3807 (株)フィスコ 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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 115 | 128 | 115 | 125 | 834,900 | 125 |
| 2025-04-07 | 110 | 120 | 110 | 110 | 1,174,400 | 110 |
| 2025-04-04 | 132 | 135 | 124 | 130 | 865,000 | 130 |
| 2025-04-03 | 135 | 140 | 131 | 136 | 418,400 | 136 |
| 2025-04-02 | 141 | 143 | 139 | 140 | 202,500 | 140 |
| 2025-04-01 | 144 | 146 | 140 | 142 | 275,300 | 142 |
| 2025-03-31 | 142 | 144 | 139 | 142 | 297,700 | 142 |
| 2025-03-28 | 152 | 153 | 145 | 145 | 487,600 | 145 |
| 2025-03-27 | 155 | 155 | 150 | 151 | 433,100 | 151 |
| 2025-03-26 | 158 | 159 | 154 | 154 | 509,000 | 154 |
| 2025-03-25 | 155 | 183 | 152 | 160 | 4,352,800 | 160 |
| 2025-03-24 | 158 | 160 | 153 | 153 | 340,200 | 153 |
| 2025-03-21 | 154 | 160 | 154 | 155 | 404,700 | 155 |
| 2025-03-19 | 155 | 157 | 152 | 154 | 324,400 | 154 |
| 2025-03-18 | 157 | 157 | 154 | 155 | 277,400 | 155 |
| 2025-03-17 | 151 | 157 | 150 | 155 | 497,100 | 155 |
| 2025-03-14 | 151 | 152 | 149 | 149 | 269,800 | 149 |
| 2025-03-13 | 151 | 156 | 151 | 152 | 320,000 | 152 |
| 2025-03-12 | 152 | 154 | 150 | 150 | 360,100 | 150 |
| 2025-03-11 | 147 | 150 | 144 | 150 | 545,300 | 150 |
| 2025-03-10 | 152 | 154 | 148 | 149 | 867,200 | 149 |
| 2025-03-07 | 158 | 158 | 154 | 154 | 495,300 | 154 |
| 2025-03-06 | 159 | 170 | 158 | 160 | 1,379,900 | 160 |
| 2025-03-05 | 156 | 160 | 153 | 154 | 813,900 | 154 |
| 2025-03-04 | 151 | 158 | 148 | 153 | 1,273,900 | 153 |
| 2025-03-03 | 171 | 178 | 155 | 155 | 6,027,200 | 155 |
| 2025-02-28 | 148 | 151 | 142 | 142 | 1,118,700 | 142 |
| 2025-02-27 | 152 | 153 | 148 | 150 | 742,700 | 150 |
| 2025-02-26 | 162 | 166 | 150 | 153 | 1,960,100 | 153 |
| 2025-02-25 | 165 | 172 | 163 | 167 | 1,072,300 | 167 |
| 2025-02-21 | 189 | 189 | 173 | 173 | 1,868,700 | 173 |
| 2025-02-20 | 206 | 209 | 189 | 189 | 4,000,800 | 189 |
| 2025-02-19 | 190 | 195 | 185 | 193 | 1,690,700 | 193 |
| 2025-02-18 | 195 | 196 | 188 | 189 | 833,500 | 189 |
| 2025-02-17 | 183 | 192 | 182 | 189 | 870,200 | 189 |
| 2025-02-14 | 192 | 193 | 183 | 186 | 870,400 | 186 |
| 2025-02-13 | 193 | 198 | 188 | 190 | 1,214,100 | 190 |
| 2025-02-12 | 197 | 201 | 191 | 196 | 2,665,000 | 196 |
| 2025-02-10 | 182 | 199 | 180 | 187 | 3,599,300 | 187 |
| 2025-02-07 | 181 | 181 | 176 | 178 | 753,300 | 178 |
| 2025-02-06 | 189 | 191 | 183 | 183 | 1,118,800 | 183 |
| 2025-02-05 | 183 | 194 | 181 | 193 | 2,213,800 | 193 |
| 2025-02-04 | 195 | 210 | 181 | 184 | 9,524,100 | 184 |
| 2025-02-03 | 172 | 182 | 170 | 180 | 2,286,000 | 180 |
| 2025-01-31 | 198 | 198 | 183 | 187 | 3,675,300 | 187 |
| 2025-01-30 | 197 | 209 | 197 | 200 | 4,878,100 | 200 |
| 2025-01-29 | 214 | 218 | 191 | 192 | 4,437,000 | 192 |
| 2025-01-28 | 220 | 232 | 210 | 214 | 8,188,400 | 214 |
| 2025-01-27 | 225 | 236 | 220 | 224 | 5,273,400 | 224 |
| 2025-01-24 | 226 | 244 | 222 | 230 | 20,589,100 | 230 |
| 2025-01-23 | 226 | 237 | 203 | 206 | 9,587,400 | 206 |
| 2025-01-22 | 235 | 265 | 224 | 234 | 37,332,400 | 234 |
| 2025-01-21 | 180 | 235 | 168 | 205 | 48,744,900 | 205 |
| 2025-01-20 | 170 | 191 | 166 | 191 | 16,659,400 | 191 |
| 2025-01-17 | 126 | 152 | 122 | 141 | 4,907,800 | 141 |
| 2025-01-16 | 126 | 130 | 125 | 125 | 565,500 | 125 |
| 2025-01-15 | 127 | 128 | 124 | 125 | 688,000 | 125 |
| 2025-01-14 | 127 | 130 | 124 | 126 | 835,200 | 126 |
| 2025-01-10 | 133 | 135 | 125 | 128 | 1,299,700 | 128 |
| 2025-01-09 | 133 | 133 | 128 | 128 | 1,114,200 | 128 |
| 2025-01-08 | 142 | 142 | 132 | 133 | 2,522,300 | 133 |
| 2025-01-07 | 150 | 153 | 142 | 146 | 2,865,700 | 146 |
| 2025-01-06 | 170 | 170 | 148 | 148 | 3,100,100 | 148 |
分割・併合履歴 ： [2014-06-26]1株→5株 [2013-06-26]1株→100株