3267 (株)フィル・カンパニー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 911 | 936 | 910 | 928 | 38,200 | 928 |
| 2025-12-11 | 900 | 911 | 898 | 898 | 16,500 | 898 |
| 2025-12-10 | 887 | 913 | 887 | 901 | 33,000 | 901 |
| 2025-12-09 | 890 | 897 | 874 | 887 | 36,400 | 887 |
| 2025-12-08 | 906 | 906 | 882 | 885 | 48,500 | 885 |
| 2025-12-05 | 901 | 928 | 901 | 910 | 54,000 | 910 |
| 2025-12-04 | 885 | 901 | 885 | 900 | 33,500 | 900 |
| 2025-12-03 | 904 | 909 | 885 | 892 | 62,900 | 892 |
| 2025-12-02 | 917 | 919 | 900 | 904 | 31,500 | 904 |
| 2025-12-01 | 909 | 932 | 898 | 927 | 64,000 | 927 |
| 2025-11-28 | 918 | 932 | 908 | 908 | 57,300 | 908 |
| 2025-11-27 | 923 | 928 | 911 | 921 | 39,600 | 921 |
| 2025-11-26 | 930 | 941 | 920 | 930 | 37,800 | 930 |
| 2025-11-25 | 976 | 978 | 932 | 932 | 71,700 | 932 |
| 2025-11-21 | 949 | 963 | 943 | 963 | 45,700 | 963 |
| 2025-11-20 | 1,016 | 1,026 | 956 | 964 | 97,500 | 964 |
| 2025-11-19 | 1,000 | 1,047 | 985 | 1,008 | 505,500 | 1,008 |
| 2025-11-18 | 920 | 924 | 909 | 911 | 20,800 | 911 |
| 2025-11-17 | 953 | 953 | 919 | 923 | 25,300 | 923 |
| 2025-11-14 | 942 | 977 | 932 | 953 | 17,700 | 953 |
| 2025-11-13 | 968 | 968 | 937 | 949 | 15,900 | 949 |
| 2025-11-12 | 940 | 959 | 932 | 959 | 22,600 | 959 |
| 2025-11-11 | 936 | 943 | 930 | 940 | 13,300 | 940 |
| 2025-11-10 | 919 | 931 | 916 | 921 | 14,300 | 921 |
| 2025-11-07 | 912 | 933 | 904 | 926 | 14,900 | 926 |
| 2025-11-06 | 920 | 935 | 916 | 916 | 15,000 | 916 |
| 2025-11-05 | 920 | 924 | 892 | 921 | 42,400 | 921 |
| 2025-11-04 | 935 | 955 | 925 | 927 | 30,000 | 927 |
| 2025-10-31 | 931 | 942 | 921 | 933 | 23,900 | 933 |
| 2025-10-30 | 951 | 967 | 927 | 927 | 44,300 | 927 |
| 2025-10-29 | 965 | 1,000 | 950 | 958 | 53,300 | 958 |
| 2025-10-28 | 1,000 | 1,000 | 963 | 964 | 44,800 | 964 |
| 2025-10-27 | 995 | 997 | 975 | 995 | 48,400 | 995 |
| 2025-10-24 | 984 | 993 | 971 | 980 | 85,400 | 980 |
| 2025-10-23 | 947 | 960 | 931 | 958 | 32,900 | 958 |
| 2025-10-22 | 921 | 942 | 921 | 941 | 26,200 | 941 |
| 2025-10-21 | 935 | 946 | 916 | 921 | 34,800 | 921 |
| 2025-10-20 | 925 | 925 | 902 | 920 | 48,100 | 920 |
| 2025-10-17 | 902 | 919 | 877 | 898 | 49,600 | 898 |
| 2025-10-16 | 987 | 991 | 899 | 914 | 54,800 | 914 |
| 2025-10-15 | 935 | 1,015 | 935 | 987 | 79,200 | 987 |
| 2025-10-14 | 908 | 935 | 861 | 928 | 190,200 | 928 |
| 2025-10-10 | 1,004 | 1,007 | 981 | 983 | 86,400 | 983 |
| 2025-10-09 | 1,037 | 1,054 | 1,017 | 1,023 | 38,600 | 1,023 |
| 2025-10-08 | 1,033 | 1,050 | 1,027 | 1,038 | 42,700 | 1,038 |
| 2025-10-07 | 1,018 | 1,054 | 1,011 | 1,048 | 33,700 | 1,048 |
| 2025-10-06 | 1,055 | 1,063 | 1,011 | 1,026 | 32,200 | 1,026 |
| 2025-10-03 | 1,082 | 1,106 | 1,015 | 1,045 | 66,700 | 1,045 |
| 2025-10-02 | 1,118 | 1,126 | 1,084 | 1,089 | 27,500 | 1,089 |
| 2025-10-01 | 1,079 | 1,112 | 1,079 | 1,106 | 27,200 | 1,106 |
| 2025-09-30 | 1,116 | 1,133 | 1,093 | 1,093 | 32,200 | 1,093 |
| 2025-09-29 | 1,099 | 1,112 | 1,082 | 1,098 | 29,900 | 1,098 |
| 2025-09-26 | 1,080 | 1,096 | 1,066 | 1,069 | 30,100 | 1,069 |
| 2025-09-25 | 1,121 | 1,127 | 1,080 | 1,080 | 24,900 | 1,080 |
| 2025-09-24 | 1,182 | 1,182 | 1,116 | 1,129 | 49,700 | 1,129 |
| 2025-09-22 | 1,164 | 1,205 | 1,153 | 1,182 | 54,900 | 1,182 |
| 2025-09-19 | 1,166 | 1,166 | 1,134 | 1,158 | 36,200 | 1,158 |
| 2025-09-18 | 1,118 | 1,161 | 1,118 | 1,155 | 33,000 | 1,155 |
| 2025-09-17 | 1,097 | 1,123 | 1,097 | 1,113 | 16,900 | 1,113 |
| 2025-09-16 | 1,063 | 1,120 | 1,063 | 1,112 | 35,400 | 1,112 |
| 2025-09-12 | 1,087 | 1,122 | 1,046 | 1,067 | 83,500 | 1,067 |
| 2025-09-11 | 1,187 | 1,187 | 1,093 | 1,093 | 65,400 | 1,093 |
| 2025-09-10 | 1,157 | 1,188 | 1,138 | 1,160 | 82,400 | 1,160 |
| 2025-09-09 | 1,098 | 1,155 | 1,084 | 1,146 | 125,900 | 1,146 |
| 2025-09-08 | 1,060 | 1,084 | 1,060 | 1,076 | 38,000 | 1,076 |
| 2025-09-05 | 1,064 | 1,070 | 1,051 | 1,053 | 55,900 | 1,053 |
| 2025-09-04 | 1,021 | 1,060 | 1,021 | 1,053 | 46,100 | 1,053 |
| 2025-09-03 | 1,021 | 1,032 | 1,005 | 1,021 | 51,100 | 1,021 |
| 2025-09-02 | 990 | 1,030 | 990 | 1,023 | 63,600 | 1,023 |
| 2025-09-01 | 942 | 984 | 937 | 984 | 49,000 | 984 |
| 2025-08-29 | 929 | 948 | 916 | 942 | 37,100 | 942 |
| 2025-08-28 | 950 | 953 | 930 | 932 | 14,800 | 932 |
| 2025-08-27 | 974 | 974 | 952 | 958 | 43,400 | 958 |
| 2025-08-26 | 944 | 979 | 930 | 967 | 61,600 | 967 |
| 2025-08-25 | 896 | 945 | 896 | 936 | 41,200 | 936 |
| 2025-08-22 | 908 | 908 | 895 | 895 | 25,500 | 895 |
| 2025-08-21 | 905 | 909 | 895 | 898 | 15,700 | 898 |
| 2025-08-20 | 925 | 930 | 889 | 899 | 34,800 | 899 |
| 2025-08-19 | 892 | 926 | 890 | 915 | 36,000 | 915 |
| 2025-08-18 | 888 | 903 | 886 | 886 | 42,100 | 886 |
| 2025-08-15 | 866 | 887 | 860 | 886 | 30,800 | 886 |
| 2025-08-14 | 848 | 874 | 845 | 866 | 26,100 | 866 |
| 2025-08-13 | 852 | 856 | 847 | 854 | 21,900 | 854 |
| 2025-08-12 | 858 | 860 | 840 | 852 | 43,700 | 852 |
| 2025-08-08 | 853 | 858 | 845 | 849 | 23,400 | 849 |
| 2025-08-07 | 853 | 861 | 849 | 857 | 15,800 | 857 |
| 2025-08-06 | 844 | 860 | 844 | 850 | 17,700 | 850 |
| 2025-08-05 | 849 | 855 | 842 | 853 | 13,000 | 853 |
| 2025-08-04 | 816 | 851 | 811 | 849 | 52,500 | 849 |
| 2025-08-01 | 831 | 837 | 816 | 827 | 49,200 | 827 |
| 2025-07-31 | 837 | 843 | 832 | 835 | 20,700 | 835 |
| 2025-07-30 | 834 | 856 | 834 | 837 | 54,700 | 837 |
| 2025-07-29 | 844 | 852 | 832 | 834 | 19,500 | 834 |
| 2025-07-28 | 851 | 872 | 840 | 848 | 44,800 | 848 |
| 2025-07-25 | 846 | 857 | 840 | 853 | 22,300 | 853 |
| 2025-07-24 | 852 | 856 | 841 | 851 | 45,500 | 851 |
| 2025-07-23 | 835 | 856 | 820 | 851 | 67,800 | 851 |
| 2025-07-22 | 811 | 830 | 810 | 829 | 67,400 | 829 |
| 2025-07-18 | 810 | 821 | 797 | 798 | 49,600 | 798 |
| 2025-07-17 | 800 | 812 | 797 | 808 | 50,500 | 808 |
| 2025-07-16 | 800 | 803 | 778 | 800 | 91,800 | 800 |
| 2025-07-15 | 795 | 801 | 781 | 796 | 149,000 | 796 |
| 2025-07-14 | 799 | 814 | 787 | 792 | 488,000 | 792 |
| 2025-07-11 | 946 | 972 | 930 | 937 | 173,300 | 937 |
| 2025-07-10 | 936 | 950 | 928 | 932 | 36,100 | 932 |
| 2025-07-09 | 922 | 934 | 917 | 930 | 39,600 | 930 |
| 2025-07-08 | 895 | 922 | 885 | 918 | 36,900 | 918 |
| 2025-07-07 | 905 | 938 | 898 | 898 | 41,300 | 898 |
| 2025-07-04 | 903 | 910 | 894 | 901 | 18,400 | 901 |
| 2025-07-03 | 897 | 916 | 878 | 901 | 29,600 | 901 |
| 2025-07-02 | 880 | 884 | 866 | 882 | 24,300 | 882 |
| 2025-07-01 | 912 | 916 | 890 | 890 | 19,400 | 890 |
| 2025-06-30 | 925 | 935 | 910 | 912 | 27,800 | 912 |
| 2025-06-27 | 910 | 933 | 889 | 925 | 45,400 | 925 |
| 2025-06-26 | 899 | 911 | 893 | 900 | 32,000 | 900 |
| 2025-06-25 | 930 | 930 | 906 | 906 | 28,000 | 906 |
| 2025-06-24 | 935 | 943 | 921 | 928 | 23,600 | 928 |
| 2025-06-23 | 909 | 955 | 882 | 929 | 80,600 | 929 |
| 2025-06-20 | 909 | 917 | 895 | 910 | 27,100 | 910 |
| 2025-06-19 | 911 | 929 | 906 | 908 | 24,300 | 908 |
| 2025-06-18 | 908 | 921 | 902 | 906 | 24,000 | 906 |
| 2025-06-17 | 883 | 925 | 871 | 908 | 49,600 | 908 |
| 2025-06-16 | 886 | 898 | 873 | 881 | 35,200 | 881 |
| 2025-06-13 | 907 | 933 | 853 | 871 | 59,900 | 871 |
| 2025-06-12 | 885 | 905 | 881 | 902 | 27,900 | 902 |
| 2025-06-11 | 858 | 887 | 858 | 882 | 25,500 | 882 |
| 2025-06-10 | 866 | 891 | 850 | 850 | 30,500 | 850 |
| 2025-06-09 | 830 | 872 | 830 | 865 | 38,800 | 865 |
| 2025-06-06 | 824 | 838 | 824 | 828 | 10,600 | 828 |
| 2025-06-05 | 826 | 832 | 823 | 824 | 8,700 | 824 |
| 2025-06-04 | 826 | 838 | 826 | 833 | 10,100 | 833 |
| 2025-06-03 | 830 | 836 | 817 | 825 | 44,600 | 825 |
| 2025-06-02 | 827 | 840 | 819 | 835 | 13,500 | 835 |
| 2025-05-30 | 826 | 838 | 820 | 833 | 21,000 | 833 |
| 2025-05-29 | 825 | 850 | 820 | 837 | 27,900 | 837 |
| 2025-05-28 | 806 | 832 | 802 | 827 | 37,100 | 827 |
| 2025-05-27 | 807 | 814 | 805 | 806 | 11,000 | 806 |
| 2025-05-26 | 805 | 805 | 796 | 803 | 9,600 | 803 |
| 2025-05-23 | 809 | 811 | 790 | 801 | 10,100 | 801 |
| 2025-05-22 | 796 | 811 | 778 | 794 | 19,600 | 794 |
| 2025-05-21 | 785 | 797 | 776 | 797 | 12,800 | 797 |
| 2025-05-20 | 795 | 808 | 785 | 785 | 16,500 | 785 |
| 2025-05-19 | 801 | 809 | 792 | 795 | 29,100 | 795 |
| 2025-05-16 | 804 | 819 | 795 | 800 | 15,900 | 800 |
| 2025-05-15 | 793 | 840 | 792 | 804 | 45,500 | 804 |
| 2025-05-14 | 813 | 813 | 798 | 801 | 14,400 | 801 |
| 2025-05-13 | 807 | 817 | 806 | 813 | 6,400 | 813 |
| 2025-05-12 | 797 | 819 | 795 | 809 | 16,100 | 809 |
| 2025-05-09 | 786 | 813 | 786 | 803 | 25,400 | 803 |
| 2025-05-08 | 794 | 794 | 776 | 784 | 16,500 | 784 |
| 2025-05-07 | 767 | 792 | 767 | 785 | 11,500 | 785 |
| 2025-05-02 | 780 | 789 | 766 | 774 | 12,000 | 774 |
| 2025-05-01 | 788 | 801 | 761 | 783 | 58,700 | 783 |
| 2025-04-30 | 804 | 806 | 759 | 788 | 24,600 | 788 |
| 2025-04-28 | 777 | 813 | 765 | 777 | 110,200 | 777 |
| 2025-04-25 | 783 | 787 | 760 | 775 | 16,600 | 775 |
| 2025-04-24 | 787 | 787 | 775 | 778 | 4,600 | 778 |
| 2025-04-23 | 782 | 802 | 781 | 787 | 14,500 | 787 |
| 2025-04-22 | 772 | 790 | 766 | 767 | 17,000 | 767 |
| 2025-04-21 | 782 | 811 | 774 | 780 | 51,300 | 780 |
| 2025-04-18 | 731 | 770 | 731 | 770 | 51,600 | 770 |
| 2025-04-17 | 706 | 735 | 700 | 716 | 27,800 | 716 |
| 2025-04-16 | 744 | 744 | 700 | 710 | 36,400 | 710 |
| 2025-04-15 | 730 | 750 | 728 | 735 | 21,500 | 735 |
| 2025-04-14 | 763 | 780 | 728 | 729 | 123,000 | 729 |
| 2025-04-11 | 728 | 728 | 692 | 708 | 57,300 | 708 |
| 2025-04-10 | 731 | 734 | 710 | 729 | 18,400 | 729 |
| 2025-04-09 | 675 | 675 | 640 | 664 | 23,500 | 664 |
| 2025-04-08 | 637 | 685 | 631 | 668 | 43,700 | 668 |
| 2025-04-07 | 607 | 638 | 597 | 597 | 62,600 | 597 |
| 2025-04-04 | 725 | 731 | 672 | 697 | 88,100 | 697 |
| 2025-04-03 | 726 | 770 | 700 | 742 | 39,400 | 742 |
| 2025-04-02 | 798 | 798 | 767 | 771 | 15,400 | 771 |
| 2025-04-01 | 803 | 809 | 781 | 783 | 11,200 | 783 |
| 2025-03-31 | 850 | 850 | 788 | 788 | 42,500 | 788 |
| 2025-03-28 | 825 | 851 | 812 | 846 | 26,700 | 846 |
| 2025-03-27 | 841 | 841 | 809 | 822 | 15,800 | 822 |
| 2025-03-26 | 824 | 837 | 823 | 837 | 9,600 | 837 |
| 2025-03-25 | 843 | 843 | 820 | 824 | 20,100 | 824 |
| 2025-03-24 | 810 | 845 | 810 | 841 | 35,000 | 841 |
| 2025-03-21 | 799 | 821 | 799 | 815 | 81,200 | 815 |
| 2025-03-19 | 798 | 814 | 798 | 801 | 14,500 | 801 |
| 2025-03-18 | 805 | 805 | 793 | 798 | 9,700 | 798 |
| 2025-03-17 | 793 | 812 | 793 | 799 | 21,500 | 799 |
| 2025-03-14 | 805 | 811 | 792 | 793 | 7,400 | 793 |
| 2025-03-13 | 810 | 821 | 795 | 804 | 11,600 | 804 |
| 2025-03-12 | 785 | 821 | 785 | 815 | 19,400 | 815 |
| 2025-03-11 | 764 | 799 | 743 | 785 | 35,000 | 785 |
| 2025-03-10 | 774 | 785 | 764 | 774 | 16,500 | 774 |
| 2025-03-07 | 779 | 779 | 760 | 763 | 26,400 | 763 |
| 2025-03-06 | 798 | 800 | 783 | 794 | 14,900 | 794 |
| 2025-03-05 | 786 | 799 | 779 | 783 | 14,400 | 783 |
| 2025-03-04 | 803 | 803 | 780 | 785 | 16,600 | 785 |
| 2025-03-03 | 805 | 812 | 786 | 791 | 37,700 | 791 |
| 2025-02-28 | 820 | 822 | 795 | 795 | 20,900 | 795 |
| 2025-02-27 | 838 | 843 | 814 | 816 | 17,800 | 816 |
| 2025-02-26 | 843 | 854 | 821 | 833 | 42,600 | 833 |
| 2025-02-25 | 767 | 855 | 767 | 850 | 49,500 | 850 |
| 2025-02-21 | 794 | 798 | 777 | 782 | 29,800 | 782 |
| 2025-02-20 | 825 | 827 | 793 | 800 | 36,000 | 800 |
| 2025-02-19 | 846 | 851 | 827 | 832 | 19,000 | 832 |
| 2025-02-18 | 820 | 850 | 809 | 850 | 60,700 | 850 |
| 2025-02-17 | 768 | 816 | 764 | 816 | 42,700 | 816 |
| 2025-02-14 | 774 | 779 | 760 | 768 | 20,200 | 768 |
| 2025-02-13 | 765 | 779 | 765 | 776 | 15,400 | 776 |
| 2025-02-12 | 770 | 788 | 765 | 765 | 19,300 | 765 |
| 2025-02-10 | 749 | 776 | 737 | 775 | 26,300 | 775 |
| 2025-02-07 | 760 | 764 | 740 | 751 | 45,400 | 751 |
| 2025-02-06 | 753 | 775 | 753 | 761 | 21,800 | 761 |
| 2025-02-05 | 763 | 773 | 750 | 759 | 25,800 | 759 |
| 2025-02-04 | 802 | 802 | 762 | 768 | 36,600 | 768 |
| 2025-02-03 | 799 | 801 | 766 | 792 | 45,000 | 792 |
| 2025-01-31 | 768 | 795 | 760 | 794 | 43,100 | 794 |
| 2025-01-30 | 770 | 787 | 756 | 768 | 42,400 | 768 |
| 2025-01-29 | 785 | 831 | 763 | 771 | 142,600 | 771 |
| 2025-01-28 | 738 | 789 | 735 | 789 | 238,800 | 789 |
| 2025-01-27 | 730 | 748 | 728 | 734 | 34,100 | 734 |
| 2025-01-24 | 719 | 730 | 713 | 730 | 34,900 | 730 |
| 2025-01-23 | 728 | 729 | 712 | 720 | 38,200 | 720 |
| 2025-01-22 | 711 | 739 | 711 | 736 | 45,100 | 736 |
| 2025-01-21 | 731 | 731 | 705 | 711 | 70,600 | 711 |
| 2025-01-20 | 741 | 751 | 730 | 730 | 35,000 | 730 |
| 2025-01-17 | 725 | 750 | 718 | 741 | 71,300 | 741 |
| 2025-01-16 | 767 | 768 | 720 | 722 | 144,300 | 722 |
| 2025-01-15 | 749 | 767 | 718 | 752 | 153,200 | 752 |
| 2025-01-14 | 794 | 798 | 749 | 749 | 581,200 | 749 |
| 2025-01-10 | 928 | 932 | 871 | 899 | 245,100 | 899 |
| 2025-01-09 | 900 | 928 | 885 | 927 | 127,700 | 927 |
| 2025-01-08 | 888 | 905 | 878 | 898 | 57,700 | 898 |
| 2025-01-07 | 916 | 920 | 898 | 902 | 75,400 | 902 |
| 2025-01-06 | 916 | 924 | 890 | 904 | 105,200 | 904 |
分割・併合履歴 ： [2017-04-12]1株→2株