3267 (株)フィル・カンパニー 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 875 | 902 | 875 | 882 | 27,200 | 882 |
| 2024-11-20 | 861 | 891 | 861 | 872 | 21,200 | 872 |
| 2024-11-19 | 858 | 883 | 858 | 869 | 15,000 | 869 |
| 2024-11-18 | 841 | 887 | 841 | 861 | 43,700 | 861 |
| 2024-11-15 | 836 | 866 | 828 | 861 | 29,200 | 861 |
| 2024-11-14 | 834 | 863 | 834 | 847 | 34,200 | 847 |
| 2024-11-13 | 853 | 864 | 831 | 837 | 34,100 | 837 |
| 2024-11-12 | 876 | 876 | 841 | 864 | 28,500 | 864 |
| 2024-11-11 | 892 | 899 | 872 | 873 | 22,300 | 873 |
| 2024-11-08 | 899 | 903 | 875 | 884 | 17,000 | 884 |
| 2024-11-07 | 862 | 917 | 862 | 887 | 62,000 | 887 |
| 2024-11-06 | 860 | 887 | 851 | 858 | 37,900 | 858 |
| 2024-11-05 | 865 | 869 | 832 | 851 | 20,100 | 851 |
| 2024-11-01 | 855 | 869 | 834 | 869 | 35,500 | 869 |
| 2024-10-31 | 879 | 883 | 864 | 870 | 20,700 | 870 |
| 2024-10-30 | 879 | 899 | 853 | 877 | 78,700 | 877 |
| 2024-10-29 | 815 | 880 | 815 | 879 | 65,200 | 879 |
| 2024-10-28 | 786 | 809 | 784 | 800 | 39,300 | 800 |
| 2024-10-25 | 794 | 795 | 766 | 783 | 22,500 | 783 |
| 2024-10-24 | 780 | 810 | 769 | 794 | 34,400 | 794 |
| 2024-10-23 | 793 | 811 | 768 | 768 | 17,700 | 768 |
| 2024-10-22 | 805 | 805 | 763 | 793 | 35,900 | 793 |
| 2024-10-21 | 800 | 811 | 770 | 791 | 26,300 | 791 |
| 2024-10-18 | 791 | 825 | 782 | 790 | 52,700 | 790 |
| 2024-10-17 | 807 | 814 | 761 | 776 | 43,700 | 776 |
| 2024-10-16 | 834 | 846 | 788 | 807 | 104,600 | 807 |
| 2024-10-15 | 734 | 800 | 712 | 796 | 283,500 | 796 |
| 2024-10-11 | 690 | 740 | 690 | 740 | 193,000 | 740 |
| 2024-10-10 | 638 | 646 | 638 | 640 | 22,400 | 640 |
| 2024-10-09 | 643 | 644 | 637 | 638 | 8,100 | 638 |
| 2024-10-08 | 626 | 641 | 626 | 640 | 9,800 | 640 |
| 2024-10-07 | 642 | 642 | 626 | 626 | 19,300 | 626 |
| 2024-10-04 | 627 | 650 | 627 | 641 | 14,300 | 641 |
| 2024-10-03 | 632 | 639 | 622 | 627 | 6,400 | 627 |
| 2024-10-02 | 634 | 649 | 627 | 631 | 23,100 | 631 |
| 2024-10-01 | 612 | 631 | 611 | 630 | 12,900 | 630 |
| 2024-09-30 | 604 | 620 | 600 | 604 | 15,700 | 604 |
| 2024-09-27 | 638 | 640 | 610 | 624 | 24,800 | 624 |
| 2024-09-26 | 594 | 620 | 594 | 620 | 18,400 | 620 |
| 2024-09-25 | 600 | 609 | 598 | 598 | 8,300 | 598 |
| 2024-09-24 | 603 | 614 | 586 | 602 | 16,500 | 602 |
| 2024-09-20 | 585 | 602 | 578 | 602 | 22,100 | 602 |
| 2024-09-19 | 571 | 587 | 570 | 582 | 35,700 | 582 |
| 2024-09-18 | 591 | 633 | 547 | 557 | 157,200 | 557 |
| 2024-09-17 | 593 | 620 | 582 | 588 | 14,600 | 588 |
| 2024-09-13 | 592 | 602 | 583 | 596 | 22,500 | 596 |
| 2024-09-12 | 586 | 606 | 585 | 601 | 29,500 | 601 |
| 2024-09-11 | 628 | 628 | 563 | 578 | 62,400 | 578 |
| 2024-09-10 | 624 | 631 | 605 | 608 | 25,100 | 608 |
| 2024-09-09 | 622 | 626 | 612 | 615 | 18,200 | 615 |
| 2024-09-06 | 660 | 660 | 627 | 634 | 20,000 | 634 |
| 2024-09-05 | 653 | 671 | 649 | 657 | 16,500 | 657 |
| 2024-09-04 | 645 | 668 | 645 | 653 | 30,300 | 653 |
| 2024-09-03 | 677 | 690 | 672 | 672 | 7,800 | 672 |
| 2024-09-02 | 692 | 692 | 666 | 680 | 21,300 | 680 |
| 2024-08-30 | 660 | 688 | 660 | 682 | 33,100 | 682 |
| 2024-08-29 | 660 | 661 | 646 | 656 | 12,700 | 656 |
| 2024-08-28 | 649 | 660 | 647 | 656 | 12,300 | 656 |
| 2024-08-27 | 647 | 669 | 643 | 650 | 27,700 | 650 |
| 2024-08-26 | 635 | 651 | 632 | 644 | 27,300 | 644 |
| 2024-08-23 | 639 | 641 | 625 | 635 | 20,900 | 635 |
| 2024-08-22 | 633 | 644 | 632 | 644 | 13,600 | 644 |
| 2024-08-21 | 638 | 643 | 630 | 632 | 17,800 | 632 |
| 2024-08-20 | 629 | 645 | 629 | 644 | 23,700 | 644 |
| 2024-08-19 | 649 | 654 | 616 | 620 | 31,100 | 620 |
| 2024-08-16 | 624 | 657 | 624 | 656 | 47,500 | 656 |
| 2024-08-15 | 621 | 624 | 618 | 619 | 14,100 | 619 |
| 2024-08-14 | 604 | 627 | 597 | 626 | 30,500 | 626 |
| 2024-08-13 | 597 | 609 | 592 | 609 | 25,200 | 609 |
| 2024-08-09 | 581 | 597 | 576 | 592 | 37,400 | 592 |
| 2024-08-08 | 560 | 580 | 554 | 571 | 47,600 | 571 |
| 2024-08-07 | 539 | 579 | 539 | 562 | 34,700 | 562 |
| 2024-08-06 | 544 | 560 | 514 | 549 | 33,100 | 549 |
| 2024-08-05 | 539 | 549 | 479 | 480 | 129,900 | 480 |
| 2024-08-02 | 614 | 615 | 579 | 579 | 99,500 | 579 |
| 2024-08-01 | 650 | 664 | 614 | 625 | 68,900 | 625 |
| 2024-07-31 | 656 | 659 | 627 | 652 | 40,800 | 652 |
| 2024-07-30 | 632 | 660 | 614 | 658 | 141,200 | 658 |
| 2024-07-29 | 625 | 645 | 625 | 632 | 38,100 | 632 |
| 2024-07-26 | 601 | 625 | 601 | 615 | 32,100 | 615 |
| 2024-07-25 | 602 | 623 | 597 | 601 | 60,100 | 601 |
| 2024-07-24 | 608 | 628 | 607 | 607 | 20,600 | 607 |
| 2024-07-23 | 606 | 622 | 606 | 615 | 16,800 | 615 |
| 2024-07-22 | 612 | 616 | 601 | 606 | 28,100 | 606 |
| 2024-07-19 | 638 | 645 | 603 | 612 | 114,700 | 612 |
| 2024-07-18 | 665 | 683 | 646 | 646 | 50,700 | 646 |
| 2024-07-17 | 642 | 681 | 638 | 672 | 97,700 | 672 |
| 2024-07-16 | 640 | 667 | 625 | 635 | 87,300 | 635 |
| 2024-07-12 | 609 | 709 | 607 | 631 | 724,900 | 631 |
| 2024-07-11 | 679 | 739 | 651 | 734 | 397,900 | 734 |
| 2024-07-10 | 669 | 680 | 665 | 669 | 19,100 | 669 |
| 2024-07-09 | 658 | 675 | 655 | 670 | 38,500 | 670 |
| 2024-07-08 | 673 | 678 | 646 | 657 | 35,900 | 657 |
| 2024-07-05 | 698 | 698 | 670 | 673 | 35,300 | 673 |
| 2024-07-04 | 688 | 723 | 688 | 701 | 80,900 | 701 |
| 2024-07-03 | 674 | 692 | 674 | 680 | 25,900 | 680 |
| 2024-07-02 | 673 | 693 | 671 | 674 | 29,600 | 674 |
| 2024-07-01 | 710 | 710 | 674 | 681 | 35,200 | 681 |
| 2024-06-28 | 712 | 724 | 699 | 710 | 25,200 | 710 |
| 2024-06-27 | 736 | 745 | 701 | 707 | 32,500 | 707 |
| 2024-06-26 | 725 | 735 | 718 | 721 | 24,100 | 721 |
| 2024-06-25 | 724 | 740 | 717 | 719 | 26,000 | 719 |
| 2024-06-24 | 711 | 732 | 706 | 725 | 30,400 | 725 |
| 2024-06-21 | 743 | 755 | 702 | 706 | 54,000 | 706 |
| 2024-06-20 | 745 | 757 | 721 | 728 | 42,400 | 728 |
| 2024-06-19 | 739 | 757 | 725 | 739 | 76,100 | 739 |
| 2024-06-18 | 690 | 721 | 685 | 714 | 64,700 | 714 |
| 2024-06-17 | 663 | 687 | 662 | 686 | 62,700 | 686 |
| 2024-06-14 | 611 | 672 | 594 | 672 | 72,400 | 672 |
| 2024-06-13 | 640 | 641 | 615 | 621 | 25,700 | 621 |
| 2024-06-12 | 633 | 653 | 624 | 630 | 79,900 | 630 |
| 2024-06-11 | 654 | 654 | 623 | 623 | 63,200 | 623 |
| 2024-06-10 | 602 | 643 | 599 | 640 | 93,600 | 640 |
| 2024-06-07 | 598 | 608 | 594 | 602 | 12,800 | 602 |
| 2024-06-06 | 601 | 604 | 592 | 592 | 19,800 | 592 |
| 2024-06-05 | 606 | 612 | 594 | 602 | 13,300 | 602 |
| 2024-06-04 | 591 | 612 | 584 | 607 | 58,800 | 607 |
| 2024-06-03 | 620 | 623 | 581 | 581 | 90,200 | 581 |
| 2024-05-31 | 607 | 631 | 597 | 624 | 39,600 | 624 |
| 2024-05-30 | 605 | 605 | 584 | 598 | 56,300 | 598 |
| 2024-05-29 | 592 | 622 | 581 | 612 | 104,900 | 612 |
| 2024-05-28 | 584 | 593 | 581 | 593 | 14,500 | 593 |
| 2024-05-27 | 580 | 580 | 565 | 578 | 22,600 | 578 |
| 2024-05-24 | 577 | 584 | 575 | 580 | 19,200 | 580 |
| 2024-05-23 | 590 | 590 | 575 | 577 | 41,700 | 577 |
| 2024-05-22 | 591 | 600 | 585 | 592 | 30,700 | 592 |
| 2024-05-21 | 613 | 621 | 593 | 594 | 30,800 | 594 |
| 2024-05-20 | 601 | 613 | 601 | 607 | 30,300 | 607 |
| 2024-05-17 | 612 | 615 | 593 | 603 | 44,400 | 603 |
| 2024-05-16 | 629 | 630 | 606 | 607 | 53,100 | 607 |
| 2024-05-15 | 648 | 648 | 625 | 625 | 44,400 | 625 |
| 2024-05-14 | 640 | 655 | 640 | 648 | 11,100 | 648 |
| 2024-05-13 | 634 | 647 | 625 | 640 | 40,600 | 640 |
| 2024-05-10 | 643 | 645 | 627 | 635 | 37,200 | 635 |
| 2024-05-09 | 663 | 664 | 640 | 642 | 33,300 | 642 |
| 2024-05-08 | 676 | 679 | 657 | 663 | 30,700 | 663 |
| 2024-05-07 | 655 | 671 | 653 | 666 | 27,600 | 666 |
| 2024-05-02 | 658 | 668 | 650 | 653 | 18,500 | 653 |
| 2024-05-01 | 671 | 674 | 646 | 660 | 27,500 | 660 |
| 2024-04-30 | 663 | 673 | 658 | 661 | 21,900 | 661 |
| 2024-04-26 | 666 | 668 | 656 | 667 | 16,100 | 667 |
| 2024-04-25 | 679 | 682 | 662 | 663 | 39,900 | 663 |
| 2024-04-24 | 691 | 696 | 676 | 684 | 26,600 | 684 |
| 2024-04-23 | 668 | 695 | 668 | 681 | 43,600 | 681 |
| 2024-04-22 | 672 | 676 | 648 | 671 | 61,200 | 671 |
| 2024-04-19 | 680 | 686 | 651 | 665 | 91,800 | 665 |
| 2024-04-18 | 700 | 710 | 683 | 684 | 52,800 | 684 |
| 2024-04-17 | 748 | 756 | 700 | 708 | 92,400 | 708 |
| 2024-04-16 | 757 | 771 | 747 | 747 | 32,700 | 747 |
| 2024-04-15 | 748 | 775 | 741 | 758 | 47,300 | 758 |
| 2024-04-12 | 771 | 824 | 757 | 764 | 154,400 | 764 |
| 2024-04-11 | 839 | 852 | 823 | 825 | 67,000 | 825 |
| 2024-04-10 | 840 | 879 | 840 | 847 | 37,600 | 847 |
| 2024-04-09 | 851 | 855 | 831 | 839 | 29,700 | 839 |
| 2024-04-08 | 879 | 880 | 847 | 850 | 38,900 | 850 |
| 2024-04-05 | 888 | 900 | 850 | 864 | 61,300 | 864 |
| 2024-04-04 | 933 | 933 | 880 | 901 | 72,300 | 901 |
| 2024-04-03 | 901 | 939 | 892 | 933 | 41,400 | 933 |
| 2024-04-02 | 898 | 906 | 882 | 901 | 39,100 | 901 |
| 2024-04-01 | 909 | 917 | 895 | 902 | 37,500 | 902 |
| 2024-03-29 | 867 | 911 | 866 | 900 | 42,200 | 900 |
| 2024-03-28 | 865 | 887 | 864 | 867 | 21,000 | 867 |
| 2024-03-27 | 857 | 883 | 855 | 872 | 39,600 | 872 |
| 2024-03-26 | 873 | 885 | 856 | 856 | 35,300 | 856 |
| 2024-03-25 | 876 | 911 | 866 | 884 | 54,600 | 884 |
| 2024-03-22 | 875 | 888 | 861 | 861 | 44,700 | 861 |
| 2024-03-21 | 892 | 922 | 876 | 882 | 60,400 | 882 |
| 2024-03-19 | 891 | 902 | 867 | 870 | 50,100 | 870 |
| 2024-03-18 | 884 | 898 | 871 | 891 | 65,200 | 891 |
| 2024-03-15 | 848 | 896 | 831 | 889 | 72,000 | 889 |
| 2024-03-14 | 857 | 857 | 832 | 847 | 32,300 | 847 |
| 2024-03-13 | 857 | 878 | 842 | 864 | 62,600 | 864 |
| 2024-03-12 | 807 | 846 | 797 | 846 | 40,800 | 846 |
| 2024-03-11 | 830 | 835 | 798 | 808 | 75,700 | 808 |
| 2024-03-08 | 780 | 869 | 780 | 857 | 100,200 | 857 |
| 2024-03-07 | 797 | 797 | 772 | 784 | 38,500 | 784 |
| 2024-03-06 | 775 | 806 | 772 | 798 | 35,700 | 798 |
| 2024-03-05 | 762 | 785 | 759 | 777 | 38,500 | 777 |
| 2024-03-04 | 781 | 794 | 763 | 768 | 56,000 | 768 |
| 2024-03-01 | 818 | 818 | 787 | 787 | 52,200 | 787 |
| 2024-02-29 | 808 | 830 | 806 | 816 | 46,700 | 816 |
| 2024-02-28 | 822 | 844 | 805 | 810 | 45,900 | 810 |
| 2024-02-27 | 840 | 846 | 820 | 825 | 40,400 | 825 |
| 2024-02-26 | 820 | 845 | 804 | 832 | 49,000 | 832 |
| 2024-02-22 | 873 | 880 | 808 | 813 | 107,900 | 813 |
| 2024-02-21 | 929 | 929 | 852 | 858 | 169,300 | 858 |
| 2024-02-20 | 893 | 946 | 852 | 930 | 360,600 | 930 |
| 2024-02-19 | 791 | 880 | 780 | 878 | 132,500 | 878 |
| 2024-02-16 | 732 | 810 | 732 | 797 | 90,400 | 797 |
| 2024-02-15 | 737 | 742 | 724 | 727 | 41,300 | 727 |
| 2024-02-14 | 772 | 774 | 729 | 741 | 70,700 | 741 |
| 2024-02-13 | 794 | 803 | 771 | 787 | 51,500 | 787 |
| 2024-02-09 | 779 | 795 | 766 | 793 | 30,300 | 793 |
| 2024-02-08 | 778 | 791 | 757 | 790 | 44,800 | 790 |
| 2024-02-07 | 814 | 814 | 773 | 782 | 54,000 | 782 |
| 2024-02-06 | 826 | 834 | 805 | 814 | 57,100 | 814 |
| 2024-02-05 | 823 | 825 | 797 | 824 | 68,600 | 824 |
| 2024-02-02 | 783 | 820 | 777 | 817 | 66,400 | 817 |
| 2024-02-01 | 771 | 796 | 764 | 783 | 30,400 | 783 |
| 2024-01-31 | 770 | 784 | 751 | 780 | 77,000 | 780 |
| 2024-01-30 | 780 | 794 | 765 | 778 | 55,400 | 778 |
| 2024-01-29 | 819 | 819 | 772 | 772 | 87,800 | 772 |
| 2024-01-26 | 810 | 827 | 791 | 804 | 71,200 | 804 |
| 2024-01-25 | 845 | 873 | 813 | 819 | 219,400 | 819 |
| 2024-01-24 | 815 | 850 | 809 | 849 | 141,600 | 849 |
| 2024-01-23 | 830 | 843 | 793 | 805 | 95,300 | 805 |
| 2024-01-22 | 858 | 859 | 823 | 830 | 61,800 | 830 |
| 2024-01-19 | 844 | 860 | 822 | 845 | 87,400 | 845 |
| 2024-01-18 | 808 | 861 | 792 | 841 | 124,500 | 841 |
| 2024-01-17 | 813 | 847 | 780 | 823 | 161,600 | 823 |
| 2024-01-16 | 791 | 820 | 768 | 813 | 336,700 | 813 |
| 2024-01-15 | 730 | 730 | 716 | 730 | 83,700 | 730 |
| 2024-01-12 | 628 | 630 | 608 | 630 | 66,900 | 630 |
| 2024-01-11 | 643 | 645 | 623 | 629 | 34,900 | 629 |
| 2024-01-10 | 649 | 658 | 636 | 636 | 50,900 | 636 |
| 2024-01-09 | 616 | 649 | 616 | 645 | 45,800 | 645 |
| 2024-01-05 | 628 | 635 | 608 | 615 | 27,200 | 615 |
| 2024-01-04 | 630 | 630 | 606 | 618 | 28,800 | 618 |
分割・併合履歴 ： [2017-04-12]1株→2株
