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
2024-12-0697397694394834,500948
2024-12-0595898095197957,900979
2024-12-0494097591797393,800973
2024-12-031,0001,020917927188,500927
2024-12-021,0421,0479931,008413,9001,008
2024-11-2996897593696764,400967
2024-11-2892097392096885,700968
2024-11-2793894391591954,700919
2024-11-2691794891293753,200937
2024-11-2589393288392041,500920
2024-11-2288489286688618,100886
2024-11-2187590287588227,200882
2024-11-2086189186187221,200872
2024-11-1985888385886915,000869
2024-11-1884188784186143,700861
2024-11-1583686682886129,200861
2024-11-1483486383484734,200847
2024-11-1385386483183734,100837
2024-11-1287687684186428,500864
2024-11-1189289987287322,300873
2024-11-0889990387588417,000884
2024-11-0786291786288762,000887
2024-11-0686088785185837,900858
2024-11-0586586983285120,100851
2024-11-0185586983486935,500869
2024-10-3187988386487020,700870
2024-10-3087989985387778,700877
2024-10-2981588081587965,200879
2024-10-2878680978480039,300800
2024-10-2579479576678322,500783
2024-10-2478081076979434,400794
2024-10-2379381176876817,700768
2024-10-2280580576379335,900793
2024-10-2180081177079126,300791
2024-10-1879182578279052,700790
2024-10-1780781476177643,700776
2024-10-16834846788807104,600807
2024-10-15734800712796283,500796
2024-10-11690740690740193,000740
2024-10-1063864663864022,400640
2024-10-096436446376388,100638
2024-10-086266416266409,800640
2024-10-0764264262662619,300626
2024-10-0462765062764114,300641
2024-10-036326396226276,400627
2024-10-0263464962763123,100631
2024-10-0161263161163012,900630
2024-09-3060462060060415,700604
2024-09-2763864061062424,800624
2024-09-2659462059462018,400620
2024-09-256006095985988,300598
2024-09-2460361458660216,500602
2024-09-2058560257860222,100602
2024-09-1957158757058235,700582
2024-09-18591633547557157,200557
2024-09-1759362058258814,600588
2024-09-1359260258359622,500596
2024-09-1258660658560129,500601
2024-09-1162862856357862,400578
2024-09-1062463160560825,100608
2024-09-0962262661261518,200615
2024-09-0666066062763420,000634
2024-09-0565367164965716,500657
2024-09-0464566864565330,300653
2024-09-036776906726727,800672
2024-09-0269269266668021,300680
2024-08-3066068866068233,100682
2024-08-2966066164665612,700656
2024-08-2864966064765612,300656
2024-08-2764766964365027,700650
2024-08-2663565163264427,300644
2024-08-2363964162563520,900635
2024-08-2263364463264413,600644
2024-08-2163864363063217,800632
2024-08-2062964562964423,700644
2024-08-1964965461662031,100620
2024-08-1662465762465647,500656
2024-08-1562162461861914,100619
2024-08-1460462759762630,500626
2024-08-1359760959260925,200609
2024-08-0958159757659237,400592
2024-08-0856058055457147,600571
2024-08-0753957953956234,700562
2024-08-0654456051454933,100549
2024-08-05539549479480129,900480
2024-08-0261461557957999,500579
2024-08-0165066461462568,900625
2024-07-3165665962765240,800652
2024-07-30632660614658141,200658
2024-07-2962564562563238,100632
2024-07-2660162560161532,100615
2024-07-2560262359760160,100601
2024-07-2460862860760720,600607
2024-07-2360662260661516,800615
2024-07-2261261660160628,100606
2024-07-19638645603612114,700612
2024-07-1866568364664650,700646
2024-07-1764268163867297,700672
2024-07-1664066762563587,300635
2024-07-12609709607631724,900631
2024-07-11679739651734397,900734
2024-07-1066968066566919,100669
2024-07-0965867565567038,500670
2024-07-0867367864665735,900657
2024-07-0569869867067335,300673
2024-07-0468872368870180,900701
2024-07-0367469267468025,900680
2024-07-0267369367167429,600674
2024-07-0171071067468135,200681
2024-06-2871272469971025,200710
2024-06-2773674570170732,500707
2024-06-2672573571872124,100721
2024-06-2572474071771926,000719
2024-06-2471173270672530,400725
2024-06-2174375570270654,000706
2024-06-2074575772172842,400728
2024-06-1973975772573976,100739
2024-06-1869072168571464,700714
2024-06-1766368766268662,700686
2024-06-1461167259467272,400672
2024-06-1364064161562125,700621
2024-06-1263365362463079,900630
2024-06-1165465462362363,200623
2024-06-1060264359964093,600640
2024-06-0759860859460212,800602
2024-06-0660160459259219,800592
2024-06-0560661259460213,300602
2024-06-0459161258460758,800607
2024-06-0362062358158190,200581
2024-05-3160763159762439,600624
2024-05-3060560558459856,300598
2024-05-29592622581612104,900612
2024-05-2858459358159314,500593
2024-05-2758058056557822,600578
2024-05-2457758457558019,200580
2024-05-2359059057557741,700577
2024-05-2259160058559230,700592
2024-05-2161362159359430,800594
2024-05-2060161360160730,300607
2024-05-1761261559360344,400603
2024-05-1662963060660753,100607
2024-05-1564864862562544,400625
2024-05-1464065564064811,100648
2024-05-1363464762564040,600640
2024-05-1064364562763537,200635
2024-05-0966366464064233,300642
2024-05-0867667965766330,700663
2024-05-0765567165366627,600666
2024-05-0265866865065318,500653
2024-05-0167167464666027,500660
2024-04-3066367365866121,900661
2024-04-2666666865666716,100667
2024-04-2567968266266339,900663
2024-04-2469169667668426,600684
2024-04-2366869566868143,600681
2024-04-2267267664867161,200671
2024-04-1968068665166591,800665
2024-04-1870071068368452,800684
2024-04-1774875670070892,400708
2024-04-1675777174774732,700747
2024-04-1574877574175847,300758
2024-04-12771824757764154,400764
2024-04-1183985282382567,000825
2024-04-1084087984084737,600847
2024-04-0985185583183929,700839
2024-04-0887988084785038,900850
2024-04-0588890085086461,300864
2024-04-0493393388090172,300901
2024-04-0390193989293341,400933
2024-04-0289890688290139,100901
2024-04-0190991789590237,500902
2024-03-2986791186690042,200900
2024-03-2886588786486721,000867
2024-03-2785788385587239,600872
2024-03-2687388585685635,300856
2024-03-2587691186688454,600884
2024-03-2287588886186144,700861
2024-03-2189292287688260,400882
2024-03-1989190286787050,100870
2024-03-1888489887189165,200891
2024-03-1584889683188972,000889
2024-03-1485785783284732,300847
2024-03-1385787884286462,600864
2024-03-1280784679784640,800846
2024-03-1183083579880875,700808
2024-03-08780869780857100,200857
2024-03-0779779777278438,500784
2024-03-0677580677279835,700798
2024-03-0576278575977738,500777
2024-03-0478179476376856,000768
2024-03-0181881878778752,200787
2024-02-2980883080681646,700816
2024-02-2882284480581045,900810
2024-02-2784084682082540,400825
2024-02-2682084580483249,000832
2024-02-22873880808813107,900813
2024-02-21929929852858169,300858
2024-02-20893946852930360,600930
2024-02-19791880780878132,500878
2024-02-1673281073279790,400797
2024-02-1573774272472741,300727
2024-02-1477277472974170,700741
2024-02-1379480377178751,500787
2024-02-0977979576679330,300793
2024-02-0877879175779044,800790
2024-02-0781481477378254,000782
2024-02-0682683480581457,100814
2024-02-0582382579782468,600824
2024-02-0278382077781766,400817
2024-02-0177179676478330,400783
2024-01-3177078475178077,000780
2024-01-3078079476577855,400778
2024-01-2981981977277287,800772
2024-01-2681082779180471,200804
2024-01-25845873813819219,400819
2024-01-24815850809849141,600849
2024-01-2383084379380595,300805
2024-01-2285885982383061,800830
2024-01-1984486082284587,400845
2024-01-18808861792841124,500841
2024-01-17813847780823161,600823
2024-01-16791820768813336,700813
2024-01-1573073071673083,700730
2024-01-1262863060863066,900630
2024-01-1164364562362934,900629
2024-01-1064965863663650,900636
2024-01-0961664961664545,800645
2024-01-0562863560861527,200615
2024-01-0463063060661828,800618

分割・併合履歴 : [2017-04-12]1株→2株