3807 (株)フィスコ の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 117 | 117 | 115 | 117 | 261,900 | 117 |
| 2026-02-05 | 120 | 122 | 118 | 118 | 398,600 | 118 |
| 2026-02-04 | 121 | 122 | 119 | 119 | 179,800 | 119 |
| 2026-02-03 | 124 | 124 | 120 | 121 | 134,000 | 121 |
| 2026-02-02 | 123 | 125 | 122 | 122 | 103,900 | 122 |
| 2026-01-30 | 123 | 124 | 121 | 123 | 151,700 | 123 |
| 2026-01-29 | 124 | 124 | 120 | 124 | 180,100 | 124 |
| 2026-01-28 | 124 | 124 | 123 | 123 | 66,200 | 123 |
| 2026-01-27 | 125 | 125 | 123 | 124 | 95,500 | 124 |
| 2026-01-26 | 128 | 128 | 124 | 125 | 116,000 | 125 |
| 2026-01-23 | 126 | 129 | 126 | 129 | 212,000 | 129 |
| 2026-01-22 | 124 | 125 | 122 | 123 | 165,100 | 123 |
| 2026-01-21 | 126 | 126 | 124 | 124 | 214,400 | 124 |
| 2026-01-20 | 131 | 132 | 128 | 128 | 213,400 | 128 |
| 2026-01-19 | 129 | 132 | 128 | 131 | 242,800 | 131 |
| 2026-01-16 | 130 | 132 | 129 | 130 | 374,100 | 130 |
| 2026-01-15 | 125 | 130 | 124 | 128 | 449,000 | 128 |
| 2026-01-14 | 125 | 127 | 124 | 125 | 137,600 | 125 |
| 2026-01-13 | 127 | 128 | 122 | 125 | 267,100 | 125 |
| 2026-01-09 | 126 | 127 | 124 | 125 | 159,000 | 125 |
| 2026-01-08 | 125 | 127 | 125 | 125 | 207,600 | 125 |
| 2026-01-07 | 125 | 127 | 124 | 126 | 242,100 | 126 |
| 2026-01-06 | 120 | 127 | 120 | 126 | 520,500 | 126 |
| 2026-01-05 | 118 | 120 | 117 | 119 | 231,400 | 119 |
分割・併合履歴 ： [2014-06-26]1株→5株 [2013-06-26]1株→100株