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
2023-02-081,1261,1281,0701,07616,8001,076
2023-02-071,1291,1301,1081,1305,4001,130
2023-02-061,1051,1241,0931,11712,7001,117
2023-02-031,1221,1571,0971,11221,4001,112
2023-02-021,1121,1551,0951,12229,0001,122
2023-02-011,0971,1271,0871,11220,5001,112
2023-01-311,0441,0801,0371,07413,2001,074
2023-01-301,0911,0911,0381,04413,3001,044
2023-01-271,0971,0971,0131,06129,0001,061
2023-01-261,0661,0871,0541,06728,1001,067
2023-01-251,0111,1209991,08161,8001,081
2023-01-241,0401,0409811,00111,9001,001
2023-01-239901,0179641,01217,5001,012
2023-01-209749889749762,700976
2023-01-199831,01097998319,500983
2023-01-189761,0209491,00931,6001,009
2023-01-1789995889194921,300949
2023-01-1691791788390331,500903
2023-01-1395796092593637,100936
2023-01-1299999994495722,800957
2023-01-119501,03194199240,500992
2023-01-109079289079245,100924
2023-01-069199199039043,900904
2023-01-059109138999044,500904
2023-01-049259369029029,800902

分割・併合履歴 : [2017-04-12]1株→2株