9325 ファイズホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 910 | 910 | 858 | 905 | 48,200 | 905 |
| 2025-04-03 | 935 | 935 | 915 | 922 | 15,200 | 922 |
| 2025-04-02 | 960 | 960 | 935 | 935 | 13,100 | 935 |
| 2025-04-01 | 966 | 966 | 945 | 961 | 8,800 | 961 |
| 2025-03-31 | 962 | 962 | 949 | 951 | 13,600 | 951 |
| 2025-03-28 | 962 | 962 | 954 | 956 | 12,100 | 956 |
| 2025-03-27 | 986 | 988 | 978 | 979 | 15,800 | 979 |
| 2025-03-26 | 980 | 988 | 980 | 985 | 9,600 | 985 |
| 2025-03-25 | 979 | 979 | 975 | 978 | 4,900 | 978 |
| 2025-03-24 | 976 | 978 | 973 | 977 | 6,300 | 977 |
| 2025-03-21 | 973 | 976 | 970 | 974 | 8,000 | 974 |
| 2025-03-19 | 961 | 971 | 961 | 971 | 5,900 | 971 |
| 2025-03-18 | 965 | 975 | 960 | 961 | 11,200 | 961 |
| 2025-03-17 | 960 | 968 | 960 | 960 | 7,400 | 960 |
| 2025-03-14 | 960 | 960 | 948 | 960 | 10,400 | 960 |
| 2025-03-13 | 956 | 960 | 947 | 949 | 9,900 | 949 |
| 2025-03-12 | 951 | 955 | 943 | 954 | 10,900 | 954 |
| 2025-03-11 | 954 | 954 | 933 | 954 | 16,900 | 954 |
| 2025-03-10 | 953 | 956 | 950 | 951 | 7,000 | 951 |
| 2025-03-07 | 950 | 959 | 947 | 947 | 6,100 | 947 |
| 2025-03-06 | 956 | 962 | 950 | 950 | 6,200 | 950 |
| 2025-03-05 | 955 | 959 | 950 | 953 | 8,100 | 953 |
| 2025-03-04 | 960 | 966 | 952 | 954 | 9,600 | 954 |
| 2025-03-03 | 965 | 965 | 957 | 962 | 6,100 | 962 |
| 2025-02-28 | 964 | 964 | 948 | 958 | 11,300 | 958 |
| 2025-02-27 | 959 | 963 | 950 | 963 | 6,400 | 963 |
| 2025-02-26 | 963 | 966 | 946 | 951 | 10,500 | 951 |
| 2025-02-25 | 948 | 965 | 946 | 963 | 9,000 | 963 |
| 2025-02-21 | 978 | 978 | 945 | 953 | 11,600 | 953 |
| 2025-02-20 | 979 | 984 | 958 | 963 | 20,700 | 963 |
| 2025-02-19 | 950 | 968 | 950 | 965 | 11,900 | 965 |
| 2025-02-18 | 944 | 955 | 944 | 950 | 22,500 | 950 |
| 2025-02-17 | 944 | 950 | 939 | 944 | 18,500 | 944 |
| 2025-02-14 | 950 | 950 | 940 | 942 | 15,600 | 942 |
| 2025-02-13 | 952 | 952 | 945 | 951 | 9,300 | 951 |
| 2025-02-12 | 958 | 958 | 950 | 951 | 13,100 | 951 |
| 2025-02-10 | 964 | 974 | 955 | 955 | 10,800 | 955 |
| 2025-02-07 | 974 | 988 | 970 | 971 | 19,200 | 971 |
| 2025-02-06 | 940 | 970 | 940 | 970 | 19,400 | 970 |
| 2025-02-05 | 949 | 949 | 936 | 944 | 6,100 | 944 |
| 2025-02-04 | 932 | 958 | 923 | 934 | 47,200 | 934 |
| 2025-02-03 | 922 | 966 | 918 | 961 | 46,200 | 961 |
| 2025-01-31 | 947 | 947 | 911 | 919 | 50,200 | 919 |
| 2025-01-30 | 947 | 952 | 919 | 919 | 81,700 | 919 |
| 2025-01-29 | 953 | 953 | 946 | 950 | 21,000 | 950 |
| 2025-01-28 | 945 | 960 | 945 | 950 | 13,800 | 950 |
| 2025-01-27 | 953 | 963 | 949 | 950 | 15,400 | 950 |
| 2025-01-24 | 941 | 954 | 939 | 953 | 16,900 | 953 |
| 2025-01-23 | 950 | 950 | 939 | 941 | 9,100 | 941 |
| 2025-01-22 | 952 | 952 | 943 | 950 | 7,500 | 950 |
| 2025-01-21 | 961 | 961 | 943 | 943 | 13,700 | 943 |
| 2025-01-20 | 972 | 979 | 948 | 950 | 24,400 | 950 |
| 2025-01-17 | 947 | 968 | 944 | 962 | 15,100 | 962 |
| 2025-01-16 | 951 | 958 | 943 | 947 | 21,700 | 947 |
| 2025-01-15 | 960 | 960 | 946 | 947 | 12,300 | 947 |
| 2025-01-14 | 942 | 955 | 936 | 949 | 23,300 | 949 |
| 2025-01-10 | 950 | 957 | 940 | 941 | 10,900 | 941 |
| 2025-01-09 | 955 | 956 | 942 | 956 | 14,000 | 956 |
| 2025-01-08 | 984 | 985 | 955 | 955 | 11,700 | 955 |
| 2025-01-07 | 986 | 986 | 964 | 969 | 27,200 | 969 |
| 2025-01-06 | 987 | 1,003 | 978 | 986 | 23,700 | 986 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2017-09-27]1株→2株