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 |
|---|---|---|---|---|---|---|
| 2025-12-03 | 1,051 | 1,054 | 1,042 | 1,054 | 6,900 | 1,054 |
| 2025-12-02 | 1,055 | 1,055 | 1,042 | 1,050 | 7,500 | 1,050 |
| 2025-12-01 | 1,071 | 1,071 | 1,052 | 1,052 | 10,800 | 1,052 |
| 2025-11-28 | 1,075 | 1,075 | 1,050 | 1,069 | 12,500 | 1,069 |
| 2025-11-27 | 1,042 | 1,050 | 1,031 | 1,050 | 12,400 | 1,050 |
| 2025-11-26 | 1,036 | 1,054 | 1,031 | 1,044 | 19,100 | 1,044 |
| 2025-11-25 | 1,042 | 1,053 | 1,031 | 1,037 | 8,800 | 1,037 |
| 2025-11-21 | 1,040 | 1,048 | 1,035 | 1,038 | 6,200 | 1,038 |
| 2025-11-20 | 1,047 | 1,047 | 1,033 | 1,040 | 16,200 | 1,040 |
| 2025-11-19 | 1,036 | 1,036 | 1,012 | 1,027 | 13,900 | 1,027 |
| 2025-11-18 | 1,015 | 1,019 | 1,009 | 1,013 | 5,300 | 1,013 |
| 2025-11-17 | 1,021 | 1,031 | 1,015 | 1,017 | 15,900 | 1,017 |
| 2025-11-14 | 1,036 | 1,036 | 1,020 | 1,023 | 8,000 | 1,023 |
| 2025-11-13 | 1,015 | 1,036 | 1,015 | 1,036 | 9,700 | 1,036 |
| 2025-11-12 | 1,012 | 1,032 | 1,012 | 1,015 | 10,100 | 1,015 |
| 2025-11-11 | 1,015 | 1,017 | 999 | 1,012 | 16,000 | 1,012 |
| 2025-11-10 | 1,025 | 1,043 | 1,012 | 1,013 | 16,500 | 1,013 |
| 2025-11-07 | 1,024 | 1,037 | 999 | 1,006 | 36,200 | 1,006 |
| 2025-11-06 | 1,061 | 1,062 | 1,019 | 1,025 | 44,500 | 1,025 |
| 2025-11-05 | 1,072 | 1,086 | 1,055 | 1,056 | 28,500 | 1,056 |
| 2025-11-04 | 1,052 | 1,123 | 1,052 | 1,085 | 94,300 | 1,085 |
| 2025-10-31 | 1,240 | 1,240 | 1,201 | 1,220 | 17,800 | 1,220 |
| 2025-10-30 | 1,185 | 1,219 | 1,170 | 1,219 | 29,000 | 1,219 |
| 2025-10-29 | 1,182 | 1,196 | 1,181 | 1,185 | 6,400 | 1,185 |
| 2025-10-28 | 1,213 | 1,217 | 1,184 | 1,184 | 6,800 | 1,184 |
| 2025-10-27 | 1,234 | 1,236 | 1,209 | 1,212 | 16,100 | 1,212 |
| 2025-10-24 | 1,212 | 1,221 | 1,200 | 1,221 | 13,400 | 1,221 |
| 2025-10-23 | 1,197 | 1,210 | 1,183 | 1,210 | 13,800 | 1,210 |
| 2025-10-22 | 1,176 | 1,188 | 1,165 | 1,188 | 5,100 | 1,188 |
| 2025-10-21 | 1,179 | 1,183 | 1,165 | 1,170 | 11,400 | 1,170 |
| 2025-10-20 | 1,165 | 1,184 | 1,158 | 1,178 | 9,700 | 1,178 |
| 2025-10-17 | 1,178 | 1,178 | 1,152 | 1,165 | 10,300 | 1,165 |
| 2025-10-16 | 1,173 | 1,195 | 1,163 | 1,165 | 12,500 | 1,165 |
| 2025-10-15 | 1,166 | 1,182 | 1,166 | 1,173 | 7,200 | 1,173 |
| 2025-10-14 | 1,166 | 1,178 | 1,144 | 1,162 | 14,300 | 1,162 |
| 2025-10-10 | 1,175 | 1,184 | 1,170 | 1,175 | 10,600 | 1,175 |
| 2025-10-09 | 1,182 | 1,191 | 1,178 | 1,183 | 13,100 | 1,183 |
| 2025-10-08 | 1,190 | 1,214 | 1,181 | 1,186 | 15,300 | 1,186 |
| 2025-10-07 | 1,200 | 1,200 | 1,180 | 1,190 | 14,500 | 1,190 |
| 2025-10-06 | 1,214 | 1,218 | 1,196 | 1,200 | 5,300 | 1,200 |
| 2025-10-03 | 1,210 | 1,210 | 1,185 | 1,191 | 7,500 | 1,191 |
| 2025-10-02 | 1,208 | 1,216 | 1,167 | 1,186 | 22,800 | 1,186 |
| 2025-10-01 | 1,219 | 1,219 | 1,200 | 1,203 | 19,700 | 1,203 |
| 2025-09-30 | 1,246 | 1,253 | 1,215 | 1,216 | 22,700 | 1,216 |
| 2025-09-29 | 1,226 | 1,240 | 1,217 | 1,240 | 9,500 | 1,240 |
| 2025-09-26 | 1,232 | 1,235 | 1,224 | 1,228 | 14,000 | 1,228 |
| 2025-09-25 | 1,243 | 1,251 | 1,230 | 1,232 | 10,200 | 1,232 |
| 2025-09-24 | 1,256 | 1,258 | 1,238 | 1,239 | 19,900 | 1,239 |
| 2025-09-22 | 1,279 | 1,280 | 1,262 | 1,271 | 11,100 | 1,271 |
| 2025-09-19 | 1,253 | 1,259 | 1,246 | 1,259 | 10,400 | 1,259 |
| 2025-09-18 | 1,250 | 1,263 | 1,244 | 1,253 | 6,500 | 1,253 |
| 2025-09-17 | 1,274 | 1,274 | 1,235 | 1,242 | 15,000 | 1,242 |
| 2025-09-16 | 1,261 | 1,270 | 1,250 | 1,259 | 9,400 | 1,259 |
| 2025-09-12 | 1,237 | 1,244 | 1,223 | 1,244 | 18,300 | 1,244 |
| 2025-09-11 | 1,228 | 1,232 | 1,207 | 1,217 | 24,900 | 1,217 |
| 2025-09-10 | 1,252 | 1,270 | 1,210 | 1,229 | 34,300 | 1,229 |
| 2025-09-09 | 1,310 | 1,310 | 1,256 | 1,263 | 19,900 | 1,263 |
| 2025-09-08 | 1,272 | 1,302 | 1,269 | 1,291 | 14,400 | 1,291 |
| 2025-09-05 | 1,294 | 1,306 | 1,273 | 1,276 | 25,900 | 1,276 |
| 2025-09-04 | 1,294 | 1,294 | 1,280 | 1,294 | 7,400 | 1,294 |
| 2025-09-03 | 1,300 | 1,308 | 1,290 | 1,293 | 12,200 | 1,293 |
| 2025-09-02 | 1,309 | 1,320 | 1,300 | 1,300 | 13,800 | 1,300 |
| 2025-09-01 | 1,299 | 1,311 | 1,260 | 1,311 | 23,600 | 1,311 |
| 2025-08-29 | 1,321 | 1,339 | 1,295 | 1,301 | 15,500 | 1,301 |
| 2025-08-28 | 1,275 | 1,320 | 1,270 | 1,317 | 24,400 | 1,317 |
| 2025-08-27 | 1,325 | 1,329 | 1,282 | 1,285 | 27,600 | 1,285 |
| 2025-08-26 | 1,334 | 1,342 | 1,317 | 1,335 | 17,900 | 1,335 |
| 2025-08-25 | 1,305 | 1,355 | 1,298 | 1,335 | 37,600 | 1,335 |
| 2025-08-22 | 1,294 | 1,316 | 1,289 | 1,298 | 31,400 | 1,298 |
| 2025-08-21 | 1,280 | 1,295 | 1,278 | 1,294 | 19,900 | 1,294 |
| 2025-08-20 | 1,281 | 1,281 | 1,263 | 1,279 | 13,600 | 1,279 |
| 2025-08-19 | 1,274 | 1,284 | 1,263 | 1,270 | 23,700 | 1,270 |
| 2025-08-18 | 1,252 | 1,269 | 1,252 | 1,265 | 10,900 | 1,265 |
| 2025-08-15 | 1,260 | 1,265 | 1,252 | 1,252 | 9,900 | 1,252 |
| 2025-08-14 | 1,260 | 1,264 | 1,252 | 1,260 | 6,100 | 1,260 |
| 2025-08-13 | 1,241 | 1,260 | 1,236 | 1,260 | 8,700 | 1,260 |
| 2025-08-12 | 1,220 | 1,270 | 1,220 | 1,241 | 39,900 | 1,241 |
| 2025-08-08 | 1,218 | 1,220 | 1,199 | 1,209 | 11,400 | 1,209 |
| 2025-08-07 | 1,242 | 1,242 | 1,218 | 1,218 | 8,400 | 1,218 |
| 2025-08-06 | 1,247 | 1,264 | 1,235 | 1,236 | 17,100 | 1,236 |
| 2025-08-05 | 1,232 | 1,267 | 1,225 | 1,247 | 33,100 | 1,247 |
| 2025-08-04 | 1,184 | 1,238 | 1,184 | 1,226 | 38,000 | 1,226 |
| 2025-08-01 | 1,206 | 1,225 | 1,195 | 1,225 | 30,700 | 1,225 |
| 2025-07-31 | 1,195 | 1,230 | 1,182 | 1,218 | 59,000 | 1,218 |
| 2025-07-30 | 1,163 | 1,180 | 1,157 | 1,180 | 16,700 | 1,180 |
| 2025-07-29 | 1,152 | 1,163 | 1,152 | 1,156 | 4,400 | 1,156 |
| 2025-07-28 | 1,168 | 1,168 | 1,140 | 1,152 | 6,200 | 1,152 |
| 2025-07-25 | 1,135 | 1,159 | 1,108 | 1,148 | 21,000 | 1,148 |
| 2025-07-24 | 1,134 | 1,139 | 1,125 | 1,130 | 6,800 | 1,130 |
| 2025-07-23 | 1,128 | 1,135 | 1,121 | 1,133 | 3,100 | 1,133 |
| 2025-07-22 | 1,123 | 1,131 | 1,111 | 1,128 | 6,800 | 1,128 |
| 2025-07-18 | 1,136 | 1,138 | 1,111 | 1,112 | 9,400 | 1,112 |
| 2025-07-17 | 1,120 | 1,131 | 1,116 | 1,131 | 7,600 | 1,131 |
| 2025-07-16 | 1,111 | 1,133 | 1,108 | 1,132 | 8,400 | 1,132 |
| 2025-07-15 | 1,137 | 1,147 | 1,103 | 1,119 | 22,900 | 1,119 |
| 2025-07-14 | 1,144 | 1,155 | 1,137 | 1,143 | 10,600 | 1,143 |
| 2025-07-11 | 1,164 | 1,174 | 1,151 | 1,155 | 7,800 | 1,155 |
| 2025-07-10 | 1,175 | 1,175 | 1,159 | 1,161 | 6,300 | 1,161 |
| 2025-07-09 | 1,155 | 1,178 | 1,150 | 1,178 | 23,500 | 1,178 |
| 2025-07-08 | 1,139 | 1,162 | 1,096 | 1,154 | 12,200 | 1,154 |
| 2025-07-07 | 1,120 | 1,150 | 1,100 | 1,147 | 7,600 | 1,147 |
| 2025-07-04 | 1,144 | 1,154 | 1,126 | 1,131 | 13,100 | 1,131 |
| 2025-07-03 | 1,161 | 1,178 | 1,144 | 1,144 | 3,700 | 1,144 |
| 2025-07-02 | 1,174 | 1,188 | 1,161 | 1,161 | 12,300 | 1,161 |
| 2025-07-01 | 1,148 | 1,174 | 1,145 | 1,174 | 12,200 | 1,174 |
| 2025-06-30 | 1,179 | 1,179 | 1,143 | 1,145 | 16,500 | 1,145 |
| 2025-06-27 | 1,180 | 1,180 | 1,148 | 1,149 | 8,900 | 1,149 |
| 2025-06-26 | 1,175 | 1,175 | 1,150 | 1,160 | 9,500 | 1,160 |
| 2025-06-25 | 1,169 | 1,169 | 1,137 | 1,157 | 24,300 | 1,157 |
| 2025-06-24 | 1,188 | 1,188 | 1,162 | 1,169 | 11,200 | 1,169 |
| 2025-06-23 | 1,170 | 1,182 | 1,147 | 1,180 | 14,900 | 1,180 |
| 2025-06-20 | 1,180 | 1,202 | 1,177 | 1,177 | 14,500 | 1,177 |
| 2025-06-19 | 1,211 | 1,219 | 1,172 | 1,176 | 26,500 | 1,176 |
| 2025-06-18 | 1,143 | 1,210 | 1,131 | 1,210 | 40,900 | 1,210 |
| 2025-06-17 | 1,124 | 1,150 | 1,123 | 1,145 | 14,300 | 1,145 |
| 2025-06-16 | 1,119 | 1,136 | 1,110 | 1,110 | 13,400 | 1,110 |
| 2025-06-13 | 1,135 | 1,137 | 1,092 | 1,121 | 25,500 | 1,121 |
| 2025-06-12 | 1,152 | 1,160 | 1,138 | 1,138 | 6,500 | 1,138 |
| 2025-06-11 | 1,159 | 1,168 | 1,141 | 1,151 | 11,500 | 1,151 |
| 2025-06-10 | 1,171 | 1,171 | 1,140 | 1,147 | 27,200 | 1,147 |
| 2025-06-09 | 1,184 | 1,188 | 1,166 | 1,175 | 26,300 | 1,175 |
| 2025-06-06 | 1,160 | 1,175 | 1,159 | 1,175 | 24,200 | 1,175 |
| 2025-06-05 | 1,144 | 1,163 | 1,134 | 1,160 | 34,500 | 1,160 |
| 2025-06-04 | 1,111 | 1,150 | 1,103 | 1,146 | 28,600 | 1,146 |
| 2025-06-03 | 1,126 | 1,126 | 1,090 | 1,100 | 9,200 | 1,100 |
| 2025-06-02 | 1,110 | 1,125 | 1,091 | 1,096 | 21,800 | 1,096 |
| 2025-05-30 | 1,073 | 1,109 | 1,073 | 1,109 | 31,700 | 1,109 |
| 2025-05-29 | 1,079 | 1,079 | 1,066 | 1,075 | 8,600 | 1,075 |
| 2025-05-28 | 1,070 | 1,079 | 1,062 | 1,079 | 17,400 | 1,079 |
| 2025-05-27 | 1,045 | 1,082 | 1,045 | 1,067 | 18,200 | 1,067 |
| 2025-05-26 | 1,029 | 1,048 | 1,015 | 1,035 | 20,300 | 1,035 |
| 2025-05-23 | 994 | 1,029 | 994 | 1,013 | 15,300 | 1,013 |
| 2025-05-22 | 995 | 1,008 | 990 | 994 | 16,900 | 994 |
| 2025-05-21 | 1,041 | 1,041 | 998 | 1,009 | 26,700 | 1,009 |
| 2025-05-20 | 990 | 1,064 | 990 | 1,044 | 31,500 | 1,044 |
| 2025-05-19 | 992 | 1,018 | 991 | 997 | 14,600 | 997 |
| 2025-05-16 | 981 | 1,007 | 974 | 989 | 35,700 | 989 |
| 2025-05-15 | 990 | 1,022 | 964 | 980 | 57,900 | 980 |
| 2025-05-14 | 1,009 | 1,030 | 995 | 1,006 | 26,900 | 1,006 |
| 2025-05-13 | 1,029 | 1,029 | 997 | 1,007 | 19,500 | 1,007 |
| 2025-05-12 | 1,030 | 1,040 | 970 | 996 | 46,000 | 996 |
| 2025-05-09 | 982 | 1,097 | 982 | 1,030 | 114,600 | 1,030 |
| 2025-05-08 | 942 | 956 | 927 | 956 | 57,900 | 956 |
| 2025-05-07 | 913 | 940 | 913 | 939 | 10,400 | 939 |
| 2025-05-02 | 930 | 930 | 901 | 903 | 15,700 | 903 |
| 2025-05-01 | 935 | 936 | 925 | 925 | 4,900 | 925 |
| 2025-04-30 | 940 | 940 | 920 | 925 | 17,300 | 925 |
| 2025-04-28 | 914 | 937 | 913 | 937 | 6,800 | 937 |
| 2025-04-25 | 923 | 929 | 913 | 914 | 5,300 | 914 |
| 2025-04-24 | 920 | 922 | 913 | 922 | 2,200 | 922 |
| 2025-04-23 | 914 | 920 | 910 | 913 | 7,500 | 913 |
| 2025-04-22 | 916 | 923 | 898 | 908 | 8,300 | 908 |
| 2025-04-21 | 913 | 950 | 913 | 931 | 9,600 | 931 |
| 2025-04-18 | 895 | 914 | 893 | 913 | 6,900 | 913 |
| 2025-04-17 | 883 | 899 | 883 | 897 | 3,400 | 897 |
| 2025-04-16 | 897 | 909 | 883 | 895 | 4,800 | 895 |
| 2025-04-15 | 905 | 915 | 896 | 902 | 4,900 | 902 |
| 2025-04-14 | 905 | 925 | 900 | 907 | 7,800 | 907 |
| 2025-04-11 | 876 | 915 | 862 | 900 | 8,100 | 900 |
| 2025-04-10 | 918 | 918 | 888 | 899 | 12,800 | 899 |
| 2025-04-09 | 856 | 900 | 832 | 861 | 17,400 | 861 |
| 2025-04-08 | 860 | 889 | 855 | 865 | 14,000 | 865 |
| 2025-04-07 | 800 | 863 | 795 | 817 | 36,000 | 817 |
| 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