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 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 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