9325 ファイズホールディングス(株) 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
2021-12-30	570	580	556	580	33,200	580
2021-12-29	532	596	529	576	87,500	576
2021-12-28	512	525	508	522	44,500	522
2021-12-27	537	537	512	514	46,100	514
2021-12-24	559	560	539	539	16,200	539
2021-12-23	571	571	547	554	23,100	554
2021-12-22	531	574	525	568	66,400	568
2021-12-21	522	530	513	522	36,000	522
2021-12-20	520	535	516	525	45,100	525
2021-12-17	550	550	519	519	28,200	519
2021-12-16	553	553	536	549	24,000	549
2021-12-15	545	555	539	545	16,000	545
2021-12-14	538	544	531	539	23,600	539
2021-12-13	540	555	533	545	23,800	545
2021-12-10	560	560	537	545	23,200	545
2021-12-09	576	576	560	560	23,600	560
2021-12-08	587	591	573	576	27,000	576
2021-12-07	580	591	579	590	31,300	590
2021-12-06	585	594	576	577	20,900	577
2021-12-03	561	588	561	585	35,900	585
2021-12-02	554	568	546	563	45,000	563
2021-12-01	545	564	540	554	51,900	554
2021-11-30	576	585	552	552	41,700	552
2021-11-29	592	599	570	570	66,300	570
2021-11-26	639	639	596	600	86,200	600
2021-11-25	602	634	593	634	91,800	634
2021-11-24	615	626	606	606	33,800	606
2021-11-22	602	612	602	607	22,600	607
2021-11-19	615	623	606	609	28,500	609
2021-11-18	619	644	612	623	37,300	623
2021-11-17	643	643	606	612	63,600	612
2021-11-16	663	663	641	641	46,600	641
2021-11-15	670	695	652	662	91,500	662
2021-11-12	689	714	689	714	30,300	714
2021-11-11	693	702	688	695	19,900	695
2021-11-10	700	710	698	700	24,500	700
2021-11-09	710	710	698	710	20,700	710
2021-11-08	720	720	706	710	19,800	710
2021-11-05	696	731	696	723	47,500	723
2021-11-04	701	709	695	704	28,800	704
2021-11-02	691	703	691	701	5,400	701
2021-11-01	688	706	688	695	13,400	695
2021-10-29	719	719	698	701	19,600	701
2021-10-28	687	709	668	704	82,200	704
2021-10-27	677	688	677	680	12,900	680
2021-10-26	698	698	672	684	20,400	684
2021-10-25	707	709	677	678	42,700	678
2021-10-22	707	712	704	705	12,000	705
2021-10-21	714	715	705	710	15,800	710
2021-10-20	719	720	711	714	10,400	714
2021-10-19	707	722	707	709	16,700	709
2021-10-18	722	723	711	712	11,100	712
2021-10-15	702	717	702	715	16,300	715
2021-10-14	710	715	705	706	21,100	706
2021-10-13	725	725	710	715	18,500	715
2021-10-12	716	725	710	710	17,400	710
2021-10-11	713	733	707	716	37,200	716
2021-10-08	727	732	714	714	14,100	714
2021-10-07	711	723	708	716	14,400	716
2021-10-06	711	730	711	714	19,800	714
2021-10-05	706	722	700	711	35,200	711
2021-10-04	731	734	708	712	37,900	712
2021-10-01	742	750	728	728	23,300	728
2021-09-30	770	770	746	753	22,800	753
2021-09-29	742	758	738	749	19,400	749
2021-09-28	746	746	732	746	15,000	746
2021-09-27	749	753	739	746	14,900	746
2021-09-24	750	763	748	756	27,700	756
2021-09-22	767	767	740	745	28,300	745
2021-09-21	756	776	756	767	32,200	767
2021-09-17	758	782	758	782	21,400	782
2021-09-16	778	778	760	765	23,600	765
2021-09-15	772	782	768	782	15,700	782
2021-09-14	780	783	770	778	20,500	778
2021-09-13	766	782	766	782	17,500	782
2021-09-10	763	778	763	774	27,500	774
2021-09-09	780	782	765	767	21,400	767
2021-09-08	776	776	766	771	13,200	771
2021-09-07	789	789	760	761	36,900	761
2021-09-06	760	783	759	781	56,800	781
2021-09-03	751	759	747	751	24,300	751
2021-09-02	742	754	739	751	19,200	751
2021-09-01	739	741	729	740	29,800	740
2021-08-31	740	743	726	731	25,300	731
2021-08-30	735	741	723	736	18,100	736
2021-08-27	720	728	720	723	11,300	723
2021-08-26	722	729	722	725	12,200	725
2021-08-25	717	728	717	723	13,800	723
2021-08-24	705	723	705	722	21,200	722
2021-08-23	703	719	703	705	20,400	705
2021-08-20	707	716	697	706	40,900	706
2021-08-19	727	733	708	708	25,600	708
2021-08-18	705	740	705	733	49,500	733
2021-08-17	702	717	702	705	25,100	705
2021-08-16	707	720	700	700	47,900	700
2021-08-13	711	734	702	722	58,400	722
2021-08-12	756	760	710	714	159,500	714
2021-08-11	790	790	761	762	82,000	762
2021-08-10	816	828	762	790	149,700	790
2021-08-06	841	878	841	876	48,500	876
2021-08-05	825	854	824	840	27,500	840
2021-08-04	862	867	822	826	58,400	826
2021-08-03	907	908	866	867	45,300	867
2021-08-02	935	935	891	908	66,200	908
2021-07-30	920	927	904	913	51,100	913
2021-07-29	875	940	864	915	103,000	915
2021-07-28	879	879	844	854	80,800	854
2021-07-27	840	849	822	849	33,500	849
2021-07-26	850	850	824	825	24,500	825
2021-07-21	806	831	806	831	38,400	831
2021-07-20	800	808	799	804	13,000	804
2021-07-19	817	821	802	807	24,300	807
2021-07-16	800	821	795	813	29,300	813
2021-07-15	825	826	803	803	16,300	803
2021-07-14	805	815	803	810	17,800	810
2021-07-13	800	819	800	805	14,200	805
2021-07-12	796	809	796	799	19,700	799
2021-07-09	801	802	785	796	23,400	796
2021-07-08	811	824	805	805	26,600	805
2021-07-07	811	818	804	810	29,400	810
2021-07-06	836	836	818	821	19,000	821
2021-07-05	839	842	830	832	7,800	832
2021-07-02	839	840	829	837	15,700	837
2021-07-01	852	852	834	836	14,600	836
2021-06-30	841	861	841	852	24,900	852
2021-06-29	837	844	835	841	8,600	841
2021-06-28	841	844	830	837	10,500	837
2021-06-25	843	843	833	837	11,300	837
2021-06-24	859	859	843	843	10,200	843
2021-06-23	840	850	837	850	11,200	850
2021-06-22	835	858	835	844	26,300	844
2021-06-21	840	842	822	825	35,100	825
2021-06-18	860	880	844	848	23,800	848
2021-06-17	852	858	840	852	14,200	852
2021-06-16	877	890	855	857	30,600	857
2021-06-15	840	880	836	877	58,700	877
2021-06-14	850	851	838	840	20,500	840
2021-06-11	830	848	830	848	25,100	848
2021-06-10	825	834	825	830	6,900	830
2021-06-09	825	834	822	825	18,800	825
2021-06-08	822	830	820	828	16,700	828
2021-06-07	832	835	820	821	38,900	821
2021-06-04	836	852	832	834	33,300	834
2021-06-03	834	837	825	836	15,300	836
2021-06-02	830	840	824	825	40,100	825
2021-06-01	849	849	828	838	23,400	838
2021-05-31	860	860	846	849	17,800	849
2021-05-28	849	855	842	846	37,700	846
2021-05-27	830	856	824	850	43,700	850
2021-05-26	831	831	819	826	31,600	826
2021-05-25	841	843	832	833	21,100	833
2021-05-24	846	854	836	840	28,000	840
2021-05-21	870	870	846	846	46,700	846
2021-05-20	842	866	842	858	27,000	858
2021-05-19	831	853	831	849	39,300	849
2021-05-18	827	850	827	837	56,400	837
2021-05-17	902	902	829	831	106,400	831
2021-05-14	870	906	870	902	29,000	902
2021-05-13	880	890	863	870	41,600	870
2021-05-12	903	913	881	888	49,300	888
2021-05-11	925	932	914	917	36,000	917
2021-05-10	935	941	921	933	28,000	933
2021-05-07	930	945	926	945	20,000	945
2021-05-06	916	937	913	933	22,600	933
2021-04-30	909	916	902	915	20,700	915
2021-04-28	908	913	896	903	21,000	903
2021-04-27	903	923	901	909	25,600	909
2021-04-26	913	913	892	903	22,100	903
2021-04-23	903	912	898	905	19,400	905
2021-04-22	908	912	899	903	24,200	903
2021-04-21	921	923	885	887	57,700	887
2021-04-20	938	947	926	933	36,200	933
2021-04-19	938	955	938	949	35,900	949
2021-04-16	929	949	927	944	30,800	944
2021-04-15	938	939	924	934	34,100	934
2021-04-14	949	950	930	931	37,200	931
2021-04-13	952	959	948	953	32,800	953
2021-04-12	939	965	937	952	35,300	952
2021-04-09	935	944	935	943	24,000	943
2021-04-08	960	960	930	939	34,400	939
2021-04-07	944	966	944	956	34,100	956
2021-04-06	949	969	945	948	41,600	948
2021-04-05	950	958	939	955	35,600	955
2021-04-02	936	950	936	943	33,000	943
2021-04-01	938	963	930	936	55,000	936
2021-03-31	920	943	910	938	36,500	938
2021-03-30	911	923	911	920	25,800	920
2021-03-29	935	939	915	921	33,500	921
2021-03-26	914	937	910	937	31,900	937
2021-03-25	905	915	892	914	39,400	914
2021-03-24	935	935	906	906	66,700	906
2021-03-23	968	968	939	939	55,400	939
2021-03-22	944	959	931	953	54,300	953
2021-03-19	931	939	919	939	51,000	939
2021-03-18	937	942	930	930	39,800	930
2021-03-17	930	937	925	932	31,600	932
2021-03-16	910	932	910	930	37,300	930
2021-03-15	927	931	905	907	51,500	907
2021-03-12	890	912	885	912	61,900	912
2021-03-11	875	900	868	895	51,300	895
2021-03-10	863	874	861	866	40,400	866
2021-03-09	853	865	828	864	87,800	864
2021-03-08	851	878	850	858	67,200	858
2021-03-05	853	860	825	850	114,600	850
2021-03-04	894	894	858	868	90,800	868
2021-03-03	924	924	882	892	97,400	892
2021-03-02	919	930	908	913	70,900	913
2021-03-01	907	917	900	913	76,700	913
2021-02-26	916	930	903	909	93,600	909
2021-02-25	957	960	927	931	116,300	931
2021-02-24	995	995	934	942	249,300	942
2021-02-22	1,008	1,011	998	1,002	86,600	1,002
2021-02-19	1,012	1,016	986	1,002	164,700	1,002
2021-02-18	1,035	1,045	1,014	1,016	100,700	1,016
2021-02-17	1,030	1,043	1,021	1,040	66,200	1,040
2021-02-16	1,055	1,056	1,022	1,028	121,900	1,028
2021-02-15	1,067	1,067	1,037	1,051	198,700	1,051
2021-02-12	1,048	1,087	1,032	1,076	374,900	1,076
2021-02-10	1,146	1,149	1,100	1,108	168,200	1,108
2021-02-09	1,158	1,160	1,135	1,152	127,100	1,152
2021-02-08	1,133	1,151	1,119	1,148	124,700	1,148
2021-02-05	1,111	1,129	1,111	1,127	61,500	1,127
2021-02-04	1,134	1,139	1,108	1,115	56,400	1,115
2021-02-03	1,139	1,150	1,121	1,135	101,600	1,135
2021-02-02	1,100	1,145	1,098	1,134	104,500	1,134
2021-02-01	1,061	1,100	1,045	1,097	65,800	1,097
2021-01-29	1,098	1,098	1,051	1,061	100,000	1,061
2021-01-28	1,072	1,102	1,070	1,088	95,800	1,088
2021-01-27	1,122	1,125	1,097	1,102	93,800	1,102
2021-01-26	1,140	1,140	1,114	1,128	59,000	1,128
2021-01-25	1,130	1,140	1,120	1,137	65,600	1,137
2021-01-22	1,109	1,125	1,095	1,123	123,700	1,123
2021-01-21	1,132	1,144	1,110	1,119	145,400	1,119
2021-01-20	1,110	1,175	1,100	1,151	302,500	1,151
2021-01-19	1,100	1,108	1,086	1,104	84,600	1,104
2021-01-18	1,076	1,096	1,064	1,096	55,900	1,096
2021-01-15	1,096	1,116	1,078	1,090	144,200	1,090
2021-01-14	1,079	1,092	1,064	1,066	91,800	1,066
2021-01-13	1,055	1,076	1,053	1,076	57,800	1,076
2021-01-12	1,094	1,094	1,053	1,055	100,800	1,055
2021-01-08	1,093	1,105	1,079	1,092	112,600	1,092
2021-01-07	1,063	1,081	1,050	1,078	86,200	1,078
2021-01-06	1,055	1,082	1,054	1,055	94,600	1,055
2021-01-05	1,052	1,066	1,036	1,050	62,900	1,050
2021-01-04	1,046	1,070	1,018	1,057	139,700	1,057

分割・併合履歴： [2018-09-26]1株→2株 [2017-09-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31