3267 東証スタンダード 建設業
フィル・カンパニー
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 645.0 | 668.0 | 645.0 | 653.0 | 30,300 | 653.0 |
2024/9/3 | 677.0 | 690.0 | 672.0 | 672.0 | 7,800 | 672.0 |
2024/9/2 | 692.0 | 692.0 | 666.0 | 680.0 | 21,300 | 680.0 |
2024/8/30 | 660.0 | 688.0 | 660.0 | 682.0 | 33,100 | 682.0 |
2024/8/29 | 660.0 | 661.0 | 646.0 | 656.0 | 12,700 | 656.0 |
2024/8/28 | 649.0 | 660.0 | 647.0 | 656.0 | 12,300 | 656.0 |
2024/8/27 | 647.0 | 669.0 | 643.0 | 650.0 | 27,700 | 650.0 |
2024/8/26 | 635.0 | 651.0 | 632.0 | 644.0 | 27,300 | 644.0 |
2024/8/23 | 639.0 | 641.0 | 625.0 | 635.0 | 20,900 | 635.0 |
2024/8/22 | 633.0 | 644.0 | 632.0 | 644.0 | 13,600 | 644.0 |
2024/8/21 | 638.0 | 643.0 | 630.0 | 632.0 | 17,800 | 632.0 |
2024/8/20 | 629.0 | 645.0 | 629.0 | 644.0 | 23,700 | 644.0 |
2024/8/19 | 649.0 | 654.0 | 616.0 | 620.0 | 31,100 | 620.0 |
2024/8/16 | 624.0 | 657.0 | 624.0 | 656.0 | 47,500 | 656.0 |
2024/8/15 | 621.0 | 624.0 | 618.0 | 619.0 | 14,100 | 619.0 |
2024/8/14 | 604.0 | 627.0 | 597.0 | 626.0 | 30,500 | 626.0 |
2024/8/13 | 597.0 | 609.0 | 592.0 | 609.0 | 25,200 | 609.0 |
2024/8/9 | 581.0 | 597.0 | 576.0 | 592.0 | 37,400 | 592.0 |
2024/8/8 | 560.0 | 580.0 | 554.0 | 571.0 | 47,600 | 571.0 |
2024/8/7 | 539.0 | 579.0 | 539.0 | 562.0 | 34,700 | 562.0 |