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 |
|---|---|---|---|---|---|---|
| 2025-09-03 | 158 | 159 | 151 | 152 | 1,183,000 | 152 |
| 2025-09-02 | 169 | 169 | 159 | 160 | 1,375,000 | 160 |
| 2025-09-01 | 168 | 172 | 162 | 169 | 2,854,300 | 169 |
| 2025-08-29 | 161 | 182 | 158 | 167 | 7,303,900 | 167 |
| 2025-08-28 | 165 | 168 | 159 | 163 | 2,911,600 | 163 |
| 2025-08-27 | 174 | 184 | 165 | 169 | 8,843,800 | 169 |
| 2025-08-26 | 169 | 188 | 156 | 168 | 14,546,500 | 168 |
| 2025-08-25 | 188 | 210 | 185 | 210 | 24,040,200 | 210 |
| 2025-08-22 | 159 | 197 | 152 | 160 | 33,807,900 | 160 |
| 2025-08-21 | 153 | 156 | 150 | 154 | 741,200 | 154 |
| 2025-08-20 | 152 | 155 | 148 | 153 | 715,100 | 153 |
| 2025-08-19 | 154 | 155 | 148 | 151 | 857,600 | 151 |
| 2025-08-18 | 150 | 156 | 149 | 151 | 1,001,500 | 151 |
| 2025-08-15 | 142 | 149 | 142 | 147 | 795,200 | 147 |
| 2025-08-14 | 143 | 149 | 141 | 144 | 875,200 | 144 |
| 2025-08-13 | 141 | 143 | 139 | 141 | 220,500 | 141 |
| 2025-08-12 | 141 | 142 | 139 | 140 | 418,500 | 140 |
| 2025-08-08 | 144 | 145 | 140 | 142 | 382,200 | 142 |
| 2025-08-07 | 144 | 145 | 142 | 142 | 432,900 | 142 |
| 2025-08-06 | 146 | 148 | 144 | 145 | 276,600 | 145 |
| 2025-08-05 | 148 | 148 | 144 | 147 | 611,200 | 147 |
| 2025-08-04 | 146 | 148 | 144 | 147 | 657,100 | 147 |
| 2025-08-01 | 146 | 148 | 145 | 145 | 1,003,300 | 145 |
| 2025-07-31 | 143 | 147 | 142 | 146 | 362,300 | 146 |
| 2025-07-30 | 137 | 147 | 136 | 144 | 1,356,600 | 144 |
| 2025-07-29 | 138 | 140 | 137 | 137 | 154,300 | 137 |
| 2025-07-28 | 139 | 141 | 137 | 138 | 352,100 | 138 |
| 2025-07-25 | 140 | 140 | 138 | 138 | 295,700 | 138 |
| 2025-07-24 | 141 | 143 | 139 | 141 | 339,400 | 141 |
| 2025-07-23 | 137 | 143 | 137 | 141 | 634,600 | 141 |
| 2025-07-22 | 137 | 139 | 135 | 136 | 558,900 | 136 |
| 2025-07-18 | 140 | 142 | 138 | 138 | 368,600 | 138 |
| 2025-07-17 | 139 | 143 | 138 | 140 | 441,000 | 140 |
| 2025-07-16 | 140 | 142 | 136 | 138 | 1,167,700 | 138 |
| 2025-07-15 | 158 | 158 | 143 | 143 | 1,573,700 | 143 |
| 2025-07-14 | 158 | 159 | 151 | 157 | 1,662,600 | 157 |
| 2025-07-11 | 149 | 156 | 148 | 153 | 1,058,400 | 153 |
| 2025-07-10 | 153 | 153 | 146 | 148 | 719,000 | 148 |
| 2025-07-09 | 147 | 152 | 145 | 148 | 949,700 | 148 |
| 2025-07-08 | 142 | 145 | 141 | 144 | 298,700 | 144 |
| 2025-07-07 | 145 | 148 | 143 | 144 | 623,400 | 144 |
| 2025-07-04 | 144 | 146 | 140 | 140 | 526,200 | 140 |
| 2025-07-03 | 143 | 145 | 139 | 139 | 477,200 | 139 |
| 2025-07-02 | 143 | 146 | 140 | 140 | 524,800 | 140 |
| 2025-07-01 | 157 | 157 | 146 | 146 | 626,000 | 146 |
| 2025-06-30 | 155 | 159 | 154 | 156 | 365,300 | 156 |
| 2025-06-27 | 156 | 157 | 153 | 153 | 400,100 | 153 |
| 2025-06-26 | 159 | 159 | 156 | 158 | 169,400 | 158 |
| 2025-06-25 | 160 | 160 | 153 | 157 | 397,800 | 157 |
| 2025-06-24 | 163 | 167 | 159 | 159 | 342,200 | 159 |
| 2025-06-23 | 160 | 162 | 158 | 158 | 369,600 | 158 |
| 2025-06-20 | 170 | 170 | 165 | 165 | 410,600 | 165 |
| 2025-06-19 | 174 | 175 | 170 | 170 | 613,600 | 170 |
| 2025-06-18 | 177 | 179 | 173 | 174 | 649,000 | 174 |
| 2025-06-17 | 180 | 181 | 172 | 179 | 1,136,300 | 179 |
| 2025-06-16 | 172 | 181 | 171 | 177 | 1,547,000 | 177 |
| 2025-06-13 | 180 | 180 | 169 | 170 | 966,500 | 170 |
| 2025-06-12 | 171 | 186 | 171 | 180 | 3,110,500 | 180 |
| 2025-06-11 | 172 | 173 | 170 | 170 | 363,700 | 170 |
| 2025-06-10 | 181 | 182 | 171 | 172 | 1,578,200 | 172 |
| 2025-06-09 | 182 | 193 | 172 | 172 | 6,030,700 | 172 |
| 2025-06-06 | 163 | 166 | 159 | 162 | 880,000 | 162 |
| 2025-06-05 | 170 | 171 | 164 | 166 | 665,100 | 166 |
| 2025-06-04 | 177 | 182 | 170 | 170 | 1,488,100 | 170 |
| 2025-06-03 | 173 | 187 | 171 | 175 | 3,213,900 | 175 |
| 2025-06-02 | 169 | 176 | 169 | 171 | 1,019,100 | 171 |
| 2025-05-30 | 174 | 177 | 170 | 171 | 1,232,100 | 171 |
| 2025-05-29 | 170 | 190 | 169 | 179 | 4,691,200 | 179 |
| 2025-05-28 | 192 | 198 | 180 | 185 | 5,960,200 | 185 |
| 2025-05-27 | 187 | 216 | 182 | 194 | 26,507,300 | 194 |
| 2025-05-26 | 172 | 202 | 163 | 191 | 30,991,700 | 191 |
| 2025-05-23 | 170 | 179 | 150 | 157 | 9,767,900 | 157 |
| 2025-05-22 | 204 | 224 | 200 | 224 | 18,367,400 | 224 |
| 2025-05-21 | 136 | 179 | 136 | 174 | 20,092,800 | 174 |
| 2025-05-20 | 132 | 137 | 131 | 131 | 684,300 | 131 |
| 2025-05-19 | 133 | 134 | 131 | 132 | 166,600 | 132 |
| 2025-05-16 | 134 | 134 | 128 | 133 | 457,700 | 133 |
| 2025-05-15 | 137 | 138 | 134 | 135 | 252,600 | 135 |
| 2025-05-14 | 138 | 141 | 136 | 137 | 555,700 | 137 |
| 2025-05-13 | 141 | 141 | 136 | 137 | 587,500 | 137 |
| 2025-05-12 | 136 | 141 | 136 | 139 | 744,100 | 139 |
| 2025-05-09 | 139 | 141 | 134 | 136 | 834,600 | 136 |
| 2025-05-08 | 133 | 134 | 128 | 131 | 703,300 | 131 |
| 2025-05-07 | 130 | 142 | 127 | 132 | 2,121,500 | 132 |
| 2025-05-02 | 126 | 128 | 126 | 128 | 223,000 | 128 |
| 2025-05-01 | 125 | 126 | 123 | 125 | 144,100 | 125 |
| 2025-04-30 | 123 | 127 | 122 | 125 | 233,200 | 125 |
| 2025-04-28 | 125 | 127 | 122 | 123 | 263,700 | 123 |
| 2025-04-25 | 126 | 128 | 124 | 125 | 338,900 | 125 |
| 2025-04-24 | 129 | 130 | 125 | 126 | 634,800 | 126 |
| 2025-04-23 | 133 | 143 | 126 | 127 | 2,306,200 | 127 |
| 2025-04-22 | 130 | 133 | 129 | 129 | 142,000 | 129 |
| 2025-04-21 | 132 | 134 | 130 | 130 | 210,600 | 130 |
| 2025-04-18 | 130 | 133 | 130 | 133 | 171,900 | 133 |
| 2025-04-17 | 124 | 131 | 124 | 131 | 349,600 | 131 |
| 2025-04-16 | 128 | 129 | 124 | 126 | 193,200 | 126 |
| 2025-04-15 | 130 | 136 | 123 | 126 | 848,600 | 126 |
| 2025-04-14 | 130 | 132 | 128 | 129 | 148,100 | 129 |
| 2025-04-11 | 125 | 130 | 123 | 129 | 417,100 | 129 |
| 2025-04-10 | 132 | 132 | 126 | 128 | 426,800 | 128 |
| 2025-04-09 | 123 | 123 | 115 | 120 | 560,600 | 120 |
| 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