3267 (株)フィル・カンパニー の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 1,126 | 1,128 | 1,070 | 1,076 | 16,800 | 1,076 |
2023-02-07 | 1,129 | 1,130 | 1,108 | 1,130 | 5,400 | 1,130 |
2023-02-06 | 1,105 | 1,124 | 1,093 | 1,117 | 12,700 | 1,117 |
2023-02-03 | 1,122 | 1,157 | 1,097 | 1,112 | 21,400 | 1,112 |
2023-02-02 | 1,112 | 1,155 | 1,095 | 1,122 | 29,000 | 1,122 |
2023-02-01 | 1,097 | 1,127 | 1,087 | 1,112 | 20,500 | 1,112 |
2023-01-31 | 1,044 | 1,080 | 1,037 | 1,074 | 13,200 | 1,074 |
2023-01-30 | 1,091 | 1,091 | 1,038 | 1,044 | 13,300 | 1,044 |
2023-01-27 | 1,097 | 1,097 | 1,013 | 1,061 | 29,000 | 1,061 |
2023-01-26 | 1,066 | 1,087 | 1,054 | 1,067 | 28,100 | 1,067 |
2023-01-25 | 1,011 | 1,120 | 999 | 1,081 | 61,800 | 1,081 |
2023-01-24 | 1,040 | 1,040 | 981 | 1,001 | 11,900 | 1,001 |
2023-01-23 | 990 | 1,017 | 964 | 1,012 | 17,500 | 1,012 |
2023-01-20 | 974 | 988 | 974 | 976 | 2,700 | 976 |
2023-01-19 | 983 | 1,010 | 979 | 983 | 19,500 | 983 |
2023-01-18 | 976 | 1,020 | 949 | 1,009 | 31,600 | 1,009 |
2023-01-17 | 899 | 958 | 891 | 949 | 21,300 | 949 |
2023-01-16 | 917 | 917 | 883 | 903 | 31,500 | 903 |
2023-01-13 | 957 | 960 | 925 | 936 | 37,100 | 936 |
2023-01-12 | 999 | 999 | 944 | 957 | 22,800 | 957 |
2023-01-11 | 950 | 1,031 | 941 | 992 | 40,500 | 992 |
2023-01-10 | 907 | 928 | 907 | 924 | 5,100 | 924 |
2023-01-06 | 919 | 919 | 903 | 904 | 3,900 | 904 |
2023-01-05 | 910 | 913 | 899 | 904 | 4,500 | 904 |
2023-01-04 | 925 | 936 | 902 | 902 | 9,800 | 902 |
分割・併合履歴 : [2017-04-12]1株→2株