1,267円
フィル・カンパニーの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 5,180.0 | 5,240.0 | 5,080.0 | 5,090.0 | 5,090.0 | 77,600 |
| 2018/07/03 | 5,310.0 | 5,450.0 | 5,180.0 | 5,280.0 | 5,280.0 | 84,500 |
| 2018/07/02 | 5,500.0 | 5,550.0 | 5,290.0 | 5,350.0 | 5,350.0 | 62,000 |
| 2018/06/29 | 5,350.0 | 5,510.0 | 5,310.0 | 5,410.0 | 5,410.0 | 65,100 |
| 2018/06/28 | 5,580.0 | 5,580.0 | 5,210.0 | 5,370.0 | 5,370.0 | 177,900 |
| 2018/06/27 | 5,800.0 | 5,920.0 | 5,590.0 | 5,620.0 | 5,620.0 | 104,600 |
| 2018/06/26 | 5,550.0 | 5,990.0 | 5,490.0 | 5,890.0 | 5,890.0 | 121,400 |
| 2018/06/25 | 6,320.0 | 6,340.0 | 5,580.0 | 5,680.0 | 5,680.0 | 204,400 |
| 2018/06/22 | 6,480.0 | 6,630.0 | 6,330.0 | 6,350.0 | 6,350.0 | 136,900 |
| 2018/06/21 | 6,390.0 | 6,680.0 | 6,330.0 | 6,580.0 | 6,580.0 | 173,100 |
| 2018/06/20 | 6,350.0 | 6,460.0 | 6,160.0 | 6,430.0 | 6,430.0 | 109,800 |
| 2018/06/19 | 6,520.0 | 6,600.0 | 6,060.0 | 6,400.0 | 6,400.0 | 236,700 |
| 2018/06/18 | 6,550.0 | 6,650.0 | 6,400.0 | 6,600.0 | 6,600.0 | 124,400 |
| 2018/06/15 | 6,410.0 | 6,570.0 | 6,330.0 | 6,550.0 | 6,550.0 | 150,000 |
| 2018/06/14 | 6,510.0 | 6,660.0 | 6,340.0 | 6,400.0 | 6,400.0 | 228,600 |
| 2018/06/13 | 6,240.0 | 6,730.0 | 6,160.0 | 6,650.0 | 6,650.0 | 333,400 |
| 2018/06/12 | 6,140.0 | 6,500.0 | 6,060.0 | 6,310.0 | 6,310.0 | 248,700 |
| 2018/06/11 | 5,930.0 | 6,140.0 | 5,890.0 | 6,100.0 | 6,100.0 | 116,600 |
| 2018/06/08 | 5,750.0 | 6,020.0 | 5,680.0 | 5,990.0 | 5,990.0 | 109,500 |
| 2018/06/07 | 5,580.0 | 5,840.0 | 5,520.0 | 5,820.0 | 5,820.0 | 105,800 |
おすすめ条件でスクリーニングされた銘柄を見る
フィル・カンパニーの取引履歴を振り返りませんか？
フィル・カンパニーの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
