9325 ファイズホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 980 | 980 | 963 | 963 | 2,600 | 963 |
| 2024-11-20 | 983 | 983 | 961 | 965 | 11,400 | 965 |
| 2024-11-19 | 974 | 978 | 963 | 978 | 7,100 | 978 |
| 2024-11-18 | 950 | 980 | 950 | 959 | 14,000 | 959 |
| 2024-11-15 | 985 | 985 | 950 | 950 | 15,700 | 950 |
| 2024-11-14 | 970 | 993 | 970 | 980 | 28,500 | 980 |
| 2024-11-13 | 914 | 950 | 914 | 944 | 17,800 | 944 |
| 2024-11-12 | 923 | 944 | 914 | 914 | 11,200 | 914 |
| 2024-11-11 | 910 | 924 | 903 | 915 | 4,700 | 915 |
| 2024-11-08 | 910 | 930 | 908 | 917 | 7,800 | 917 |
| 2024-11-07 | 917 | 917 | 901 | 910 | 14,300 | 910 |
| 2024-11-06 | 941 | 941 | 902 | 906 | 17,200 | 906 |
| 2024-11-05 | 911 | 959 | 911 | 942 | 42,900 | 942 |
| 2024-11-01 | 860 | 943 | 856 | 901 | 56,400 | 901 |
| 2024-10-31 | 863 | 866 | 839 | 864 | 29,900 | 864 |
| 2024-10-30 | 847 | 870 | 840 | 840 | 59,800 | 840 |
| 2024-10-29 | 839 | 863 | 830 | 846 | 13,700 | 846 |
| 2024-10-28 | 815 | 854 | 815 | 841 | 15,500 | 841 |
| 2024-10-25 | 838 | 849 | 815 | 815 | 13,500 | 815 |
| 2024-10-24 | 853 | 854 | 841 | 841 | 10,200 | 841 |
| 2024-10-23 | 835 | 863 | 828 | 863 | 29,300 | 863 |
| 2024-10-22 | 838 | 844 | 825 | 831 | 11,800 | 831 |
| 2024-10-21 | 829 | 851 | 812 | 841 | 18,500 | 841 |
| 2024-10-18 | 824 | 834 | 816 | 825 | 16,400 | 825 |
| 2024-10-17 | 834 | 834 | 811 | 820 | 22,700 | 820 |
| 2024-10-16 | 834 | 840 | 826 | 828 | 6,600 | 828 |
| 2024-10-15 | 845 | 845 | 832 | 834 | 12,700 | 834 |
| 2024-10-11 | 840 | 840 | 825 | 837 | 11,300 | 837 |
| 2024-10-10 | 819 | 828 | 810 | 828 | 15,100 | 828 |
| 2024-10-09 | 831 | 831 | 811 | 825 | 21,700 | 825 |
| 2024-10-08 | 836 | 838 | 818 | 829 | 25,500 | 829 |
| 2024-10-07 | 850 | 850 | 837 | 845 | 14,500 | 845 |
| 2024-10-04 | 846 | 853 | 840 | 845 | 17,800 | 845 |
| 2024-10-03 | 832 | 853 | 832 | 846 | 11,800 | 846 |
| 2024-10-02 | 861 | 861 | 838 | 844 | 20,400 | 844 |
| 2024-10-01 | 855 | 868 | 847 | 860 | 7,600 | 860 |
| 2024-09-30 | 864 | 865 | 845 | 847 | 17,900 | 847 |
| 2024-09-27 | 865 | 874 | 848 | 861 | 19,100 | 861 |
| 2024-09-26 | 891 | 891 | 856 | 866 | 22,500 | 866 |
| 2024-09-25 | 891 | 891 | 870 | 882 | 13,800 | 882 |
| 2024-09-24 | 913 | 913 | 889 | 892 | 12,000 | 892 |
| 2024-09-20 | 899 | 920 | 899 | 913 | 15,600 | 913 |
| 2024-09-19 | 871 | 902 | 871 | 891 | 16,800 | 891 |
| 2024-09-18 | 886 | 895 | 869 | 871 | 19,100 | 871 |
| 2024-09-17 | 858 | 868 | 843 | 862 | 15,800 | 862 |
| 2024-09-13 | 863 | 871 | 849 | 864 | 9,100 | 864 |
| 2024-09-12 | 847 | 874 | 847 | 867 | 21,700 | 867 |
| 2024-09-11 | 842 | 842 | 812 | 831 | 24,300 | 831 |
| 2024-09-10 | 857 | 861 | 844 | 851 | 12,700 | 851 |
| 2024-09-09 | 836 | 859 | 822 | 842 | 24,600 | 842 |
| 2024-09-06 | 869 | 871 | 835 | 861 | 41,100 | 861 |
| 2024-09-05 | 877 | 900 | 860 | 870 | 20,300 | 870 |
| 2024-09-04 | 893 | 919 | 871 | 881 | 49,400 | 881 |
| 2024-09-03 | 898 | 923 | 898 | 922 | 7,900 | 922 |
| 2024-09-02 | 911 | 917 | 898 | 898 | 13,800 | 898 |
| 2024-08-30 | 916 | 923 | 905 | 905 | 14,500 | 905 |
| 2024-08-29 | 895 | 914 | 895 | 907 | 17,700 | 907 |
| 2024-08-28 | 901 | 903 | 884 | 893 | 13,800 | 893 |
| 2024-08-27 | 880 | 904 | 876 | 899 | 10,200 | 899 |
| 2024-08-26 | 883 | 896 | 878 | 878 | 19,900 | 878 |
| 2024-08-23 | 891 | 895 | 881 | 883 | 10,100 | 883 |
| 2024-08-22 | 905 | 910 | 886 | 888 | 20,600 | 888 |
| 2024-08-21 | 886 | 908 | 870 | 901 | 32,300 | 901 |
| 2024-08-20 | 865 | 903 | 865 | 901 | 21,800 | 901 |
| 2024-08-19 | 875 | 885 | 849 | 850 | 29,100 | 850 |
| 2024-08-16 | 876 | 883 | 867 | 871 | 24,700 | 871 |
| 2024-08-15 | 865 | 880 | 854 | 861 | 21,300 | 861 |
| 2024-08-14 | 858 | 871 | 852 | 866 | 17,200 | 866 |
| 2024-08-13 | 810 | 866 | 810 | 850 | 40,500 | 850 |
| 2024-08-09 | 815 | 826 | 799 | 809 | 21,100 | 809 |
| 2024-08-08 | 797 | 833 | 780 | 800 | 45,900 | 800 |
| 2024-08-07 | 783 | 858 | 762 | 815 | 60,500 | 815 |
| 2024-08-06 | 791 | 827 | 756 | 768 | 92,300 | 768 |
| 2024-08-05 | 820 | 832 | 760 | 761 | 143,700 | 761 |
| 2024-08-02 | 907 | 951 | 853 | 910 | 197,300 | 910 |
| 2024-08-01 | 1,084 | 1,084 | 1,034 | 1,057 | 51,200 | 1,057 |
| 2024-07-31 | 1,059 | 1,089 | 1,043 | 1,089 | 37,900 | 1,089 |
| 2024-07-30 | 1,061 | 1,070 | 1,048 | 1,048 | 40,700 | 1,048 |
| 2024-07-29 | 1,066 | 1,075 | 1,046 | 1,060 | 29,200 | 1,060 |
| 2024-07-26 | 1,035 | 1,059 | 1,025 | 1,041 | 24,000 | 1,041 |
| 2024-07-25 | 1,050 | 1,068 | 1,022 | 1,028 | 39,400 | 1,028 |
| 2024-07-24 | 1,062 | 1,072 | 1,055 | 1,063 | 14,600 | 1,063 |
| 2024-07-23 | 1,073 | 1,083 | 1,051 | 1,063 | 12,800 | 1,063 |
| 2024-07-22 | 1,104 | 1,112 | 1,060 | 1,072 | 33,100 | 1,072 |
| 2024-07-19 | 1,126 | 1,126 | 1,097 | 1,104 | 10,100 | 1,104 |
| 2024-07-18 | 1,125 | 1,125 | 1,103 | 1,116 | 11,300 | 1,116 |
| 2024-07-17 | 1,130 | 1,142 | 1,121 | 1,121 | 11,200 | 1,121 |
| 2024-07-16 | 1,143 | 1,147 | 1,126 | 1,127 | 24,300 | 1,127 |
| 2024-07-12 | 1,124 | 1,150 | 1,124 | 1,143 | 20,200 | 1,143 |
| 2024-07-11 | 1,112 | 1,140 | 1,112 | 1,132 | 14,500 | 1,132 |
| 2024-07-10 | 1,121 | 1,123 | 1,094 | 1,115 | 21,800 | 1,115 |
| 2024-07-09 | 1,106 | 1,119 | 1,101 | 1,116 | 39,400 | 1,116 |
| 2024-07-08 | 1,130 | 1,141 | 1,117 | 1,117 | 15,200 | 1,117 |
| 2024-07-05 | 1,135 | 1,140 | 1,119 | 1,127 | 28,400 | 1,127 |
| 2024-07-04 | 1,085 | 1,117 | 1,083 | 1,116 | 35,700 | 1,116 |
| 2024-07-03 | 1,084 | 1,097 | 1,076 | 1,079 | 15,100 | 1,079 |
| 2024-07-02 | 1,102 | 1,115 | 1,084 | 1,084 | 17,800 | 1,084 |
| 2024-07-01 | 1,123 | 1,126 | 1,102 | 1,102 | 12,400 | 1,102 |
| 2024-06-28 | 1,147 | 1,154 | 1,121 | 1,121 | 18,900 | 1,121 |
| 2024-06-27 | 1,126 | 1,158 | 1,123 | 1,152 | 43,900 | 1,152 |
| 2024-06-26 | 1,136 | 1,136 | 1,110 | 1,114 | 16,000 | 1,114 |
| 2024-06-25 | 1,128 | 1,148 | 1,109 | 1,135 | 34,500 | 1,135 |
| 2024-06-24 | 1,144 | 1,144 | 1,087 | 1,106 | 40,300 | 1,106 |
| 2024-06-21 | 1,100 | 1,118 | 1,100 | 1,116 | 25,300 | 1,116 |
| 2024-06-20 | 1,074 | 1,100 | 1,073 | 1,100 | 37,800 | 1,100 |
| 2024-06-19 | 1,058 | 1,062 | 1,048 | 1,053 | 13,800 | 1,053 |
| 2024-06-18 | 1,053 | 1,060 | 1,044 | 1,048 | 12,800 | 1,048 |
| 2024-06-17 | 1,033 | 1,059 | 1,033 | 1,047 | 20,700 | 1,047 |
| 2024-06-14 | 1,020 | 1,041 | 1,015 | 1,032 | 15,800 | 1,032 |
| 2024-06-13 | 1,047 | 1,047 | 1,011 | 1,011 | 22,700 | 1,011 |
| 2024-06-12 | 1,040 | 1,064 | 1,033 | 1,037 | 17,200 | 1,037 |
| 2024-06-11 | 1,045 | 1,045 | 985 | 1,033 | 95,600 | 1,033 |
| 2024-06-10 | 1,055 | 1,071 | 1,050 | 1,052 | 25,600 | 1,052 |
| 2024-06-07 | 1,048 | 1,058 | 1,043 | 1,052 | 18,800 | 1,052 |
| 2024-06-06 | 1,027 | 1,050 | 1,027 | 1,040 | 23,200 | 1,040 |
| 2024-06-05 | 1,045 | 1,045 | 1,023 | 1,028 | 10,600 | 1,028 |
| 2024-06-04 | 1,035 | 1,055 | 1,032 | 1,032 | 34,100 | 1,032 |
| 2024-06-03 | 1,034 | 1,034 | 1,017 | 1,034 | 23,400 | 1,034 |
| 2024-05-31 | 1,012 | 1,031 | 1,011 | 1,021 | 30,200 | 1,021 |
| 2024-05-30 | 993 | 1,014 | 991 | 1,001 | 30,600 | 1,001 |
| 2024-05-29 | 997 | 1,013 | 987 | 992 | 34,000 | 992 |
| 2024-05-28 | 982 | 999 | 982 | 985 | 22,600 | 985 |
| 2024-05-27 | 986 | 990 | 975 | 987 | 32,900 | 987 |
| 2024-05-24 | 985 | 998 | 984 | 990 | 21,500 | 990 |
| 2024-05-23 | 1,005 | 1,006 | 987 | 994 | 35,400 | 994 |
| 2024-05-22 | 1,007 | 1,010 | 999 | 1,005 | 13,600 | 1,005 |
| 2024-05-21 | 1,006 | 1,010 | 996 | 1,007 | 20,700 | 1,007 |
| 2024-05-20 | 1,011 | 1,018 | 1,005 | 1,005 | 14,100 | 1,005 |
| 2024-05-17 | 1,016 | 1,025 | 1,011 | 1,011 | 12,500 | 1,011 |
| 2024-05-16 | 1,020 | 1,028 | 996 | 1,017 | 36,500 | 1,017 |
| 2024-05-15 | 1,039 | 1,039 | 1,019 | 1,035 | 28,400 | 1,035 |
| 2024-05-14 | 1,010 | 1,040 | 1,008 | 1,039 | 50,200 | 1,039 |
| 2024-05-13 | 1,011 | 1,039 | 989 | 994 | 91,600 | 994 |
| 2024-05-10 | 1,030 | 1,054 | 1,012 | 1,012 | 151,800 | 1,012 |
| 2024-05-09 | 1,134 | 1,135 | 1,090 | 1,112 | 45,900 | 1,112 |
| 2024-05-08 | 1,135 | 1,150 | 1,123 | 1,130 | 25,900 | 1,130 |
| 2024-05-07 | 1,110 | 1,125 | 1,100 | 1,120 | 34,200 | 1,120 |
| 2024-05-02 | 1,129 | 1,129 | 1,086 | 1,096 | 54,200 | 1,096 |
| 2024-05-01 | 1,162 | 1,176 | 1,129 | 1,135 | 29,600 | 1,135 |
| 2024-04-30 | 1,159 | 1,160 | 1,140 | 1,145 | 25,700 | 1,145 |
| 2024-04-26 | 1,137 | 1,142 | 1,120 | 1,129 | 32,800 | 1,129 |
| 2024-04-25 | 1,153 | 1,158 | 1,138 | 1,143 | 16,300 | 1,143 |
| 2024-04-24 | 1,176 | 1,176 | 1,153 | 1,164 | 10,700 | 1,164 |
| 2024-04-23 | 1,174 | 1,176 | 1,151 | 1,161 | 18,300 | 1,161 |
| 2024-04-22 | 1,122 | 1,144 | 1,114 | 1,144 | 24,900 | 1,144 |
| 2024-04-19 | 1,141 | 1,141 | 1,093 | 1,111 | 59,100 | 1,111 |
| 2024-04-18 | 1,171 | 1,176 | 1,138 | 1,143 | 47,800 | 1,143 |
| 2024-04-17 | 1,223 | 1,231 | 1,176 | 1,180 | 38,700 | 1,180 |
| 2024-04-16 | 1,263 | 1,263 | 1,215 | 1,229 | 37,800 | 1,229 |
| 2024-04-15 | 1,272 | 1,288 | 1,260 | 1,269 | 30,400 | 1,269 |
| 2024-04-12 | 1,248 | 1,276 | 1,238 | 1,263 | 19,900 | 1,263 |
| 2024-04-11 | 1,231 | 1,248 | 1,223 | 1,248 | 19,300 | 1,248 |
| 2024-04-10 | 1,258 | 1,277 | 1,240 | 1,240 | 20,900 | 1,240 |
| 2024-04-09 | 1,302 | 1,302 | 1,258 | 1,258 | 15,100 | 1,258 |
| 2024-04-08 | 1,306 | 1,315 | 1,270 | 1,272 | 25,700 | 1,272 |
| 2024-04-05 | 1,244 | 1,303 | 1,244 | 1,303 | 61,200 | 1,303 |
| 2024-04-04 | 1,240 | 1,266 | 1,221 | 1,253 | 44,300 | 1,253 |
| 2024-04-03 | 1,220 | 1,249 | 1,213 | 1,226 | 25,400 | 1,226 |
| 2024-04-02 | 1,234 | 1,263 | 1,224 | 1,239 | 32,000 | 1,239 |
| 2024-04-01 | 1,280 | 1,290 | 1,226 | 1,245 | 58,600 | 1,245 |
| 2024-03-29 | 1,300 | 1,314 | 1,273 | 1,292 | 90,900 | 1,292 |
| 2024-03-28 | 1,231 | 1,285 | 1,230 | 1,260 | 104,200 | 1,260 |
| 2024-03-27 | 1,231 | 1,235 | 1,205 | 1,215 | 56,500 | 1,215 |
| 2024-03-26 | 1,175 | 1,236 | 1,175 | 1,232 | 117,300 | 1,232 |
| 2024-03-25 | 1,174 | 1,193 | 1,165 | 1,174 | 49,800 | 1,174 |
| 2024-03-22 | 1,171 | 1,187 | 1,155 | 1,174 | 52,800 | 1,174 |
| 2024-03-21 | 1,171 | 1,171 | 1,153 | 1,161 | 27,300 | 1,161 |
| 2024-03-19 | 1,130 | 1,163 | 1,127 | 1,161 | 42,100 | 1,161 |
| 2024-03-18 | 1,125 | 1,142 | 1,115 | 1,134 | 25,100 | 1,134 |
| 2024-03-15 | 1,128 | 1,129 | 1,101 | 1,116 | 19,600 | 1,116 |
| 2024-03-14 | 1,090 | 1,129 | 1,090 | 1,119 | 20,800 | 1,119 |
| 2024-03-13 | 1,133 | 1,133 | 1,095 | 1,095 | 57,900 | 1,095 |
| 2024-03-12 | 1,142 | 1,143 | 1,117 | 1,128 | 65,400 | 1,128 |
| 2024-03-11 | 1,180 | 1,196 | 1,141 | 1,153 | 61,100 | 1,153 |
| 2024-03-08 | 1,190 | 1,202 | 1,172 | 1,186 | 27,600 | 1,186 |
| 2024-03-07 | 1,211 | 1,224 | 1,186 | 1,186 | 39,500 | 1,186 |
| 2024-03-06 | 1,174 | 1,199 | 1,172 | 1,195 | 34,300 | 1,195 |
| 2024-03-05 | 1,163 | 1,190 | 1,152 | 1,180 | 36,600 | 1,180 |
| 2024-03-04 | 1,178 | 1,197 | 1,156 | 1,163 | 62,200 | 1,163 |
| 2024-03-01 | 1,192 | 1,199 | 1,173 | 1,177 | 36,700 | 1,177 |
| 2024-02-29 | 1,213 | 1,213 | 1,181 | 1,189 | 42,600 | 1,189 |
| 2024-02-28 | 1,210 | 1,240 | 1,206 | 1,212 | 52,500 | 1,212 |
| 2024-02-27 | 1,208 | 1,220 | 1,195 | 1,209 | 51,100 | 1,209 |
| 2024-02-26 | 1,245 | 1,251 | 1,210 | 1,211 | 72,400 | 1,211 |
| 2024-02-22 | 1,287 | 1,287 | 1,247 | 1,251 | 56,600 | 1,251 |
| 2024-02-21 | 1,290 | 1,296 | 1,262 | 1,263 | 59,500 | 1,263 |
| 2024-02-20 | 1,303 | 1,336 | 1,297 | 1,305 | 74,100 | 1,305 |
| 2024-02-19 | 1,313 | 1,313 | 1,277 | 1,300 | 52,200 | 1,300 |
| 2024-02-16 | 1,288 | 1,315 | 1,288 | 1,313 | 40,100 | 1,313 |
| 2024-02-15 | 1,278 | 1,308 | 1,261 | 1,280 | 50,400 | 1,280 |
| 2024-02-14 | 1,330 | 1,332 | 1,266 | 1,275 | 71,500 | 1,275 |
| 2024-02-13 | 1,380 | 1,380 | 1,331 | 1,334 | 82,700 | 1,334 |
| 2024-02-09 | 1,350 | 1,376 | 1,350 | 1,357 | 45,800 | 1,357 |
| 2024-02-08 | 1,347 | 1,359 | 1,325 | 1,342 | 52,700 | 1,342 |
| 2024-02-07 | 1,312 | 1,331 | 1,302 | 1,324 | 63,300 | 1,324 |
| 2024-02-06 | 1,346 | 1,362 | 1,303 | 1,303 | 100,200 | 1,303 |
| 2024-02-05 | 1,388 | 1,410 | 1,346 | 1,362 | 112,200 | 1,362 |
| 2024-02-02 | 1,279 | 1,390 | 1,271 | 1,369 | 419,600 | 1,369 |
| 2024-02-01 | 1,222 | 1,238 | 1,190 | 1,226 | 110,300 | 1,226 |
| 2024-01-31 | 1,195 | 1,199 | 1,180 | 1,197 | 41,000 | 1,197 |
| 2024-01-30 | 1,194 | 1,217 | 1,190 | 1,195 | 64,800 | 1,195 |
| 2024-01-29 | 1,200 | 1,209 | 1,191 | 1,193 | 22,500 | 1,193 |
| 2024-01-26 | 1,224 | 1,224 | 1,192 | 1,192 | 27,500 | 1,192 |
| 2024-01-25 | 1,230 | 1,236 | 1,201 | 1,227 | 39,200 | 1,227 |
| 2024-01-24 | 1,235 | 1,249 | 1,230 | 1,230 | 21,900 | 1,230 |
| 2024-01-23 | 1,250 | 1,274 | 1,233 | 1,233 | 53,700 | 1,233 |
| 2024-01-22 | 1,263 | 1,263 | 1,232 | 1,239 | 47,100 | 1,239 |
| 2024-01-19 | 1,221 | 1,260 | 1,221 | 1,242 | 63,700 | 1,242 |
| 2024-01-18 | 1,231 | 1,238 | 1,219 | 1,219 | 23,000 | 1,219 |
| 2024-01-17 | 1,239 | 1,266 | 1,225 | 1,225 | 51,200 | 1,225 |
| 2024-01-16 | 1,250 | 1,268 | 1,236 | 1,245 | 45,400 | 1,245 |
| 2024-01-15 | 1,217 | 1,260 | 1,217 | 1,235 | 59,700 | 1,235 |
| 2024-01-12 | 1,200 | 1,216 | 1,192 | 1,200 | 20,400 | 1,200 |
| 2024-01-11 | 1,215 | 1,233 | 1,187 | 1,191 | 56,400 | 1,191 |
| 2024-01-10 | 1,231 | 1,248 | 1,213 | 1,214 | 40,100 | 1,214 |
| 2024-01-09 | 1,216 | 1,265 | 1,216 | 1,243 | 58,500 | 1,243 |
| 2024-01-05 | 1,239 | 1,240 | 1,221 | 1,221 | 32,400 | 1,221 |
| 2024-01-04 | 1,177 | 1,241 | 1,160 | 1,240 | 91,700 | 1,240 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2017-09-27]1株→2株
