1. HOME >
  2. 株価時系列 >
  3. 9325 >
  4. 2020年

9325 ファイズホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0101,0301,0011,02969,8001,029
2020-12-291,0101,0301,0071,02464,6001,024
2020-12-281,0271,0301,0051,005139,3001,005
2020-12-251,0341,0361,0171,02765,4001,027
2020-12-241,0271,0361,0131,02963,9001,029
2020-12-231,0401,0421,0161,02774,8001,027
2020-12-221,0531,0531,0101,012118,8001,012
2020-12-211,0501,0581,0381,05178,8001,051
2020-12-181,0731,0781,0421,049111,5001,049
2020-12-171,0551,0821,0411,082132,8001,082
2020-12-161,0561,0581,0301,05556,3001,055
2020-12-151,0501,0571,0321,03951,4001,039
2020-12-141,0681,0681,0441,04488,2001,044
2020-12-111,0241,0591,0241,04895,0001,048
2020-12-101,0281,0361,0081,024118,0001,024
2020-12-091,0351,0461,0211,030109,3001,030
2020-12-081,0401,0551,0181,03992,0001,039
2020-12-071,0751,0781,0361,036153,1001,036
2020-12-041,0931,0931,0671,078136,8001,078
2020-12-031,1401,1401,0861,096260,6001,096
2020-12-021,1801,1801,1371,142219,9001,142
2020-12-011,1271,1741,0991,170365,3001,170
2020-11-301,1051,1401,0911,111208,6001,111
2020-11-271,0701,0891,0451,086111,2001,086
2020-11-261,0921,0921,0621,06655,4001,066
2020-11-251,0861,1071,0751,08490,2001,084
2020-11-241,0641,1071,0641,090128,3001,090
2020-11-201,0511,0761,0511,06280,0001,062
2020-11-191,0431,0731,0321,067144,6001,067
2020-11-181,0501,0741,0421,057111,3001,057
2020-11-171,0481,0961,0351,050222,3001,050
2020-11-161,1091,1091,0271,040413,1001,040
2020-11-131,1081,1221,0901,109276,7001,109
2020-11-121,0841,1141,0681,093155,7001,093
2020-11-111,0611,0881,0241,082154,4001,082
2020-11-101,1251,1281,0611,073257,5001,073
2020-11-091,1301,1471,1201,146194,8001,146
2020-11-061,0991,1051,0851,10067,6001,100
2020-11-051,0961,1071,0771,096130,0001,096
2020-11-041,0871,0941,0511,094118,0001,094
2020-11-021,0551,0701,0271,060119,1001,060
2020-10-301,0701,1031,0491,053147,1001,053
2020-10-291,0531,0771,0341,059112,8001,059
2020-10-281,0501,0841,0421,075106,2001,075
2020-10-271,0221,0551,0041,055139,6001,055
2020-10-261,0661,0761,0321,050139,3001,050
2020-10-231,0651,0651,0131,058200,5001,058
2020-10-221,0901,0901,0471,068166,1001,068
2020-10-211,1181,1251,0841,093199,4001,093
2020-10-201,1541,1651,1141,131219,5001,131
2020-10-191,1701,1891,1561,17588,8001,175
2020-10-161,1711,1961,1471,162167,9001,162
2020-10-151,2341,2341,1751,187144,6001,187
2020-10-141,1831,2261,1831,225168,8001,225
2020-10-131,1951,2141,1701,193118,7001,193
2020-10-121,1921,2171,1651,180115,2001,180
2020-10-091,1691,1991,1411,194214,3001,194
2020-10-081,1781,1801,1521,154129,3001,154
2020-10-071,1871,1951,1631,180140,5001,180
2020-10-061,2091,2091,1681,197156,9001,197
2020-10-051,1831,2091,1441,209211,9001,209
2020-10-021,2281,2371,1401,155346,5001,155
2020-09-301,2311,2551,2081,222320,8001,222
2020-09-291,1851,2251,1791,220304,8001,220
2020-09-281,1991,1991,1391,173296,2001,173
2020-09-251,1441,1941,1291,193209,9001,193
2020-09-241,1441,1681,1231,126198,6001,126
2020-09-231,1171,1651,1121,153287,5001,153
2020-09-181,1301,1301,0911,098132,2001,098
2020-09-171,1231,1381,1021,129156,9001,129
2020-09-161,0931,1311,0811,118236,4001,118
2020-09-151,0861,0951,0671,089103,7001,089
2020-09-141,0711,0911,0471,087145,7001,087
2020-09-111,0411,0791,0351,076128,6001,076
2020-09-101,0801,0901,0441,050158,9001,050
2020-09-091,0451,0871,0401,085153,2001,085
2020-09-081,1031,1031,0501,063172,9001,063
2020-09-071,1001,1121,0721,094179,3001,094
2020-09-041,0551,1001,0531,092204,4001,092
2020-09-031,0741,1131,0701,089341,4001,089
2020-09-021,0451,0751,0281,071235,3001,071
2020-09-011,0411,0471,0131,046269,7001,046
2020-08-311,0591,0731,0431,044231,2001,044
2020-08-281,1231,1231,0141,036650,0001,036
2020-08-271,1761,1761,1311,133322,0001,133
2020-08-261,1621,1951,1401,187346,8001,187
2020-08-251,2011,2241,1331,150490,8001,150
2020-08-241,2091,2471,1761,200655,7001,200
2020-08-211,0841,1771,0761,165607,0001,165
2020-08-201,1221,1221,0671,070329,6001,070
2020-08-191,0641,0991,0521,099258,3001,099
2020-08-181,0911,0911,0421,061253,9001,061
2020-08-171,1081,1331,0611,069389,8001,069
2020-08-141,0461,0971,0411,068289,0001,068
2020-08-131,0641,0641,0121,040335,4001,040
2020-08-121,1021,1141,0361,039443,1001,039
2020-08-111,1241,1761,0631,1251,026,8001,125
2020-08-071,3151,3531,2311,334645,7001,334
2020-08-061,2821,3351,2631,320335,1001,320
2020-08-051,2821,2821,2311,270208,8001,270
2020-08-041,2501,3201,2281,276458,0001,276
2020-08-031,1131,2391,1101,226463,7001,226
2020-07-311,1301,1621,0631,084165,1001,084
2020-07-301,0951,1201,0531,104110,5001,104
2020-07-291,0561,1161,0261,104115,0001,104
2020-07-281,0821,0821,0341,03941,4001,039
2020-07-271,0471,0991,0471,07171,7001,071
2020-07-221,0571,0671,0321,04526,8001,045
2020-07-211,0341,0551,0171,04159,5001,041
2020-07-201,0061,0349911,01943,2001,019
2020-07-171,0031,0339991,02132,9001,021
2020-07-161,0541,0549951,01079,8001,010
2020-07-151,0391,0631,0291,05734,4001,057
2020-07-141,0501,0701,0171,03949,9001,039
2020-07-131,0401,0701,0201,06043,4001,060
2020-07-101,0701,0861,0301,03572,1001,035
2020-07-091,1651,1651,0711,07698,3001,076
2020-07-081,1301,1761,1161,144112,9001,144
2020-07-071,0891,1471,0691,132133,1001,132
2020-07-061,0681,0701,0401,06133,9001,061
2020-07-031,0501,0531,0291,04549,7001,045
2020-07-021,0481,0629931,041102,6001,041
2020-07-011,0871,0871,0431,05359,3001,053
2020-06-301,1061,1141,0701,09548,3001,095
2020-06-291,0901,1111,0701,07648,0001,076
2020-06-261,0911,0991,0351,095101,3001,095
2020-06-251,1141,1151,0911,09669,0001,096
2020-06-241,1291,1301,0931,12386,4001,123
2020-06-231,1531,1551,1191,122105,5001,122
2020-06-221,1331,1651,1191,16382,2001,163
2020-06-191,1571,1571,1291,14883,5001,148
2020-06-181,1501,1601,1141,15577,0001,155
2020-06-171,1611,1671,1461,15060,2001,150
2020-06-161,2001,2001,1501,155157,5001,155
2020-06-151,1651,2451,1651,174273,1001,174
2020-06-121,1411,1821,1051,145267,5001,145
2020-06-111,1601,2221,1571,201320,3001,201
2020-06-101,1491,2081,1471,165190,5001,165
2020-06-091,1801,1881,1281,14385,2001,143
2020-06-081,1501,1781,1311,175168,6001,175
2020-06-051,1561,1881,1221,144129,9001,144
2020-06-041,1601,1901,1371,155156,4001,155
2020-06-031,1821,1901,1421,149125,5001,149
2020-06-021,1411,1741,1051,166212,9001,166
2020-06-011,1321,1611,1171,148242,7001,148
2020-05-291,0801,1321,0691,105206,3001,105
2020-05-281,0801,0941,0411,06482,1001,064
2020-05-271,0481,0801,0121,08090,3001,080
2020-05-261,0801,0801,0381,048114,3001,048
2020-05-251,1011,1261,0681,068141,6001,068
2020-05-221,0701,1151,0501,081153,4001,081
2020-05-211,1641,1691,0831,091431,3001,091
2020-05-201,0241,1131,0161,104412,6001,104
2020-05-191,0171,0219901,002134,2001,002
2020-05-189601,0229591,002267,4001,002
2020-05-159771,0189471,001242,8001,001
2020-05-141,0181,018980980160,200980
2020-05-131,0061,0439891,009160,0001,009
2020-05-121,0831,0839751,006520,9001,006
2020-05-111,1321,2851,0921,104619,0001,104
2020-05-081,1861,1861,1201,135136,0001,135
2020-05-071,1601,1741,1151,156219,2001,156
2020-05-011,1051,1981,0721,137386,1001,137
2020-04-301,1601,1661,1111,111255,6001,111
2020-04-281,2401,2861,1301,165570,1001,165
2020-04-271,2251,2311,1891,226212,9001,226
2020-04-241,2221,2251,1801,208210,7001,208
2020-04-231,1991,2651,1671,222427,0001,222
2020-04-221,1351,2691,1191,205562,3001,205
2020-04-211,2321,2701,1161,145584,3001,145
2020-04-201,2661,3071,2151,232682,1001,232
2020-04-171,3301,3401,2701,291856,8001,291
2020-04-161,2271,3401,1621,2861,624,1001,286
2020-04-151,1351,2801,1101,2281,642,5001,228
2020-04-141,1121,1441,0241,1031,637,6001,103
2020-04-139101,0229021,0221,220,1001,022
2020-04-10881881842872167,900872
2020-04-09883910832877405,800877
2020-04-08912926865883383,500883
2020-04-07930979882913426,900913
2020-04-06897934858922337,500922
2020-04-031,0101,060856882919,100882
2020-04-02925975916965376,100965
2020-04-01906974906918335,100918
2020-03-31885978873899462,200899
2020-03-30833877801870170,000870
2020-03-27870891818833234,900833
2020-03-26920920830842307,800842
2020-03-25960970907930299,700930
2020-03-24888935863930350,000930
2020-03-23850888790834328,600834
2020-03-19940965790835511,900835
2020-03-189931,010878885960,700885
2020-03-17738888730888612,000888
2020-03-16795862718738462,800738
2020-03-13730806674750639,900750
2020-03-12847898732790566,200790
2020-03-11870920798862713,200862
2020-03-10792940762880559,300880
2020-03-09803845763790378,700790
2020-03-06857898795818367,500818
2020-03-05877945861885526,100885
2020-03-04850894818862255,900862
2020-03-03860910834867523,000867
2020-03-02857921820843538,500843
2020-02-28820857754784398,300784
2020-02-278518887488591,081,300859
2020-02-26710799705799238,100799
2020-02-25728747686699252,400699
2020-02-21797806761781176,400781
2020-02-20750843750808366,700808
2020-02-19734770707750214,400750
2020-02-18696751682704305,400704
2020-02-17676710665696178,200696
2020-02-14715732665695304,800695
2020-02-137197456837261,385,600726
2020-02-12645645645645113,400645
2020-02-10545545545545108,300545
2020-02-0743446543046565,600465
2020-02-0642643742642929,300429
2020-02-05450450423426110,200426
2020-02-0445946244544568,600445
2020-02-0347847846246736,700467
2020-01-3151051048548631,200486
2020-01-3050651749049449,100494
2020-01-295065075055063,800506
2020-01-2851051050050622,600506
2020-01-2752252551451517,000515
2020-01-2452752752252213,100522
2020-01-2352752952352713,700527
2020-01-2254454552052452,600524
2020-01-2153254053154015,500540
2020-01-2052953352853312,800533
2020-01-1753353552652810,500528
2020-01-1654754852652937,300529
2020-01-1553254853254720,000547
2020-01-1455555752952957,200529
2020-01-1056556855755810,600558
2020-01-0957157155855848,000558
2020-01-0857557756557118,100571
2020-01-0758358657057137,700571
2020-01-0658859458458413,100584

分割・併合履歴 ： [2018-09-26]1株→2株 [2017-09-27]1株→2株