | 89 | 134,400 | 89 |
| 2024-01-23 | 89 | 91 | 89 | 90 | 160,400 | 90 |
| 2024-01-22 | 91 | 91 | 86 | 90 | 381,600 | 90 |
| 2024-01-19 | 92 | 92 | 90 | 90 | 123,900 | 90 |
| 2024-01-18 | 91 | 92 | 90 | 92 | 156,600 | 92 |
| 2024-01-17 | 94 | 94 | 90 | 91 | 277,100 | 91 |
| 2024-01-16 | 94 | 95 | 92 | 93 | 208,300 | 93 |
| 2024-01-15 | 96 | 96 | 94 | 95 | 122,100 | 95 |
| 2024-01-12 | 97 | 97 | 93 | 95 | 246,800 | 95 |
| 2024-01-11 | 96 | 97 | 95 | 96 | 81,900 | 96 |
| 2024-01-10 | 95 | 96 | 95 | 96 | 73,400 | 96 |
| 2024-01-09 | 95 | 96 | 94 | 96 | 95,300 | 96 |
| 2024-01-05 | 97 | 97 | 95 | 95 | 128,900 | 95 |
| 2024-01-04 | 96 | 97 | 95 | 97 | 84,300 | 97 |
分割・併合履歴 ： [2014-06-26]1株→5株 [2013-06-26]1株→100株
