フィスコ
3807グロース/情報･通信業/FISCO Ltd.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 112.0 | 113.0 | 111.0 | 112.0 | 0.0 | 0.00% | 130,100 |
| 2026-03-12 | 113.0 | 114.0 | 110.0 | 112.0 | -2.0 | -1.75% | 218,400 |
| 2026-03-11 | 114.0 | 116.0 | 113.0 | 114.0 | -1.0 | -0.87% | 208,700 |
| 2026-03-10 | 113.0 | 115.0 | 111.0 | 115.0 | +5.0 | +4.55% | 244,800 |
| 2026-03-09 | 110.0 | 111.0 | 108.0 | 110.0 | -2.0 | -1.79% | 205,600 |
| 2026-03-06 | 111.0 | 113.0 | 111.0 | 112.0 | +1.0 | +0.90% | 211,100 |
| 2026-03-05 | 110.0 | 113.0 | 109.0 | 111.0 | +6.0 | +5.71% | 411,000 |
| 2026-03-04 | 108.0 | 109.0 | 104.0 | 105.0 | -5.0 | -4.55% | 427,600 |
| 2026-03-03 | 111.0 | 112.0 | 110.0 | 110.0 | 0.0 | 0.00% | 404,100 |
| 2026-03-02 | 110.0 | 112.0 | 109.0 | 110.0 | -3.0 | -2.65% | 510,100 |
| 2026-02-27 | 110.0 | 114.0 | 110.0 | 113.0 | +3.0 | +2.73% | 435,400 |
| 2026-02-26 | 109.0 | 112.0 | 109.0 | 110.0 | 0.0 | 0.00% | 519,100 |
| 2026-02-25 | 110.0 | 112.0 | 107.0 | 110.0 | -2.0 | -1.79% | 705,400 |
| 2026-02-24 | 115.0 | 115.0 | 111.0 | 112.0 | -5.0 | -4.27% | 482,900 |
| 2026-02-20 | 124.0 | 124.0 | 115.0 | 117.0 | -11.0 | -8.59% | 1,102,300 |
| 2026-02-19 | 127.0 | 130.0 | 124.0 | 128.0 | +5.0 | +4.07% | 1,473,200 |
| 2026-02-18 | 122.0 | 124.0 | 121.0 | 123.0 | +1.0 | +0.82% | 215,800 |
| 2026-02-17 | 121.0 | 122.0 | 119.0 | 122.0 | +3.0 | +2.52% | 203,700 |
| 2026-02-16 | 118.0 | 120.0 | 116.0 | 119.0 | +1.0 | +0.85% | 200,900 |
| 2026-02-13 | 121.0 | 121.0 | 117.0 | 118.0 | -3.0 | -2.48% | 229,900 |
| 2026-02-12 | 124.0 | 124.0 | 121.0 | 121.0 | -1.0 | -0.82% | 153,600 |
| 2026-02-10 | 118.0 | 124.0 | 118.0 | 122.0 | +4.0 | +3.39% | 280,300 |
| 2026-02-09 | 119.0 | 120.0 | 117.0 | 118.0 | +1.0 | +0.85% | 216,900 |
| 2026-02-06 | 117.0 | 117.0 | 115.0 | 117.0 | -1.0 | -0.85% | 261,900 |
| 2026-02-05 | 120.0 | 122.0 | 118.0 | 118.0 | -1.0 | -0.84% | 398,600 |
| 2026-02-04 | 121.0 | 122.0 | 119.0 | 119.0 | -2.0 | -1.65% | 179,800 |
| 2026-02-03 | 124.0 | 124.0 | 120.0 | 121.0 | -1.0 | -0.82% | 134,000 |
| 2026-02-02 | 123.0 | 125.0 | 122.0 | 122.0 | -1.0 | -0.81% | 103,900 |
| 2026-01-30 | 123.0 | 124.0 | 121.0 | 123.0 | -1.0 | -0.81% | 151,700 |
| 2026-01-29 | 124.0 | 124.0 | 120.0 | 124.0 | +1.0 | +0.81% | 180,100 |
| 2026-01-28 | 124.0 | 124.0 | 123.0 | 123.0 | -1.0 | -0.81% | 66,200 |
| 2026-01-27 | 125.0 | 125.0 | 123.0 | 124.0 | -1.0 | -0.80% | 95,500 |
| 2026-01-26 | 128.0 | 128.0 | 124.0 | 125.0 | -4.0 | -3.10% | 116,000 |
| 2026-01-23 | 126.0 | 129.0 | 126.0 | 129.0 | +6.0 | +4.88% | 212,000 |
| 2026-01-22 | 124.0 | 125.0 | 122.0 | 123.0 | -1.0 | -0.81% | 165,100 |
| 2026-01-21 | 126.0 | 126.0 | 124.0 | 124.0 | -4.0 | -3.13% | 214,400 |
| 2026-01-20 | 131.0 | 132.0 | 128.0 | 128.0 | -3.0 | -2.29% | 213,400 |
| 2026-01-19 | 129.0 | 132.0 | 128.0 | 131.0 | +1.0 | +0.77% | 242,800 |
| 2026-01-16 | 130.0 | 132.0 | 129.0 | 130.0 | +2.0 | +1.56% | 374,100 |
| 2026-01-15 | 125.0 | 130.0 | 124.0 | 128.0 | +3.0 | +2.40% | 449,000 |
| 2026-01-14 | 125.0 | 127.0 | 124.0 | 125.0 | 0.0 | 0.00% | 137,600 |
| 2026-01-13 | 127.0 | 128.0 | 122.0 | 125.0 | 0.0 | 0.00% | 267,100 |
| 2026-01-09 | 126.0 | 127.0 | 124.0 | 125.0 | 0.0 | 0.00% | 159,000 |
| 2026-01-08 | 125.0 | 127.0 | 125.0 | 125.0 | -1.0 | -0.79% | 207,600 |
| 2026-01-07 | 125.0 | 127.0 | 124.0 | 126.0 | 0.0 | 0.00% | 242,100 |
| 2026-01-06 | 120.0 | 127.0 | 120.0 | 126.0 | +7.0 | +5.88% | 520,500 |
| 2026-01-05 | 118.0 | 120.0 | 117.0 | 119.0 | +3.0 | +2.59% | 231,400 |
| 2025-12-30 | 117.0 | 118.0 | 116.0 | 116.0 | 0.0 | 0.00% | 143,600 |
| 2025-12-29 | 116.0 | 119.0 | 115.0 | 116.0 | +1.0 | +0.87% | 299,900 |
| 2025-12-26 | 117.0 | 118.0 | 115.0 | 115.0 | -2.0 | -1.71% | 606,200 |
| 2025-12-25 | 117.0 | 120.0 | 116.0 | 117.0 | +2.0 | +1.74% | 300,500 |
| 2025-12-24 | 115.0 | 119.0 | 115.0 | 115.0 | -2.0 | -1.71% | 477,700 |
| 2025-12-23 | 115.0 | 119.0 | 114.0 | 117.0 | +4.0 | +3.54% | 379,800 |
| 2025-12-22 | 116.0 | 118.0 | 113.0 | 113.0 | -2.0 | -1.74% | 473,200 |
| 2025-12-19 | 116.0 | 118.0 | 114.0 | 115.0 | +1.0 | +0.88% | 180,400 |
| 2025-12-18 | 115.0 | 116.0 | 113.0 | 114.0 | +1.0 | +0.88% | 166,700 |
| 2025-12-17 | 116.0 | 118.0 | 113.0 | 113.0 | -4.0 | -3.42% | 316,000 |
| 2025-12-16 | 121.0 | 122.0 | 117.0 | 117.0 | -4.0 | -3.31% | 308,200 |
| 2025-12-15 | 121.0 | 124.0 | 120.0 | 121.0 | -2.0 | -1.63% | 213,500 |
| 2025-12-12 | 122.0 | 124.0 | 121.0 | 123.0 | +1.0 | +0.82% | 265,500 |
| 2025-12-11 | 125.0 | 125.0 | 121.0 | 122.0 | -3.0 | -2.40% | 245,000 |
| 2025-12-10 | 125.0 | 127.0 | 124.0 | 125.0 | 0.0 | 0.00% | 207,300 |
| 2025-12-09 | 123.0 | 127.0 | 123.0 | 125.0 | -1.0 | -0.79% | 265,000 |
| 2025-12-08 | 126.0 | 130.0 | 122.0 | 126.0 | -10.0 | -7.35% | 814,500 |
| 2025-12-05 | 138.0 | 140.0 | 136.0 | 136.0 | -2.0 | -1.45% | 233,500 |
| 2025-12-04 | 138.0 | 141.0 | 138.0 | 138.0 | 0.0 | 0.00% | 152,400 |
| 2025-12-03 | 141.0 | 142.0 | 138.0 | 138.0 | -2.0 | -1.43% | 179,000 |
| 2025-12-02 | 145.0 | 147.0 | 140.0 | 140.0 | -4.0 | -2.78% | 183,900 |
| 2025-12-01 | 146.0 | 149.0 | 143.0 | 144.0 | -2.0 | -1.37% | 317,600 |
| 2025-11-28 | 144.0 | 148.0 | 143.0 | 146.0 | +3.0 | +2.10% | 355,000 |
| 2025-11-27 | 138.0 | 144.0 | 138.0 | 143.0 | +5.0 | +3.62% | 339,600 |
| 2025-11-26 | 138.0 | 139.0 | 136.0 | 138.0 | +3.0 | +2.22% | 163,700 |
| 2025-11-25 | 139.0 | 141.0 | 135.0 | 135.0 | -3.0 | -2.17% | 181,900 |
| 2025-11-21 | 143.0 | 144.0 | 138.0 | 138.0 | 0.0 | 0.00% | 283,400 |
| 2025-11-20 | 141.0 | 141.0 | 138.0 | 138.0 | -2.0 | -1.43% | 194,100 |
| 2025-11-19 | 143.0 | 144.0 | 137.0 | 140.0 | -4.0 | -2.78% | 373,100 |
| 2025-11-18 | 144.0 | 145.0 | 142.0 | 144.0 | 0.0 | 0.00% | 258,600 |
| 2025-11-17 | 139.0 | 144.0 | 139.0 | 144.0 | +5.0 | +3.60% | 262,900 |
| 2025-11-14 | 139.0 | 140.0 | 137.0 | 139.0 | -1.0 | -0.71% | 224,900 |
| 2025-11-13 | 141.0 | 142.0 | 139.0 | 140.0 | -1.0 | -0.71% | 193,300 |
| 2025-11-12 | 136.0 | 142.0 | 135.0 | 141.0 | +5.0 | +3.68% | 297,200 |
| 2025-11-11 | 136.0 | 137.0 | 134.0 | 136.0 | +1.0 | +0.74% | 154,400 |
| 2025-11-10 | 136.0 | 137.0 | 134.0 | 135.0 | +1.0 | +0.75% | 110,000 |
| 2025-11-07 | 134.0 | 135.0 | 133.0 | 134.0 | -1.0 | -0.74% | 122,400 |
| 2025-11-06 | 136.0 | 136.0 | 132.0 | 135.0 | 0.0 | 0.00% | 198,600 |
| 2025-11-05 | 133.0 | 135.0 | 130.0 | 135.0 | 0.0 | 0.00% | 191,700 |
| 2025-11-04 | 134.0 | 136.0 | 133.0 | 135.0 | +2.0 | +1.50% | 157,700 |
| 2025-10-31 | 132.0 | 135.0 | 132.0 | 133.0 | +1.0 | +0.76% | 158,100 |
| 2025-10-30 | 131.0 | 134.0 | 130.0 | 132.0 | +1.0 | +0.76% | 254,900 |
| 2025-10-29 | 136.0 | 136.0 | 130.0 | 131.0 | -4.0 | -2.96% | 410,400 |
| 2025-10-28 | 139.0 | 139.0 | 135.0 | 135.0 | -4.0 | -2.88% | 269,300 |
| 2025-10-27 | 142.0 | 145.0 | 138.0 | 139.0 | +1.0 | +0.72% | 572,300 |
| 2025-10-24 | 137.0 | 138.0 | 134.0 | 138.0 | +2.0 | +1.47% | 237,100 |
| 2025-10-23 | 138.0 | 138.0 | 136.0 | 136.0 | -4.0 | -2.86% | 201,100 |
| 2025-10-22 | 135.0 | 140.0 | 134.0 | 140.0 | +6.0 | +4.48% | 291,800 |
| 2025-10-21 | 136.0 | 137.0 | 132.0 | 134.0 | -2.0 | -1.47% | 335,200 |
| 2025-10-20 | 134.0 | 137.0 | 131.0 | 136.0 | +7.0 | +5.43% | 600,300 |
| 2025-10-17 | 135.0 | 138.0 | 128.0 | 129.0 | -5.0 | -3.73% | 590,100 |
| 2025-10-16 | 137.0 | 137.0 | 133.0 | 134.0 | -2.0 | -1.47% | 166,300 |
| 2025-10-15 | 133.0 | 138.0 | 133.0 | 136.0 | +3.0 | +2.26% | 278,900 |
| 2025-10-14 | 136.0 | 137.0 | 133.0 | 133.0 | -6.0 | -4.32% | 420,300 |
| 2025-10-10 | 140.0 | 140.0 | 138.0 | 139.0 | 0.0 | 0.00% | 202,800 |
| 2025-10-09 | 140.0 | 140.0 | 138.0 | 139.0 | +1.0 | +0.72% | 177,700 |
| 2025-10-08 | 140.0 | 141.0 | 138.0 | 138.0 | -2.0 | -1.43% | 300,900 |
| 2025-10-07 | 141.0 | 144.0 | 140.0 | 140.0 | -1.0 | -0.71% | 289,600 |
| 2025-10-06 | 142.0 | 145.0 | 140.0 | 141.0 | +3.0 | +2.17% | 407,000 |
| 2025-10-03 | 137.0 | 142.0 | 137.0 | 138.0 | +1.0 | +0.73% | 306,500 |
| 2025-10-02 | 137.0 | 140.0 | 136.0 | 137.0 | +1.0 | +0.74% | 254,700 |
| 2025-10-01 | 142.0 | 142.0 | 136.0 | 136.0 | -5.0 | -3.55% | 391,100 |
| 2025-09-30 | 142.0 | 144.0 | 141.0 | 141.0 | 0.0 | 0.00% | 228,900 |
| 2025-09-29 | 144.0 | 145.0 | 141.0 | 141.0 | -4.0 | -2.76% | 325,600 |
| 2025-09-26 | 148.0 | 148.0 | 145.0 | 145.0 | -4.0 | -2.68% | 445,100 |
| 2025-09-25 | 149.0 | 151.0 | 148.0 | 149.0 | 0.0 | 0.00% | 264,600 |
| 2025-09-24 | 149.0 | 151.0 | 148.0 | 149.0 | 0.0 | 0.00% | 358,900 |
| 2025-09-22 | 153.0 | 153.0 | 149.0 | 149.0 | -3.0 | -1.97% | 348,400 |
| 2025-09-19 | 148.0 | 154.0 | 148.0 | 152.0 | +3.0 | +2.01% | 615,300 |
| 2025-09-18 | 155.0 | 156.0 | 148.0 | 149.0 | -4.0 | -2.61% | 581,800 |
| 2025-09-17 | 156.0 | 160.0 | 153.0 | 153.0 | -2.0 | -1.29% | 668,800 |
| 2025-09-16 | 151.0 | 157.0 | 149.0 | 155.0 | +3.0 | +1.97% | 544,800 |
| 2025-09-12 | 156.0 | 157.0 | 151.0 | 152.0 | — | — | 447,000 |
直近120営業日分を表示