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
2024-04-2366869566868143,600681
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