3807 (株)フィスコ 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 189 | 190 | 160 | 160 | 5,346,100 | 160 |
| 2024-12-27 | 155 | 173 | 155 | 172 | 2,105,700 | 172 |
| 2024-12-26 | 157 | 164 | 154 | 160 | 1,434,200 | 160 |
| 2024-12-25 | 143 | 180 | 143 | 157 | 8,201,500 | 157 |
| 2024-12-24 | 159 | 159 | 141 | 142 | 1,716,600 | 142 |
| 2024-12-23 | 159 | 161 | 154 | 157 | 1,395,300 | 157 |
| 2024-12-20 | 164 | 171 | 160 | 169 | 2,643,900 | 169 |
| 2024-12-19 | 154 | 166 | 150 | 166 | 1,860,600 | 166 |
| 2024-12-18 | 160 | 161 | 154 | 158 | 1,413,000 | 158 |
| 2024-12-17 | 166 | 168 | 158 | 162 | 2,671,700 | 162 |
| 2024-12-16 | 180 | 181 | 161 | 162 | 3,160,000 | 162 |
| 2024-12-13 | 179 | 181 | 165 | 170 | 4,677,800 | 170 |
| 2024-12-12 | 199 | 202 | 172 | 184 | 13,115,600 | 184 |
| 2024-12-11 | 210 | 247 | 184 | 186 | 41,283,600 | 186 |
| 2024-12-10 | 163 | 206 | 162 | 202 | 43,408,500 | 202 |
| 2024-12-09 | 134 | 171 | 133 | 160 | 31,203,600 | 160 |
| 2024-12-06 | 127 | 129 | 123 | 124 | 1,030,700 | 124 |
| 2024-12-05 | 127 | 137 | 123 | 129 | 5,221,800 | 129 |
| 2024-12-04 | 122 | 123 | 115 | 122 | 973,200 | 122 |
| 2024-12-03 | 121 | 125 | 118 | 124 | 949,600 | 124 |
| 2024-12-02 | 125 | 125 | 120 | 121 | 660,700 | 121 |
| 2024-11-29 | 123 | 128 | 123 | 124 | 390,800 | 124 |
| 2024-11-28 | 127 | 133 | 123 | 125 | 1,217,400 | 125 |
| 2024-11-27 | 124 | 128 | 120 | 122 | 1,104,900 | 122 |
| 2024-11-26 | 132 | 135 | 126 | 128 | 1,013,100 | 128 |
| 2024-11-25 | 136 | 136 | 131 | 135 | 1,343,500 | 135 |
| 2024-11-22 | 142 | 146 | 135 | 136 | 3,283,500 | 136 |
| 2024-11-21 | 134 | 142 | 130 | 139 | 3,758,900 | 139 |
| 2024-11-20 | 140 | 145 | 132 | 135 | 2,610,700 | 133 |
| 2024-11-19 | 149 | 162 | 138 | 144 | 13,538,800 | 141 |
| 2024-11-18 | 122 | 154 | 115 | 144 | 17,794,100 | 145 |
| 2024-11-15 | 132 | 134 | 116 | 121 | 9,923,400 | 123 |
| 2024-11-14 | 133 | 160 | 129 | 146 | 28,404,000 | 142 |
| 2024-11-13 | 129 | 144 | 112 | 122 | 15,076,700 | 118 |
| 2024-11-12 | 130 | 157 | 130 | 128 | 40,562,300 | 139 |
| 2024-11-11 | 83 | 107 | 82 | 107 | 15,848,500 | 107 |
| 2024-11-08 | 80 | 81 | 74 | 77 | 1,654,200 | 76 |
| 2024-11-07 | 79 | 97 | 79 | 79 | 6,620,800 | 81 |
| 2024-11-06 | 73 | 78 | 72 | 77 | 516,800 | 76 |
| 2024-11-05 | 73 | 73 | 72 | 74 | 331,800 | 73 |
| 2024-11-01 | 72 | 74 | 71 | 73 | 275,900 | 73 |
| 2024-10-31 | 74 | 74 | 72 | 72 | 284,000 | 72 |
| 2024-10-30 | 74 | 74 | 72 | 73 | 329,000 | 73 |
| 2024-10-29 | 71 | 73 | 69 | 73 | 388,700 | 73 |
| 2024-10-28 | 65 | 71 | 65 | 70 | 364,800 | 70 |
| 2024-10-25 | 69 | 70 | 65 | 65 | 348,400 | 65 |
| 2024-10-24 | 68 | 70 | 67 | 70 | 308,000 | 70 |
| 2024-10-23 | 71 | 71 | 68 | 68 | 316,200 | 68 |
| 2024-10-22 | 72 | 73 | 69 | 71 | 305,100 | 71 |
| 2024-10-21 | 70 | 72 | 70 | 72 | 214,500 | 72 |
| 2024-10-18 | 70 | 70 | 68 | 69 | 254,000 | 69 |
| 2024-10-17 | 71 | 71 | 69 | 70 | 170,500 | 70 |
| 2024-10-16 | 70 | 72 | 70 | 71 | 184,000 | 71 |
| 2024-10-15 | 70 | 72 | 70 | 70 | 221,500 | 70 |
| 2024-10-11 | 71 | 72 | 70 | 70 | 182,600 | 70 |
| 2024-10-10 | 72 | 73 | 71 | 72 | 228,700 | 72 |
| 2024-10-09 | 73 | 74 | 72 | 73 | 172,300 | 73 |
| 2024-10-08 | 76 | 76 | 73 | 73 | 241,100 | 73 |
| 2024-10-07 | 77 | 77 | 75 | 75 | 192,900 | 75 |
| 2024-10-04 | 75 | 76 | 75 | 76 | 150,300 | 76 |
| 2024-10-03 | 76 | 76 | 75 | 76 | 114,900 | 76 |
| 2024-10-02 | 76 | 76 | 75 | 76 | 142,300 | 76 |
| 2024-10-01 | 76 | 77 | 75 | 76 | 159,500 | 76 |
| 2024-09-30 | 77 | 77 | 76 | 76 | 77,100 | 76 |
| 2024-09-27 | 76 | 78 | 76 | 78 | 139,300 | 78 |
| 2024-09-26 | 77 | 78 | 76 | 77 | 58,300 | 77 |
| 2024-09-25 | 76 | 77 | 75 | 77 | 87,700 | 77 |
| 2024-09-24 | 77 | 77 | 76 | 76 | 88,200 | 76 |
| 2024-09-20 | 76 | 78 | 76 | 76 | 156,100 | 76 |
| 2024-09-19 | 76 | 78 | 75 | 77 | 153,600 | 77 |
| 2024-09-18 | 76 | 77 | 75 | 75 | 122,100 | 75 |
| 2024-09-17 | 77 | 77 | 74 | 75 | 153,600 | 75 |
| 2024-09-13 | 78 | 78 | 76 | 77 | 78,300 | 77 |
| 2024-09-12 | 76 | 77 | 76 | 77 | 98,400 | 77 |
| 2024-09-11 | 77 | 77 | 74 | 76 | 145,300 | 76 |
| 2024-09-10 | 77 | 78 | 76 | 77 | 135,800 | 77 |
| 2024-09-09 | 75 | 77 | 73 | 77 | 184,800 | 77 |
| 2024-09-06 | 76 | 78 | 75 | 76 | 129,300 | 76 |
| 2024-09-05 | 75 | 78 | 75 | 76 | 189,200 | 76 |
| 2024-09-04 | 80 | 80 | 77 | 77 | 215,900 | 77 |
| 2024-09-03 | 81 | 82 | 80 | 82 | 179,100 | 82 |
| 2024-09-02 | 83 | 83 | 80 | 80 | 209,900 | 80 |
| 2024-08-30 | 83 | 83 | 82 | 83 | 152,700 | 83 |
| 2024-08-29 | 84 | 84 | 83 | 83 | 144,600 | 83 |
| 2024-08-28 | 86 | 86 | 84 | 84 | 104,600 | 84 |
| 2024-08-27 | 87 | 87 | 85 | 86 | 97,000 | 86 |
| 2024-08-26 | 87 | 87 | 85 | 86 | 83,400 | 86 |
| 2024-08-23 | 87 | 87 | 85 | 87 | 138,600 | 87 |
| 2024-08-22 | 83 | 87 | 83 | 86 | 177,200 | 86 |
| 2024-08-21 | 83 | 84 | 83 | 84 | 88,800 | 84 |
| 2024-08-20 | 82 | 84 | 82 | 84 | 78,400 | 84 |
| 2024-08-19 | 83 | 84 | 81 | 82 | 120,600 | 82 |
| 2024-08-16 | 80 | 83 | 80 | 82 | 115,600 | 82 |
| 2024-08-15 | 79 | 82 | 79 | 81 | 118,700 | 81 |
| 2024-08-14 | 78 | 82 | 78 | 82 | 165,600 | 82 |
| 2024-08-13 | 76 | 80 | 76 | 79 | 187,500 | 79 |
| 2024-08-09 | 77 | 77 | 74 | 76 | 161,000 | 76 |
| 2024-08-08 | 75 | 77 | 73 | 75 | 123,900 | 75 |
| 2024-08-07 | 68 | 77 | 68 | 75 | 308,400 | 75 |
| 2024-08-06 | 70 | 80 | 69 | 72 | 376,800 | 72 |
| 2024-08-05 | 81 | 81 | 58 | 67 | 655,900 | 67 |
| 2024-08-02 | 88 | 88 | 84 | 86 | 318,900 | 86 |
| 2024-08-01 | 90 | 90 | 88 | 89 | 238,700 | 89 |
| 2024-07-31 | 90 | 91 | 90 | 91 | 116,700 | 91 |
| 2024-07-30 | 90 | 92 | 90 | 91 | 112,300 | 91 |
| 2024-07-29 | 90 | 91 | 89 | 91 | 143,900 | 91 |
| 2024-07-26 | 91 | 91 | 89 | 89 | 151,400 | 89 |
| 2024-07-25 | 91 | 92 | 88 | 89 | 357,300 | 89 |
| 2024-07-24 | 94 | 102 | 91 | 92 | 1,303,900 | 92 |
| 2024-07-23 | 91 | 92 | 91 | 91 | 86,100 | 91 |
| 2024-07-22 | 92 | 92 | 90 | 90 | 173,100 | 90 |
| 2024-07-19 | 94 | 94 | 92 | 92 | 99,300 | 92 |
| 2024-07-18 | 94 | 94 | 93 | 93 | 65,500 | 93 |
| 2024-07-17 | 93 | 94 | 93 | 94 | 131,200 | 94 |
| 2024-07-16 | 94 | 94 | 93 | 93 | 74,300 | 93 |
| 2024-07-12 | 93 | 94 | 92 | 93 | 155,700 | 93 |
| 2024-07-11 | 94 | 94 | 92 | 93 | 147,500 | 93 |
| 2024-07-10 | 94 | 94 | 93 | 93 | 74,700 | 93 |
| 2024-07-09 | 94 | 95 | 93 | 94 | 103,100 | 94 |
| 2024-07-08 | 94 | 94 | 93 | 94 | 87,500 | 94 |
| 2024-07-05 | 94 | 95 | 93 | 93 | 62,000 | 93 |
| 2024-07-04 | 94 | 95 | 93 | 94 | 76,100 | 94 |
| 2024-07-03 | 94 | 95 | 93 | 94 | 56,600 | 94 |
| 2024-07-02 | 95 | 95 | 94 | 94 | 87,500 | 94 |
| 2024-07-01 | 95 | 96 | 94 | 94 | 157,800 | 94 |
| 2024-06-28 | 97 | 97 | 95 | 95 | 91,000 | 95 |
| 2024-06-27 | 96 | 98 | 96 | 97 | 141,700 | 97 |
| 2024-06-26 | 96 | 97 | 96 | 97 | 180,700 | 97 |
| 2024-06-25 | 94 | 96 | 94 | 96 | 129,100 | 96 |
| 2024-06-24 | 93 | 95 | 93 | 94 | 103,600 | 94 |
| 2024-06-21 | 94 | 95 | 94 | 94 | 53,600 | 94 |
| 2024-06-20 | 95 | 96 | 94 | 94 | 77,400 | 94 |
| 2024-06-19 | 94 | 95 | 94 | 94 | 114,200 | 94 |
| 2024-06-18 | 95 | 95 | 93 | 93 | 137,800 | 93 |
| 2024-06-17 | 95 | 96 | 94 | 96 | 91,900 | 96 |
| 2024-06-14 | 96 | 97 | 96 | 96 | 39,000 | 96 |
| 2024-06-13 | 97 | 97 | 95 | 97 | 74,500 | 97 |
| 2024-06-12 | 97 | 98 | 95 | 96 | 104,700 | 96 |
| 2024-06-11 | 98 | 98 | 97 | 97 | 35,500 | 97 |
| 2024-06-10 | 97 | 98 | 96 | 98 | 44,100 | 98 |
| 2024-06-07 | 96 | 98 | 96 | 97 | 52,500 | 97 |
| 2024-06-06 | 98 | 98 | 96 | 97 | 62,500 | 97 |
| 2024-06-05 | 98 | 98 | 97 | 98 | 64,700 | 98 |
| 2024-06-04 | 98 | 98 | 97 | 97 | 73,000 | 97 |
| 2024-06-03 | 96 | 98 | 96 | 97 | 115,000 | 97 |
| 2024-05-31 | 94 | 97 | 94 | 95 | 107,900 | 95 |
| 2024-05-30 | 95 | 95 | 93 | 94 | 135,000 | 94 |
| 2024-05-29 | 98 | 98 | 94 | 96 | 171,800 | 96 |
| 2024-05-28 | 97 | 98 | 97 | 97 | 78,900 | 97 |
| 2024-05-27 | 98 | 99 | 97 | 97 | 80,900 | 97 |
| 2024-05-24 | 98 | 99 | 97 | 98 | 69,400 | 98 |
| 2024-05-23 | 99 | 99 | 97 | 98 | 105,500 | 98 |
| 2024-05-22 | 99 | 100 | 98 | 98 | 117,900 | 98 |
| 2024-05-21 | 98 | 100 | 97 | 100 | 104,300 | 100 |
| 2024-05-20 | 97 | 98 | 97 | 97 | 118,200 | 97 |
| 2024-05-17 | 99 | 99 | 97 | 97 | 69,300 | 97 |
| 2024-05-16 | 97 | 99 | 97 | 99 | 95,600 | 99 |
| 2024-05-15 | 100 | 101 | 97 | 99 | 175,300 | 99 |
| 2024-05-14 | 100 | 102 | 100 | 101 | 153,700 | 101 |
| 2024-05-13 | 100 | 100 | 98 | 99 | 68,200 | 99 |
| 2024-05-10 | 100 | 100 | 98 | 100 | 91,500 | 100 |
| 2024-05-09 | 100 | 100 | 99 | 99 | 87,200 | 99 |
| 2024-05-08 | 99 | 100 | 98 | 100 | 152,500 | 100 |
| 2024-05-07 | 100 | 101 | 99 | 99 | 102,700 | 99 |
| 2024-05-02 | 100 | 101 | 99 | 99 | 108,500 | 99 |
| 2024-05-01 | 100 | 100 | 99 | 100 | 68,100 | 100 |
| 2024-04-30 | 98 | 100 | 98 | 100 | 55,400 | 100 |
| 2024-04-26 | 97 | 99 | 97 | 98 | 71,600 | 98 |
| 2024-04-25 | 100 | 100 | 97 | 97 | 79,800 | 97 |
| 2024-04-24 | 100 | 100 | 98 | 99 | 93,700 | 99 |
| 2024-04-23 | 98 | 99 | 96 | 99 | 203,600 | 99 |
| 2024-04-22 | 96 | 97 | 95 | 97 | 140,600 | 97 |
| 2024-04-19 | 99 | 99 | 94 | 95 | 249,800 | 95 |
| 2024-04-18 | 96 | 100 | 95 | 100 | 151,800 | 100 |
| 2024-04-17 | 97 | 98 | 94 | 96 | 178,000 | 96 |
| 2024-04-16 | 99 | 99 | 96 | 97 | 237,100 | 97 |
| 2024-04-15 | 100 | 100 | 99 | 99 | 95,000 | 99 |
| 2024-04-12 | 101 | 101 | 100 | 100 | 97,200 | 100 |
| 2024-04-11 | 102 | 102 | 100 | 101 | 145,600 | 101 |
| 2024-04-10 | 102 | 104 | 101 | 104 | 119,700 | 104 |
| 2024-04-09 | 101 | 103 | 101 | 102 | 212,200 | 102 |
| 2024-04-08 | 101 | 102 | 100 | 100 | 201,900 | 100 |
| 2024-04-05 | 100 | 101 | 99 | 99 | 140,500 | 99 |
| 2024-04-04 | 103 | 103 | 100 | 101 | 290,900 | 101 |
| 2024-04-03 | 99 | 105 | 99 | 102 | 451,500 | 102 |
| 2024-04-02 | 106 | 106 | 100 | 100 | 297,800 | 100 |
| 2024-04-01 | 110 | 111 | 106 | 106 | 305,500 | 106 |
| 2024-03-29 | 110 | 111 | 109 | 109 | 225,400 | 109 |
| 2024-03-28 | 110 | 111 | 108 | 110 | 310,200 | 110 |
| 2024-03-27 | 113 | 114 | 109 | 109 | 443,300 | 109 |
| 2024-03-26 | 114 | 115 | 112 | 113 | 323,500 | 113 |
| 2024-03-25 | 112 | 116 | 112 | 114 | 520,700 | 114 |
| 2024-03-22 | 115 | 117 | 111 | 111 | 549,700 | 111 |
| 2024-03-21 | 114 | 115 | 113 | 114 | 270,200 | 114 |
| 2024-03-19 | 112 | 116 | 112 | 114 | 459,400 | 114 |
| 2024-03-18 | 110 | 113 | 109 | 113 | 448,100 | 113 |
| 2024-03-15 | 111 | 112 | 108 | 111 | 320,900 | 111 |
| 2024-03-14 | 110 | 114 | 109 | 113 | 307,500 | 113 |
| 2024-03-13 | 111 | 116 | 110 | 110 | 446,800 | 110 |
| 2024-03-12 | 108 | 114 | 108 | 111 | 903,600 | 111 |
| 2024-03-11 | 108 | 109 | 105 | 107 | 629,700 | 107 |
| 2024-03-08 | 109 | 111 | 108 | 109 | 778,400 | 109 |
| 2024-03-07 | 120 | 121 | 108 | 110 | 1,844,400 | 110 |
| 2024-03-06 | 116 | 122 | 111 | 118 | 2,585,200 | 118 |
| 2024-03-05 | 116 | 143 | 116 | 116 | 10,561,500 | 116 |
| 2024-03-04 | 111 | 113 | 105 | 108 | 1,011,500 | 108 |
| 2024-03-01 | 117 | 118 | 105 | 109 | 3,829,400 | 109 |
| 2024-02-29 | 96 | 123 | 96 | 122 | 11,509,100 | 122 |
| 2024-02-28 | 91 | 95 | 90 | 93 | 508,000 | 93 |
| 2024-02-27 | 87 | 91 | 86 | 90 | 324,500 | 90 |
| 2024-02-26 | 85 | 87 | 84 | 87 | 198,100 | 87 |
| 2024-02-22 | 88 | 88 | 85 | 85 | 298,800 | 85 |
| 2024-02-21 | 89 | 90 | 88 | 89 | 210,600 | 89 |
| 2024-02-20 | 92 | 92 | 87 | 90 | 649,500 | 90 |
| 2024-02-19 | 86 | 91 | 84 | 90 | 549,400 | 90 |
| 2024-02-16 | 83 | 83 | 81 | 83 | 252,700 | 83 |
| 2024-02-15 | 85 | 85 | 82 | 83 | 163,700 | 83 |
| 2024-02-14 | 86 | 86 | 84 | 85 | 93,000 | 85 |
| 2024-02-13 | 86 | 86 | 84 | 86 | 124,900 | 86 |
| 2024-02-09 | 85 | 86 | 84 | 85 | 115,700 | 85 |
| 2024-02-08 | 85 | 85 | 83 | 84 | 121,900 | 84 |
| 2024-02-07 | 86 | 86 | 85 | 85 | 82,300 | 85 |
| 2024-02-06 | 86 | 87 | 85 | 86 | 178,300 | 86 |
| 2024-02-05 | 84 | 86 | 84 | 86 | 146,500 | 86 |
| 2024-02-02 | 84 | 84 | 82 | 84 | 144,400 | 84 |
| 2024-02-01 | 85 | 85 | 83 | 83 | 213,700 | 83 |
| 2024-01-31 | 87 | 87 | 85 | 85 | 231,200 | 85 |
| 2024-01-30 | 88 | 89 | 86 | 87 | 137,400 | 87 |
| 2024-01-29 | 88 | 89 | 87 | 88 | 78,300 | 88 |
| 2024-01-26 | 89 | 89 | 87 | 88 | 143,200 | 88 |
| 2024-01-25 | 89 | 89 | 88 | 89 | 72,300 | 89 |
| 2024-01-24 | 91 | 91 | 88 | 89 | 134,400 | 89 |
| 2024-01-23 | 89 | 91 | 89 | 90 | 160,400 | 90 |
| 2024-01-22 | 91 | 91 | 86 | 90 | 381,600 | 90 |
| 2024-01-19 | 92 | 92 | 90 | 90 | 123,900 | 90 |
| 2024-01-18 | 91 | 92 | 90 | 92 | 156,600 | 92 |
| 2024-01-17 | 94 | 94 | 90 | 91 | 277,100 | 91 |
| 2024-01-16 | 94 | 95 | 92 | 93 | 208,300 | 93 |
| 2024-01-15 | 96 | 96 | 94 | 95 | 122,100 | 95 |
| 2024-01-12 | 97 | 97 | 93 | 95 | 246,800 | 95 |
| 2024-01-11 | 96 | 97 | 95 | 96 | 81,900 | 96 |
| 2024-01-10 | 95 | 96 | 95 | 96 | 73,400 | 96 |
| 2024-01-09 | 95 | 96 | 94 | 96 | 95,300 | 96 |
| 2024-01-05 | 97 | 97 | 95 | 95 | 128,900 | 95 |
| 2024-01-04 | 96 | 97 | 95 | 97 | 84,300 | 97 |
分割・併合履歴 ： [2014-06-26]1株→5株 [2013-06-26]1株→100株