KabuInsight

ファイズホールディングス

9325
スタンダード/倉庫･運輸関連業/PHYZ Holdings 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
2026-03-131,198.01,198.01,163.01,163.0-35.0-2.92%6,600
2026-03-121,200.01,212.01,190.01,198.0-2.0-0.17%6,400
2026-03-111,200.01,215.01,200.01,200.00.00.00%5,200
2026-03-101,200.01,217.01,178.01,200.0+47.0+4.08%14,200
2026-03-091,169.01,175.01,130.01,153.0-39.0-3.27%18,500
2026-03-061,186.01,204.01,181.01,192.0-15.0-1.24%8,400
2026-03-051,199.01,218.01,180.01,207.0+61.0+5.32%26,600
2026-03-041,160.01,162.01,124.01,146.0-34.0-2.88%38,600
2026-03-031,196.01,196.01,170.01,180.0-11.0-0.92%24,900
2026-03-021,200.01,208.01,180.01,191.0-9.0-0.75%22,600
2026-02-271,210.01,214.01,195.01,200.0-8.0-0.66%16,000
2026-02-261,184.01,230.01,170.01,208.0+38.0+3.25%27,100
2026-02-251,173.01,184.01,166.01,170.0-2.0-0.17%18,500
2026-02-241,147.01,186.01,131.01,172.0+32.0+2.81%24,500
2026-02-201,146.01,163.01,132.01,140.0-8.0-0.70%13,500
2026-02-191,135.01,148.01,127.01,148.0+17.0+1.50%10,200
2026-02-181,115.01,141.01,108.01,131.0+21.0+1.89%13,500
2026-02-171,111.01,111.01,095.01,110.0+10.0+0.91%8,400
2026-02-161,100.01,107.01,088.01,100.0+10.0+0.92%12,300
2026-02-131,103.01,103.01,090.01,090.0-12.0-1.09%14,900
2026-02-121,130.01,130.01,100.01,102.0-17.0-1.52%15,200
2026-02-101,122.01,145.01,118.01,119.0-9.0-0.80%17,400
2026-02-091,159.01,159.01,121.01,128.0-20.0-1.74%12,300
2026-02-061,168.01,168.01,142.01,148.0-20.0-1.71%11,800
2026-02-051,130.01,170.01,130.01,168.0+36.0+3.18%22,800
2026-02-041,123.01,146.01,113.01,132.0+19.0+1.71%39,500
2026-02-031,113.01,136.01,104.01,113.0+4.0+0.36%35,100
2026-02-021,105.01,115.01,105.01,109.0+5.0+0.45%8,500
2026-01-301,107.01,107.01,098.01,104.0-3.0-0.27%9,800
2026-01-291,100.01,107.01,084.01,107.0+7.0+0.64%15,000
2026-01-281,120.01,120.01,095.01,100.0-16.0-1.43%6,600
2026-01-271,119.01,121.01,116.01,116.0+2.0+0.18%2,300
2026-01-261,128.01,128.01,113.01,114.0-3.0-0.27%9,000
2026-01-231,129.01,129.01,117.01,117.0-4.0-0.36%4,700
2026-01-221,131.01,131.01,114.01,121.0-6.0-0.53%5,000
2026-01-211,130.01,130.01,112.01,127.0-4.0-0.35%5,300
2026-01-201,128.01,147.01,127.01,131.0+6.0+0.53%12,700
2026-01-191,120.01,125.01,097.01,125.0+5.0+0.45%9,200
2026-01-161,116.01,120.01,106.01,120.0+4.0+0.36%4,000
2026-01-151,116.01,117.01,098.01,116.0+3.0+0.27%4,800
2026-01-141,112.01,120.01,109.01,113.0+2.0+0.18%5,600
2026-01-131,123.01,123.01,083.01,111.0-10.0-0.89%16,900
2026-01-091,128.01,128.01,110.01,121.0-1.0-0.09%2,400
2026-01-081,130.01,130.01,118.01,122.0-13.0-1.15%4,100
2026-01-071,145.01,145.01,124.01,135.0-10.0-0.87%7,000
2026-01-061,132.01,152.01,127.01,145.0+43.0+3.90%11,800
2026-01-051,149.01,149.01,102.01,102.0-17.0-1.52%16,400
2025-12-301,142.01,153.01,107.01,119.0+1.0+0.09%14,500
2025-12-291,090.01,118.01,089.01,118.0+37.0+3.42%12,200
2025-12-261,100.01,100.01,076.01,081.0-9.0-0.83%9,700
2025-12-251,074.01,091.01,070.01,090.0+19.0+1.77%9,000
2025-12-241,074.01,085.01,071.01,071.0+5.0+0.47%30,100
2025-12-231,074.01,093.01,066.01,066.0-4.0-0.37%8,300
2025-12-221,080.01,130.01,066.01,070.0-5.0-0.47%17,700
2025-12-191,096.01,100.01,073.01,075.0-21.0-1.92%14,900
2025-12-181,075.01,104.01,071.01,096.0+23.0+2.14%13,200
2025-12-171,045.01,075.01,045.01,073.0+37.0+3.57%10,500
2025-12-161,053.01,053.01,034.01,036.0-24.0-2.26%6,400
2025-12-151,041.01,060.01,032.01,060.0+25.0+2.42%31,300
2025-12-121,037.01,041.01,030.01,035.0+18.0+1.77%25,700
2025-12-111,040.01,040.01,017.01,017.0-18.0-1.74%10,200
2025-12-101,036.01,040.01,032.01,035.00.00.00%9,400
2025-12-091,040.01,040.01,029.01,035.0+6.0+0.58%16,900
2025-12-081,044.01,044.01,029.01,029.0-20.0-1.91%14,100
2025-12-051,046.01,050.01,034.01,049.0-5.0-0.47%13,000
2025-12-041,051.01,060.01,046.01,054.00.00.00%9,800
2025-12-031,051.01,054.01,042.01,054.0+4.0+0.38%6,900
2025-12-021,055.01,055.01,042.01,050.0-2.0-0.19%7,500
2025-12-011,071.01,071.01,052.01,052.0-17.0-1.59%10,800
2025-11-281,075.01,075.01,050.01,069.0+19.0+1.81%12,500
2025-11-271,042.01,050.01,031.01,050.0+6.0+0.57%12,400
2025-11-261,036.01,054.01,031.01,044.0+7.0+0.68%19,100
2025-11-251,042.01,053.01,031.01,037.0-1.0-0.10%8,800
2025-11-211,040.01,048.01,035.01,038.0-2.0-0.19%6,200
2025-11-201,047.01,047.01,033.01,040.0+13.0+1.27%16,200
2025-11-191,036.01,036.01,012.01,027.0+14.0+1.38%13,900
2025-11-181,015.01,019.01,009.01,013.0-4.0-0.39%5,300
2025-11-171,021.01,031.01,015.01,017.0-6.0-0.59%15,900
2025-11-141,036.01,036.01,020.01,023.0-13.0-1.25%8,000
2025-11-131,015.01,036.01,015.01,036.0+21.0+2.07%9,700
2025-11-121,012.01,032.01,012.01,015.0+3.0+0.30%10,100
2025-11-111,015.01,017.0999.01,012.0-1.0-0.10%16,000
2025-11-101,025.01,043.01,012.01,013.0+7.0+0.70%16,500
2025-11-071,024.01,037.0999.01,006.0-19.0-1.85%36,200
2025-11-061,061.01,062.01,019.01,025.0-31.0-2.94%44,500
2025-11-051,072.01,086.01,055.01,056.0-29.0-2.67%28,500
2025-11-041,052.01,123.01,052.01,085.0-135.0-11.07%94,300
2025-10-311,240.01,240.01,201.01,220.0+1.0+0.08%17,800
2025-10-301,185.01,219.01,170.01,219.0+34.0+2.87%29,000
2025-10-291,182.01,196.01,181.01,185.0+1.0+0.08%6,400
2025-10-281,213.01,217.01,184.01,184.0-28.0-2.31%6,800
2025-10-271,234.01,236.01,209.01,212.0-9.0-0.74%16,100
2025-10-241,212.01,221.01,200.01,221.0+11.0+0.91%13,400
2025-10-231,197.01,210.01,183.01,210.0+22.0+1.85%13,800
2025-10-221,176.01,188.01,165.01,188.0+18.0+1.54%5,100
2025-10-211,179.01,183.01,165.01,170.0-8.0-0.68%11,400
2025-10-201,165.01,184.01,158.01,178.0+13.0+1.12%9,700
2025-10-171,178.01,178.01,152.01,165.00.00.00%10,300
2025-10-161,173.01,195.01,163.01,165.0-8.0-0.68%12,500
2025-10-151,166.01,182.01,166.01,173.0+11.0+0.95%7,200
2025-10-141,166.01,178.01,144.01,162.0-13.0-1.11%14,300
2025-10-101,175.01,184.01,170.01,175.0-8.0-0.68%10,600
2025-10-091,182.01,191.01,178.01,183.0-3.0-0.25%13,100
2025-10-081,190.01,214.01,181.01,186.0-4.0-0.34%15,300
2025-10-071,200.01,200.01,180.01,190.0-10.0-0.83%14,500
2025-10-061,214.01,218.01,196.01,200.0+9.0+0.76%5,300
2025-10-031,210.01,210.01,185.01,191.0+5.0+0.42%7,500
2025-10-021,208.01,216.01,167.01,186.0-17.0-1.41%22,800
2025-10-011,219.01,219.01,200.01,203.0-13.0-1.07%19,700
2025-09-301,246.01,253.01,215.01,216.0-24.0-1.94%22,700
2025-09-291,226.01,240.01,217.01,240.0+12.0+0.98%9,500
2025-09-261,232.01,235.01,224.01,228.0-4.0-0.32%14,000
2025-09-251,243.01,251.01,230.01,232.0-7.0-0.56%10,200
2025-09-241,256.01,258.01,238.01,239.0-32.0-2.52%19,900
2025-09-221,279.01,280.01,262.01,271.0+12.0+0.95%11,100
2025-09-191,253.01,259.01,246.01,259.0+6.0+0.48%10,400
2025-09-181,250.01,263.01,244.01,253.0+11.0+0.89%6,500
2025-09-171,274.01,274.01,235.01,242.0-17.0-1.35%15,000
2025-09-161,261.01,270.01,250.01,259.0+15.0+1.21%9,400
2025-09-121,237.01,244.01,223.01,244.0——18,300

直近120営業日分を表示