9325 ファイズホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	832	843	813	827	77,000	827
2022-12-29	836	836	802	821	39,700	821
2022-12-28	839	844	828	836	24,900	836
2022-12-27	852	882	831	843	38,000	843
2022-12-26	841	856	840	848	14,200	848
2022-12-23	856	861	838	844	23,400	844
2022-12-22	878	898	856	856	32,500	856
2022-12-21	878	905	867	884	37,700	884
2022-12-20	942	949	851	866	91,800	866
2022-12-19	937	956	933	949	16,500	949
2022-12-16	950	954	931	932	14,200	932
2022-12-15	956	965	950	957	14,400	957
2022-12-14	934	950	933	950	12,000	950
2022-12-13	945	945	936	936	10,300	936
2022-12-12	939	950	933	945	18,300	945
2022-12-09	945	949	936	940	10,300	940
2022-12-08	947	955	934	947	18,400	947
2022-12-07	935	969	935	959	12,800	959
2022-12-06	942	946	933	934	23,100	934
2022-12-05	959	964	942	953	22,900	953
2022-12-02	998	999	943	957	66,000	957
2022-12-01	1,012	1,018	996	1,001	15,300	1,001
2022-11-30	1,031	1,031	999	999	23,700	999
2022-11-29	1,025	1,038	1,009	1,020	18,800	1,020
2022-11-28	1,011	1,030	1,008	1,025	13,700	1,025
2022-11-25	1,033	1,033	1,007	1,026	36,900	1,026
2022-11-24	984	1,027	981	1,023	44,800	1,023
2022-11-22	965	990	965	972	21,100	972
2022-11-21	987	987	962	962	26,000	962
2022-11-18	984	995	975	988	20,300	988
2022-11-17	972	981	960	976	34,600	976
2022-11-16	975	998	973	983	23,300	983
2022-11-15	980	1,004	974	983	39,200	983
2022-11-14	1,012	1,069	995	995	74,200	995
2022-11-11	996	1,010	980	985	34,100	985
2022-11-10	931	1,026	931	1,000	97,000	1,000
2022-11-09	930	943	927	932	17,000	932
2022-11-08	955	968	927	929	41,900	929
2022-11-07	969	969	925	942	36,600	942
2022-11-04	915	965	905	954	63,100	954
2022-11-02	920	926	884	924	83,900	924
2022-11-01	935	980	909	921	509,500	921
2022-10-31	856	856	822	830	45,500	830
2022-10-28	847	850	830	836	86,800	836
2022-10-27	859	859	843	849	22,800	849
2022-10-26	842	882	842	859	30,000	859
2022-10-25	851	854	833	842	28,900	842
2022-10-24	871	875	850	850	29,500	850
2022-10-21	869	869	850	860	17,300	860
2022-10-20	862	862	851	856	20,900	856
2022-10-19	859	880	850	872	33,400	872
2022-10-18	850	861	843	855	26,400	855
2022-10-17	834	846	832	835	13,200	835
2022-10-14	848	865	839	845	27,100	845
2022-10-13	830	841	812	833	27,400	833
2022-10-12	840	840	812	830	39,800	830
2022-10-11	852	852	832	840	43,600	840
2022-10-07	870	870	850	850	40,300	850
2022-10-06	881	892	880	880	11,700	880
2022-10-05	900	901	880	880	17,700	880
2022-10-04	870	902	870	871	24,400	871
2022-10-03	883	884	853	857	52,900	857
2022-09-30	910	910	888	898	24,600	898
2022-09-29	925	946	901	912	18,100	912
2022-09-28	940	940	901	926	28,900	926
2022-09-27	960	960	932	942	20,900	942
2022-09-26	950	962	924	930	45,700	930
2022-09-22	967	982	952	959	31,200	959
2022-09-21	985	1,000	968	982	23,500	982
2022-09-20	964	1,007	955	1,004	47,300	1,004
2022-09-16	990	990	942	949	91,400	949
2022-09-15	1,019	1,020	991	991	37,000	991
2022-09-14	966	1,015	964	1,008	46,900	1,008
2022-09-13	1,020	1,037	995	1,001	39,400	1,001
2022-09-12	1,058	1,058	1,018	1,022	59,000	1,022
2022-09-09	1,025	1,085	1,025	1,058	75,300	1,058
2022-09-08	1,038	1,056	1,014	1,035	40,700	1,035
2022-09-07	1,057	1,057	1,006	1,034	39,500	1,034
2022-09-06	1,100	1,105	1,053	1,057	109,800	1,057
2022-09-05	985	1,062	966	1,047	67,900	1,047
2022-09-02	1,032	1,040	986	999	57,700	999
2022-09-01	1,020	1,060	1,005	1,035	86,500	1,035
2022-08-31	1,075	1,107	1,035	1,045	145,100	1,045
2022-08-30	1,024	1,110	1,010	1,076	434,600	1,076
2022-08-29	936	1,022	925	999	232,400	999
2022-08-26	901	941	890	939	88,700	939
2022-08-25	876	889	866	886	17,100	886
2022-08-24	901	901	864	868	28,500	868
2022-08-23	894	902	877	901	18,700	901
2022-08-22	918	918	892	902	19,100	902
2022-08-19	935	947	916	916	24,200	916
2022-08-18	909	932	890	924	45,000	924
2022-08-17	925	927	897	911	54,000	911
2022-08-16	871	927	857	925	99,800	925
2022-08-15	844	858	842	857	28,500	857
2022-08-12	840	865	831	850	36,000	850
2022-08-10	844	857	830	831	36,300	831
2022-08-09	865	888	841	844	56,500	844
2022-08-08	822	857	821	853	48,600	853
2022-08-05	858	861	828	828	102,300	828
2022-08-04	874	895	853	861	109,500	861
2022-08-03	930	955	874	883	154,100	883
2022-08-02	1,001	1,001	920	945	428,000	945
2022-08-01	894	1,000	888	986	365,900	986
2022-07-29	824	887	803	864	177,200	864
2022-07-28	803	815	751	811	128,500	811
2022-07-27	741	825	741	783	273,200	783
2022-07-26	743	743	726	726	6,900	726
2022-07-25	720	738	712	738	5,600	738
2022-07-22	730	734	724	724	7,600	724
2022-07-21	703	727	703	727	11,000	727
2022-07-20	705	712	700	700	11,700	700
2022-07-19	702	713	700	700	15,800	700
2022-07-15	715	715	687	687	19,000	687
2022-07-14	708	729	705	720	8,300	720
2022-07-13	713	722	707	714	3,600	714
2022-07-12	739	750	711	713	13,600	713
2022-07-11	729	734	719	731	13,600	731
2022-07-08	710	725	702	702	14,900	702
2022-07-07	711	725	708	709	15,700	709
2022-07-06	723	734	713	715	16,600	715
2022-07-05	741	748	728	732	2,400	732
2022-07-04	745	761	732	736	16,400	736
2022-07-01	740	761	740	746	17,000	746
2022-06-30	797	797	755	770	41,100	770
2022-06-29	787	795	765	795	28,100	795
2022-06-28	743	792	743	792	15,200	792
2022-06-27	758	758	742	745	9,200	745
2022-06-24	749	763	730	743	11,300	743
2022-06-23	723	749	723	739	13,400	739
2022-06-22	719	734	711	727	8,900	727
2022-06-21	711	730	706	719	12,900	719
2022-06-20	713	713	690	696	19,900	696
2022-06-17	693	713	677	713	16,900	713
2022-06-16	720	720	700	700	13,200	700
2022-06-15	721	721	700	707	21,600	707
2022-06-14	722	734	700	727	23,500	727
2022-06-13	767	780	737	737	18,300	737
2022-06-10	787	809	765	797	22,900	797
2022-06-09	781	785	766	772	22,600	772
2022-06-08	791	800	785	786	18,200	786
2022-06-07	824	824	795	795	19,200	795
2022-06-06	808	828	779	824	49,700	824
2022-06-03	759	833	741	810	80,100	810
2022-06-02	761	769	752	756	3,400	756
2022-06-01	763	772	746	766	15,100	766
2022-05-31	773	776	747	763	23,800	763
2022-05-30	747	769	739	758	30,600	758
2022-05-27	731	738	719	738	18,200	738
2022-05-26	719	745	713	729	18,000	729
2022-05-25	739	739	704	730	33,500	730
2022-05-24	742	787	720	751	45,800	751
2022-05-23	745	760	736	748	28,900	748
2022-05-20	742	742	711	730	11,500	730
2022-05-19	715	724	703	716	15,100	716
2022-05-18	679	730	679	721	26,500	721
2022-05-17	713	727	670	679	48,100	679
2022-05-16	727	739	718	723	24,200	723
2022-05-13	704	732	704	732	19,900	732
2022-05-12	775	775	698	698	58,200	698
2022-05-11	705	779	705	779	116,400	779
2022-05-10	700	700	667	679	16,000	679
2022-05-09	710	715	700	700	19,600	700
2022-05-06	710	735	708	722	17,100	722
2022-05-02	714	724	714	717	9,800	717
2022-04-28	742	744	716	728	26,300	728
2022-04-27	740	740	697	728	37,300	728
2022-04-26	709	748	699	740	57,800	740
2022-04-25	695	702	680	686	18,000	686
2022-04-22	671	709	667	693	28,700	693
2022-04-21	678	683	670	674	10,000	674
2022-04-20	682	682	672	673	8,100	673
2022-04-19	672	677	669	674	5,800	674
2022-04-18	674	676	669	672	6,200	672
2022-04-15	670	676	668	670	8,300	670
2022-04-14	671	682	668	670	17,100	670
2022-04-13	696	696	666	673	15,300	673
2022-04-12	680	680	664	670	17,600	670
2022-04-11	676	682	666	680	5,000	680
2022-04-08	682	688	671	676	7,200	676
2022-04-07	684	685	662	675	20,500	675
2022-04-06	673	691	673	691	5,900	691
2022-04-05	700	700	675	676	7,700	676
2022-04-04	671	690	667	690	12,100	690
2022-04-01	675	678	660	671	13,700	671
2022-03-31	719	719	675	675	14,300	675
2022-03-30	709	713	680	694	14,900	694
2022-03-29	715	735	710	724	12,400	724
2022-03-28	712	737	703	730	39,000	730
2022-03-25	798	799	726	751	100,900	751
2022-03-24	662	738	650	738	239,800	738
2022-03-23	637	648	637	638	43,700	638
2022-03-22	649	649	639	641	14,400	641
2022-03-18	642	650	641	650	11,900	650
2022-03-17	654	655	649	652	31,900	652
2022-03-16	650	656	648	654	24,800	654
2022-03-15	644	651	641	651	40,000	651
2022-03-14	648	650	642	648	28,500	648
2022-03-11	653	656	647	653	45,400	653
2022-03-10	657	658	653	654	20,400	654
2022-03-09	655	656	652	656	36,000	656
2022-03-08	655	656	652	655	182,600	655
2022-03-07	658	659	655	655	121,300	655
2022-03-04	660	660	658	658	81,600	658
2022-03-03	660	662	659	659	33,700	659
2022-03-02	660	662	659	659	35,800	659
2022-03-01	661	663	659	660	90,900	660
2022-02-28	659	664	656	660	73,700	660
2022-02-25	655	659	655	656	59,300	656
2022-02-24	656	659	652	657	109,300	657
2022-02-22	657	661	653	654	171,200	654
2022-02-21	665	666	652	659	336,600	659
2022-02-18	589	609	587	605	21,200	605
2022-02-17	597	616	597	602	25,300	602
2022-02-16	595	617	595	597	18,600	597
2022-02-15	565	620	559	598	38,100	598
2022-02-14	571	579	556	565	50,200	565
2022-02-10	616	626	602	621	22,800	621
2022-02-09	596	615	595	615	14,200	615
2022-02-08	610	627	590	595	35,900	595
2022-02-07	640	640	609	611	40,300	611
2022-02-04	601	650	601	650	78,200	650
2022-02-03	615	620	597	601	38,900	601
2022-02-02	623	646	613	630	42,000	630
2022-02-01	648	648	616	623	107,800	623
2022-01-31	610	667	587	657	205,900	657
2022-01-28	529	595	529	581	239,500	581
2022-01-27	557	557	510	512	42,100	512
2022-01-26	533	548	529	537	22,800	537
2022-01-25	568	568	528	534	37,900	534
2022-01-24	534	565	532	565	22,100	565
2022-01-21	536	551	531	551	19,500	551
2022-01-20	521	556	521	552	28,600	552
2022-01-19	544	551	518	518	22,100	518
2022-01-18	557	577	554	556	28,500	556
2022-01-17	562	563	538	550	38,700	550
2022-01-14	582	582	555	559	27,900	559
2022-01-13	578	579	558	579	24,900	579
2022-01-12	552	578	545	578	29,300	578
2022-01-11	560	560	531	532	35,400	532
2022-01-07	548	553	527	550	38,300	550
2022-01-06	549	552	532	532	21,000	532
2022-01-05	576	576	550	553	18,400	553
2022-01-04	590	591	560	569	29,800	569

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30