1. HOME >
  2. 株価時系列 >
  3. 3807 >
  4. 2021年

3807 (株)フィスコ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30199202196199365,400199
2021-12-29191199191199364,400199
2021-12-28197197193195392,800195
2021-12-27197199195195249,500195
2021-12-24197200197197254,400197
2021-12-23194203194197519,900197
2021-12-22193195191193197,300193
2021-12-21195197192193272,400193
2021-12-20194198193194215,100194
2021-12-17196199194194201,900194
2021-12-16197201196198348,100198
2021-12-15195197194194290,600194
2021-12-14199199192195335,100195
2021-12-13195199192199410,100199
2021-12-10196197192192164,800192
2021-12-09198199196197157,800197
2021-12-08193198193198320,900198
2021-12-07191193189193175,400193
2021-12-06185189185187254,900187
2021-12-03182188181188286,400188
2021-12-02184188182182337,100182
2021-12-01185192181189474,700189
2021-11-30191194186186398,100186
2021-11-29190196186188630,300188
2021-11-26198199192195477,100195
2021-11-25198202197197303,400197
2021-11-24200201197199282,400199
2021-11-22194202192202507,100202
2021-11-19197197193194380,200194
2021-11-18201201195198495,800198
2021-11-17205206200201483,400201
2021-11-16201210201207849,200207
2021-11-15195203195203815,000203
2021-11-12200206200203695,900203
2021-11-11198203196199427,200199
2021-11-102062081981991,094,500199
2021-11-092132152052081,965,800208
2021-11-082022132012051,319,400205
2021-11-05200202198202345,100202
2021-11-04202205200202539,200202
2021-11-02197204197202690,900202
2021-11-01192197191197529,700197
2021-10-29192193188189374,100189
2021-10-28190192187192445,100192
2021-10-27195196191191456,000191
2021-10-26199202195196795,300196
2021-10-251922061901972,092,500197
2021-10-22192196188194620,200194
2021-10-21202204193193795,100193
2021-10-202092131971982,506,000198
2021-10-19201204199202253,600202
2021-10-18205205200202575,700202
2021-10-15194201193200621,800200
2021-10-14193197190196352,300196
2021-10-13198198191191461,900191
2021-10-12204204197197621,300197
2021-10-11196204194204711,400204
2021-10-08192198191196373,900196
2021-10-07196200191192822,400192
2021-10-06194197188189656,800189
2021-10-05193195186191557,400191
2021-10-04198200191191537,000191
2021-10-01194200193196371,600196
2021-09-30200201195197603,500197
2021-09-29205208200201627,300201
2021-09-28208211204209429,800209
2021-09-27207212206207289,800207
2021-09-24205213205208744,100208
2021-09-22209213202202899,700202
2021-09-21209215207212829,900212
2021-09-17211221211217917,800217
2021-09-16219221212213754,300213
2021-09-152162232132201,091,400220
2021-09-14222223218220759,300220
2021-09-132162302132251,873,000225
2021-09-102082172072161,441,900216
2021-09-092172202072092,432,500209
2021-09-082172252152222,044,500222
2021-09-072392412202203,905,200220
2021-09-062412522362364,169,900236
2021-09-0325025723724612,893,400246
2021-09-0225227423524243,899,700242
2021-09-01236236236236534,200236
2021-08-31183187179186599,800186
2021-08-301711871711861,300,000186
2021-08-271821931711722,516,800172
2021-08-261661791661771,294,700177
2021-08-25164169164166259,100166
2021-08-24163167162165239,200165
2021-08-23158163157160402,500160
2021-08-20156159153154280,600154
2021-08-19161163157157287,400157
2021-08-18157165157163352,400163
2021-08-17168170162162321,000162
2021-08-16173173166167566,900167
2021-08-13178178169174594,500174
2021-08-12174178173178234,900178
2021-08-11177177173173266,300173
2021-08-10171177171177344,400177
2021-08-06166170166169152,600169
2021-08-05172172165166353,900166
2021-08-04177177169172349,500172
2021-08-03179181177179102,400179
2021-08-0217818117817988,700179
2021-07-30182182177181176,800181
2021-07-29178185178183211,100183
2021-07-28187188177177352,400177
2021-07-27188189185186249,300186
2021-07-26186190182190534,100190
2021-07-21179187178187446,000187
2021-07-2017717917617986,400179
2021-07-19181181177179140,700179
2021-07-1617818317818196,900181
2021-07-15180182178179105,100179
2021-07-14181182180181104,500181
2021-07-13181182181181107,000181
2021-07-1217918117818069,300180
2021-07-09175179172179296,900179
2021-07-08181181176176198,800176
2021-07-07180182179181212,200181
2021-07-06182183180181117,700181
2021-07-0518518518118178,700181
2021-07-0218518618318370,900183
2021-07-01187188183183172,600183
2021-06-30190191185185122,900185
2021-06-29191192188191124,500191
2021-06-28187191187191322,200191
2021-06-25182188181188290,900188
2021-06-24184185181181133,200181
2021-06-23183187183183156,700183
2021-06-22179184178183124,500183
2021-06-21181181175176267,500176
2021-06-18189189182183184,000183
2021-06-17190190186188128,100188
2021-06-16188193187190304,400190
2021-06-15186188185186101,100186
2021-06-14184189182186186,500186
2021-06-1118418518318369,700183
2021-06-1018718718318480,300184
2021-06-0918418618318499,200184
2021-06-08184185182184150,800184
2021-06-07187187184184129,200184
2021-06-04188190185185257,200185
2021-06-0319019118919067,400190
2021-06-02193193189189102,500189
2021-06-01190192188192193,300192
2021-05-31194195188188337,000188
2021-05-28194197192193228,100193
2021-05-27196196192192193,700192
2021-05-26196198195196109,700196
2021-05-25196199195197284,800197
2021-05-24195198191192321,800192
2021-05-21197202195196264,200196
2021-05-20190198190196448,700196
2021-05-19192196189194431,400194
2021-05-18180193180193580,100193
2021-05-17195196180183780,900183
2021-05-14187190184188360,700188
2021-05-13188192185187484,300187
2021-05-12196200188193686,200193
2021-05-11205205196198320,900198
2021-05-10207208201204375,900204
2021-05-07204205201205192,400205
2021-05-06198207198205471,500205
2021-04-30202203195195442,900195
2021-04-28201202199202407,600202
2021-04-27207207199201460,800201
2021-04-26199207199206377,200206
2021-04-23195203195199333,500199
2021-04-22195201195200383,400200
2021-04-21202204192193759,400193
2021-04-20205207203203231,200203
2021-04-19202208202205380,600205
2021-04-16209209204207319,800207
2021-04-15216216208208535,600208
2021-04-14214219212216608,900216
2021-04-13214214210210128,100210
2021-04-12212214211213191,300213
2021-04-09212212208209232,200209
2021-04-08214215209212269,900212
2021-04-07212217212214313,000214
2021-04-06214218211212370,600212
2021-04-05217217212213306,200213
2021-04-02212218211215320,100215
2021-04-01212216211211306,600211
2021-03-31216216211212240,400212
2021-03-30210214208213376,300213
2021-03-29216219206206715,700206
2021-03-26208214207213366,000213
2021-03-25200208200206599,800206
2021-03-242122212022041,295,200204
2021-03-23226230218218945,000218
2021-03-22227232221231920,500231
2021-03-19232232227230904,600230
2021-03-182262422232343,359,300234
2021-03-17220223217220957,000220
2021-03-16230231222222971,300222
2021-03-152312402272331,717,200233
2021-03-12230233225226911,400226
2021-03-112212292212271,014,400227
2021-03-10224226218220842,400220
2021-03-092172272112251,186,000225
2021-03-082172232142151,015,300215
2021-03-052162182092151,347,800215
2021-03-042212312142221,537,800222
2021-03-032282332192241,837,800224
2021-03-022402452302312,932,300231
2021-03-012372382252331,773,400233
2021-02-262562562302374,722,200237
2021-02-252572622492522,134,300252
2021-02-242502672452575,570,300257
2021-02-222842912692747,350,400274
2021-02-192682712482617,279,400261
2021-02-1830032527728323,537,800283
2021-02-1728629826828017,591,300280
2021-02-1625330225228324,513,400283
2021-02-152692772502519,193,500251
2021-02-122362612352498,313,400249
2021-02-102462542282346,762,300234
2021-02-0925029924525233,764,600252
2021-02-082072282072263,982,800226
2021-02-05209209205205559,500205
2021-02-04202208201208921,200208
2021-02-03202209198203995,300203
2021-02-02194203193200918,500200
2021-02-01184196183194697,300194
2021-01-291951961831841,187,500184
2021-01-28192195189193845,200193
2021-01-27201202195197986,400197
2021-01-26201208199204857,000204
2021-01-25196204195204801,400204
2021-01-222012021921951,794,800195
2021-01-212052062002051,096,600205
2021-01-201932041912043,039,000204
2021-01-191941941891911,237,200191
2021-01-181851921821921,319,200192
2021-01-151941991841874,574,400187
2021-01-1417622017619020,299,600190
2021-01-13172178172174538,800174
2021-01-121771781721741,345,600174
2021-01-081901931791823,789,900182
2021-01-071831921711836,879,100183
2021-01-061641891621809,510,600180
2021-01-051691701581591,782,400159
2021-01-041901981711745,526,500174

分割・併合履歴 ： [2014-06-26]1株→5株 [2013-06-26]1株→100株