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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
