KabuInsight

フィル・カンパニー

3267
スタンダード/建設業/Phil Company,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,209.01,228.01,172.01,182.0-21.0-1.75%53,900
2026-03-121,185.01,273.01,185.01,203.0+63.0+5.53%144,500
2026-03-111,163.01,169.01,140.01,140.0-16.0-1.38%40,500
2026-03-101,164.01,171.01,139.01,156.0+22.0+1.94%31,500
2026-03-091,141.01,158.01,081.01,134.0-48.0-4.06%84,600
2026-03-061,118.01,205.01,118.01,182.0+64.0+5.72%63,800
2026-03-051,108.01,185.01,108.01,118.0+40.0+3.71%76,900
2026-03-041,130.01,130.01,070.01,078.0-64.0-5.60%65,200
2026-03-031,139.01,179.01,126.01,142.0+17.0+1.51%44,300
2026-03-021,128.01,151.01,089.01,125.0-27.0-2.34%64,000
2026-02-271,112.01,165.01,112.01,152.0+21.0+1.86%42,700
2026-02-261,110.01,138.01,090.01,131.0+43.0+3.95%49,800
2026-02-251,107.01,130.01,072.01,088.0-16.0-1.45%32,100
2026-02-241,088.01,123.01,088.01,104.0+16.0+1.47%47,100
2026-02-201,047.01,110.01,035.01,088.0+26.0+2.45%36,300
2026-02-191,060.01,069.01,036.01,062.0+2.0+0.19%19,000
2026-02-181,080.01,082.01,060.01,060.0-17.0-1.58%11,200
2026-02-171,089.01,089.01,067.01,077.0-12.0-1.10%22,400
2026-02-161,045.01,091.01,045.01,089.0+49.0+4.71%25,900
2026-02-131,071.01,071.01,025.01,040.0-25.0-2.35%19,100
2026-02-121,050.01,078.01,041.01,065.0+20.0+1.91%27,800
2026-02-101,045.01,067.01,045.01,045.0+3.0+0.29%18,000
2026-02-091,033.01,054.01,031.01,042.0+20.0+1.96%19,000
2026-02-061,065.01,065.01,022.01,022.0-38.0-3.58%21,500
2026-02-051,043.01,075.01,035.01,060.0+21.0+2.02%18,700
2026-02-041,023.01,039.01,014.01,039.0+16.0+1.56%8,800
2026-02-031,002.01,034.01,002.01,023.0+21.0+2.10%22,000
2026-02-021,016.01,041.01,001.01,002.0-8.0-0.79%34,900
2026-01-301,012.01,026.01,007.01,010.0-3.0-0.30%17,400
2026-01-291,018.01,029.01,005.01,013.0-6.0-0.59%20,700
2026-01-281,056.01,061.01,018.01,019.0-47.0-4.41%34,500
2026-01-271,091.01,091.01,064.01,066.0-10.0-0.93%19,800
2026-01-261,102.01,102.01,075.01,076.0-32.0-2.89%25,000
2026-01-231,066.01,108.01,065.01,108.0+46.0+4.33%26,400
2026-01-221,109.01,109.01,054.01,062.0-38.0-3.45%40,900
2026-01-211,118.01,126.01,085.01,100.0-31.0-2.74%39,900
2026-01-201,129.01,143.01,116.01,131.0+2.0+0.18%40,600
2026-01-191,114.01,139.01,096.01,129.0+45.0+4.15%75,000
2026-01-161,095.01,104.01,063.01,084.0-11.0-1.00%71,800
2026-01-15998.01,125.0997.01,095.0+52.0+4.99%250,500
2026-01-141,052.01,077.01,016.01,043.0-9.0-0.86%105,800
2026-01-131,075.01,077.01,038.01,052.0+2.0+0.19%56,100
2026-01-091,041.01,051.01,031.01,050.0+9.0+0.86%22,800
2026-01-081,050.01,054.01,037.01,041.0-10.0-0.95%42,700
2026-01-071,023.01,060.01,007.01,051.0+30.0+2.94%48,600
2026-01-061,013.01,030.01,010.01,021.0+23.0+2.30%25,600
2026-01-051,052.01,057.0970.0998.0-51.0-4.86%123,100
2025-12-301,071.01,079.01,041.01,049.0-10.0-0.94%28,300
2025-12-291,107.01,109.01,057.01,059.0-36.0-3.29%28,400
2025-12-261,097.01,100.01,084.01,095.0-2.0-0.18%10,700
2025-12-251,079.01,115.01,066.01,097.0+23.0+2.14%34,200
2025-12-241,033.01,075.01,033.01,074.0+41.0+3.97%46,600
2025-12-231,016.01,035.01,016.01,033.0+20.0+1.97%23,500
2025-12-221,041.01,041.01,013.01,013.0-16.0-1.55%19,200
2025-12-191,048.01,048.01,010.01,029.0-14.0-1.34%60,500
2025-12-18959.01,054.0957.01,043.0+97.0+10.25%177,300
2025-12-17951.0951.0930.0946.0+16.0+1.72%19,800
2025-12-16926.0935.0912.0930.0+11.0+1.20%32,900
2025-12-15923.0930.0911.0919.0-9.0-0.97%14,600
2025-12-12911.0936.0910.0928.0+30.0+3.34%38,200
2025-12-11900.0911.0898.0898.0-3.0-0.33%16,500
2025-12-10887.0913.0887.0901.0+14.0+1.58%33,000
2025-12-09890.0897.0874.0887.0+2.0+0.23%36,400
2025-12-08906.0906.0882.0885.0-25.0-2.75%48,500
2025-12-05901.0928.0901.0910.0+10.0+1.11%54,000
2025-12-04885.0901.0885.0900.0+8.0+0.90%33,500
2025-12-03904.0909.0885.0892.0-12.0-1.33%62,900
2025-12-02917.0919.0900.0904.0-23.0-2.48%31,500
2025-12-01909.0932.0898.0927.0+19.0+2.09%64,000
2025-11-28918.0932.0908.0908.0-13.0-1.41%57,300
2025-11-27923.0928.0911.0921.0-9.0-0.97%39,600
2025-11-26930.0941.0920.0930.0-2.0-0.21%37,800
2025-11-25976.0978.0932.0932.0-31.0-3.22%71,700
2025-11-21949.0963.0943.0963.0-1.0-0.10%45,700
2025-11-201,016.01,026.0956.0964.0-44.0-4.37%97,500
2025-11-191,000.01,047.0985.01,008.0+97.0+10.65%505,500
2025-11-18920.0924.0909.0911.0-12.0-1.30%20,800
2025-11-17953.0953.0919.0923.0-30.0-3.15%25,300
2025-11-14942.0977.0932.0953.0+4.0+0.42%17,700
2025-11-13968.0968.0937.0949.0-10.0-1.04%15,900
2025-11-12940.0959.0932.0959.0+19.0+2.02%22,600
2025-11-11936.0943.0930.0940.0+19.0+2.06%13,300
2025-11-10919.0931.0916.0921.0-5.0-0.54%14,300
2025-11-07912.0933.0904.0926.0+10.0+1.09%14,900
2025-11-06920.0935.0916.0916.0-5.0-0.54%15,000
2025-11-05920.0924.0892.0921.0-6.0-0.65%42,400
2025-11-04935.0955.0925.0927.0-6.0-0.64%30,000
2025-10-31931.0942.0921.0933.0+6.0+0.65%23,900
2025-10-30951.0967.0927.0927.0-31.0-3.24%44,300
2025-10-29965.01,000.0950.0958.0-6.0-0.62%53,300
2025-10-281,000.01,000.0963.0964.0-31.0-3.12%44,800
2025-10-27995.0997.0975.0995.0+15.0+1.53%48,400
2025-10-24984.0993.0971.0980.0+22.0+2.30%85,400
2025-10-23947.0960.0931.0958.0+17.0+1.81%32,900
2025-10-22921.0942.0921.0941.0+20.0+2.17%26,200
2025-10-21935.0946.0916.0921.0+1.0+0.11%34,800
2025-10-20925.0925.0902.0920.0+22.0+2.45%48,100
2025-10-17902.0919.0877.0898.0-16.0-1.75%49,600
2025-10-16987.0991.0899.0914.0-73.0-7.40%54,800
2025-10-15935.01,015.0935.0987.0+59.0+6.36%79,200
2025-10-14908.0935.0861.0928.0-55.0-5.60%190,200
2025-10-101,004.01,007.0981.0983.0-40.0-3.91%86,400
2025-10-091,037.01,054.01,017.01,023.0-15.0-1.45%38,600
2025-10-081,033.01,050.01,027.01,038.0-10.0-0.95%42,700
2025-10-071,018.01,054.01,011.01,048.0+22.0+2.14%33,700
2025-10-061,055.01,063.01,011.01,026.0-19.0-1.82%32,200
2025-10-031,082.01,106.01,015.01,045.0-44.0-4.04%66,700
2025-10-021,118.01,126.01,084.01,089.0-17.0-1.54%27,500
2025-10-011,079.01,112.01,079.01,106.0+13.0+1.19%27,200
2025-09-301,116.01,133.01,093.01,093.0-5.0-0.46%32,200
2025-09-291,099.01,112.01,082.01,098.0+29.0+2.71%29,900
2025-09-261,080.01,096.01,066.01,069.0-11.0-1.02%30,100
2025-09-251,121.01,127.01,080.01,080.0-49.0-4.34%24,900
2025-09-241,182.01,182.01,116.01,129.0-53.0-4.48%49,700
2025-09-221,164.01,205.01,153.01,182.0+24.0+2.07%54,900
2025-09-191,166.01,166.01,134.01,158.0+3.0+0.26%36,200
2025-09-181,118.01,161.01,118.01,155.0+42.0+3.77%33,000
2025-09-171,097.01,123.01,097.01,113.0+1.0+0.09%16,900
2025-09-161,063.01,120.01,063.01,112.0+45.0+4.22%35,400
2025-09-121,087.01,122.01,046.01,067.0——83,500

直近120営業日分を表示