日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フェイス(4295)の株価時系列情報

フェイス(4295)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 9,000 9,170 8,930 9,010 1,627
2012/12/27 8,930 8,990 8,760 8,850 1,409
2012/12/26 8,820 9,090 8,760 8,950 1,446
2012/12/25 8,770 8,830 8,730 8,800 761
2012/12/21 8,850 8,850 8,680 8,770 862
2012/12/20 8,900 8,900 8,790 8,840 1,044
2012/12/19 8,600 8,870 8,570 8,870 1,406
2012/12/18 8,550 8,630 8,530 8,570 806
2012/12/17 8,510 8,600 8,480 8,510 1,530
2012/12/14 8,650 8,670 8,540 8,560 1,753
2012/12/13 8,720 8,720 8,530 8,600 764
2012/12/12 8,700 8,740 8,630 8,650 626
2012/12/11 8,700 8,730 8,590 8,680 699
2012/12/10 8,730 8,760 8,650 8,700 621
2012/12/07 8,650 8,710 8,640 8,670 763
2012/12/06 8,700 8,730 8,650 8,650 1,099
2012/12/05 8,740 8,750 8,680 8,750 339
2012/12/04 8,650 8,750 8,640 8,740 275
2012/12/03 8,610 8,690 8,590 8,680 410
2012/11/30 8,790 8,790 8,640 8,640 435
2012/11/29 8,830 8,890 8,700 8,760 627
2012/11/28 8,770 8,850 8,660 8,850 354
2012/11/27 8,640 8,800 8,630 8,800 621
2012/11/26 8,770 8,840 8,700 8,730 579
2012/11/22 8,700 8,770 8,380 8,770 1,483
2012/11/21 8,750 8,790 8,550 8,550 570
2012/11/20 8,940 8,950 8,590 8,660 798
2012/11/19 8,550 8,800 8,550 8,700 287
2012/11/16 8,520 8,570 8,320 8,570 1,377
2012/11/15 8,400 8,540 8,290 8,510 1,109
2012/11/14 8,520 8,520 8,420 8,490 322
2012/11/13 8,560 8,590 8,480 8,560 712
2012/11/12 8,560 8,700 8,550 8,580 513
2012/11/09 8,820 8,820 8,620 8,640 845
2012/11/08 8,880 8,900 8,610 8,840 623
2012/11/07 8,860 8,990 8,840 8,920 693
2012/11/06 9,050 9,050 8,640 8,710 1,193
2012/11/05 9,290 9,290 8,650 8,770 1,902
2012/11/02 8,470 9,400 8,470 9,140 2,829
2012/11/01 8,420 8,460 8,360 8,410 571
2012/10/31 8,330 8,540 8,300 8,420 1,089
2012/10/30 8,240 8,360 8,240 8,250 562
2012/10/29 8,260 8,400 8,250 8,250 344
2012/10/26 8,340 8,390 8,240 8,360 465
2012/10/25 8,140 8,310 8,120 8,310 1,009
2012/10/24 8,140 8,140 8,060 8,120 1,064
2012/10/23 8,230 8,250 8,160 8,220 1,180
2012/10/22 8,140 8,270 8,140 8,240 1,153
2012/10/19 8,280 8,300 8,180 8,210 1,731
2012/10/18 8,200 8,280 8,190 8,240 3,202
2012/10/17 8,080 8,230 8,000 8,200 3,134
2012/10/16 8,000 8,100 7,960 8,020 505
2012/10/15 7,950 8,050 7,950 8,010 177
2012/10/12 8,070 8,100 7,950 7,950 531
2012/10/11 8,050 8,080 8,020 8,070 621
2012/10/10 8,190 8,220 8,130 8,160 375
2012/10/09 8,100 8,250 8,100 8,200 1,060
2012/10/05 8,080 8,150 8,000 8,080 662
2012/10/04 8,150 8,160 7,790 8,080 968
2012/10/03 8,200 8,280 8,100 8,110 328
2012/10/02 8,580 8,580 8,180 8,240 427
2012/10/01 8,330 8,600 8,220 8,600 430
2012/09/28 8,790 8,790 8,430 8,460 474
2012/09/27 8,720 8,820 8,670 8,690 534
2012/09/26 8,600 8,720 8,590 8,720 976
2012/09/25 8,360 8,590 8,360 8,590 632
2012/09/24 8,490 8,580 8,200 8,460 558
2012/09/21 8,540 8,580 8,380 8,560 481
2012/09/20 8,520 8,580 8,430 8,580 497
2012/09/19 8,520 8,560 8,460 8,520 195
2012/09/18 8,410 8,580 8,390 8,580 610
2012/09/14 8,390 8,440 8,300 8,420 1,261
2012/09/13 8,280 8,370 8,250 8,350 542
2012/09/12 8,150 8,280 8,140 8,280 668
2012/09/11 8,130 8,270 8,130 8,270 578
2012/09/10 8,080 8,210 8,080 8,210 543
2012/09/07 8,090 8,200 8,030 8,140 591
2012/09/06 8,080 8,160 7,950 8,100 378
2012/09/05 8,170 8,220 8,000 8,060 1,141
2012/09/04 8,240 8,270 8,140 8,250 671
2012/09/03 8,310 8,310 8,210 8,270 546
2012/08/31 8,290 8,320 8,260 8,310 620
2012/08/30 8,280 8,290 8,200 8,290 369
2012/08/29 8,060 8,280 8,060 8,280 528
2012/08/28 8,110 8,180 8,050 8,050 942
2012/08/27 8,270 8,290 8,180 8,190 255
2012/08/24 8,230 8,320 8,100 8,270 659
2012/08/23 8,290 8,340 8,220 8,290 393
2012/08/22 8,280 8,300 8,120 8,300 1,079
2012/08/21 8,230 8,320 8,180 8,300 926
2012/08/20 8,080 8,300 8,080 8,270 1,879
2012/08/17 8,100 8,270 8,100 8,230 1,102
2012/08/16 8,080 8,190 8,080 8,160 809
2012/08/15 8,140 8,150 8,020 8,120 726
2012/08/14 8,120 8,150 8,000 8,090 1,638
2012/08/13 8,160 8,230 8,030 8,100 945
2012/08/10 7,980 8,280 7,980 8,230 1,017
2012/08/09 8,130 8,210 8,100 8,180 1,114
2012/08/08 8,250 8,290 8,080 8,230 1,756
2012/08/07 8,250 8,320 8,160 8,200 1,004
2012/08/06 8,340 8,410 8,290 8,400 2,718
2012/08/03 8,280 8,410 8,270 8,320 2,530
2012/08/02 8,310 8,380 8,290 8,320 770
2012/08/01 8,260 8,400 8,260 8,370 784
2012/07/31 8,390 8,390 8,290 8,360 784
2012/07/30 8,170 8,340 8,070 8,340 844
2012/07/27 8,180 8,250 8,150 8,170 522
2012/07/26 8,000 8,170 7,980 8,170 736
2012/07/25 7,960 8,030 7,940 8,000 1,280
2012/07/24 8,000 8,050 7,930 7,960 704
2012/07/23 8,150 8,180 7,940 7,940 637
2012/07/20 8,280 8,310 8,200 8,210 418
2012/07/19 8,260 8,400 8,250 8,300 420
2012/07/18 8,210 8,280 8,160 8,180 550
2012/07/17 8,290 8,290 8,180 8,210 527
2012/07/13 8,190 8,360 8,190 8,190 557
2012/07/12 8,620 8,620 8,050 8,170 623
2012/07/11 8,600 8,600 8,410 8,420 459
2012/07/10 8,600 8,690 8,580 8,580 567
2012/07/09 8,600 8,740 8,560 8,630 483
2012/07/06 8,710 8,820 8,700 8,700 722
2012/07/05 8,740 8,750 8,680 8,730 487
2012/07/04 8,720 8,800 8,660 8,720 882
2012/07/03 8,650 8,720 8,600 8,650 564
2012/07/02 8,750 8,750 8,600 8,600 380
2012/06/29 8,640 8,770 8,410 8,770 1,155
2012/06/28 8,500 8,650 8,500 8,650 738
2012/06/27 8,500 8,540 8,150 8,500 948
2012/06/26 8,600 8,720 8,480 8,500 872
2012/06/25 8,680 8,760 8,600 8,680 653
2012/06/22 8,600 8,700 8,530 8,630 706
2012/06/21 8,370 8,680 8,350 8,650 1,004
2012/06/20 8,160 8,420 8,160 8,350 1,385
2012/06/19 8,150 8,210 8,120 8,160 1,034
2012/06/18 8,120 8,230 8,120 8,140 855
2012/06/15 8,100 8,150 7,940 8,050 622
2012/06/14 8,100 8,180 8,010 8,120 650
2012/06/13 8,130 8,150 8,100 8,120 467
2012/06/12 8,180 8,190 8,090 8,190 645
2012/06/11 8,070 8,270 8,070 8,120 687
2012/06/08 8,290 8,290 8,050 8,200 1,501
2012/06/07 8,110 8,210 8,090 8,210 658
2012/06/06 8,000 8,090 7,980 8,090 2,995
2012/06/05 7,980 7,990 7,870 7,990 1,707
2012/06/04 7,850 7,890 7,760 7,850 766
2012/06/01 8,110 8,120 7,940 8,000 1,768
2012/05/31 8,340 8,340 8,120 8,240 609
2012/05/30 8,160 8,340 8,120 8,340 864
2012/05/29 8,320 8,340 8,150 8,260 812
2012/05/28 8,200 8,380 8,110 8,350 829
2012/05/25 8,200 8,250 8,120 8,230 575
2012/05/24 8,180 8,240 8,070 8,240 748
2012/05/23 8,200 8,300 8,100 8,220 1,588
2012/05/22 8,060 8,190 8,010 8,190 810
2012/05/21 7,920 8,060 7,880 8,060 1,281
2012/05/18 8,000 8,190 7,970 8,070 1,038
2012/05/17 8,010 8,380 8,010 8,230 936
2012/05/16 8,170 8,200 7,910 7,990 1,936
2012/05/15 8,110 8,180 7,880 8,170 3,382
2012/05/14 8,300 8,500 8,050 8,150 3,022
2012/05/11 9,130 9,150 8,460 8,500 3,507
2012/05/10 8,860 9,110 8,830 8,980 2,024
2012/05/09 9,140 9,140 8,810 8,980 1,415
2012/05/08 9,200 9,220 9,050 9,170 902
2012/05/07 9,300 9,300 9,090 9,140 1,236
2012/05/02 9,700 9,700 9,510 9,510 372
2012/05/01 9,760 9,780 9,300 9,650 951
2012/04/27 9,860 9,860 9,700 9,850 1,968
2012/04/26 9,860 9,860 9,760 9,810 986
2012/04/25 9,750 9,840 9,730 9,830 817
2012/04/24 9,800 9,800 9,630 9,780 814
2012/04/23 9,700 9,880 9,700 9,800 814
2012/04/20 9,840 9,870 9,700 9,750 935
2012/04/19 9,900 9,900 9,780 9,780 280
2012/04/18 9,690 9,900 9,690 9,860 1,120
2012/04/17 9,830 9,830 9,630 9,700 758
2012/04/16 9,820 9,850 9,700 9,770 497
2012/04/13 9,690 9,830 9,650 9,800 941
2012/04/12 9,650 9,690 9,620 9,650 446
2012/04/11 9,630 9,760 9,610 9,710 1,101
2012/04/10 9,700 9,750 9,570 9,730 729
2012/04/09 9,740 9,760 9,600 9,700 798
2012/04/06 9,790 9,810 9,720 9,780 540
2012/04/05 9,590 9,870 9,590 9,840 1,700
2012/04/04 9,980 10,000 9,750 9,790 1,550
2012/04/03 10,180 10,180 9,900 9,980 1,668
2012/04/02 10,050 10,200 10,050 10,130 2,257
2012/03/30 9,990 10,110 9,800 10,010 2,903
2012/03/29 9,770 9,990 9,710 9,970 1,930
2012/03/28 9,460 9,770 9,460 9,770 2,032
2012/03/27 9,540 9,640 9,540 9,640 1,412
2012/03/26 9,510 9,570 9,510 9,510 912
2012/03/23 9,500 9,550 9,500 9,510 540
2012/03/22 9,520 9,550 9,480 9,540 767
2012/03/21 9,410 9,540 9,410 9,460 1,127
2012/03/19 9,500 9,580 9,450 9,470 1,241
2012/03/16 9,490 9,550 9,440 9,480 837
2012/03/15 9,460 9,510 9,350 9,480 1,045
2012/03/14 9,370 9,470 9,280 9,400 1,528
2012/03/13 9,400 9,500 9,320 9,320 727
2012/03/12 9,350 9,450 9,350 9,360 696
2012/03/09 9,370 9,470 9,280 9,410 1,741
2012/03/08 9,150 9,430 9,150 9,370 986
2012/03/07 8,880 9,220 8,870 9,160 1,808
2012/03/06 9,250 9,380 9,180 9,180 798
2012/03/05 9,270 9,350 9,220 9,230 809
2012/03/02 9,210 9,400 9,210 9,280 726
2012/03/01 9,590 9,670 9,110 9,350 2,353
2012/02/29 9,760 9,760 9,520 9,650 1,244
2012/02/28 9,520 9,780 9,400 9,700 1,678
2012/02/27 9,630 9,740 9,560 9,610 1,229
2012/02/24 9,850 9,850 9,600 9,610 1,473
2012/02/23 9,760 9,870 9,690 9,840 1,452
2012/02/22 9,540 9,700 9,480 9,700 1,478
2012/02/21 9,420 9,500 9,360 9,470 1,000
2012/02/20 9,350 9,410 9,250 9,350 1,751
2012/02/17 9,200 9,440 9,190 9,400 1,312
2012/02/16 9,300 9,420 9,130 9,190 1,428
2012/02/15 9,450 9,450 9,350 9,370 1,729
2012/02/14 9,350 9,460 9,340 9,460 738
2012/02/13 9,390 9,490 9,300 9,340 1,324
2012/02/10 9,580 9,650 9,400 9,400 1,318
2012/02/09 9,400 9,850 9,400 9,650 4,232
2012/02/08 9,220 9,340 9,200 9,320 1,000
2012/02/07 9,220 9,340 9,150 9,200 867
2012/02/06 9,140 9,360 9,130 9,280 1,718
2012/02/03 9,650 9,780 9,100 9,140 2,575
2012/02/02 9,250 9,800 9,230 9,630 3,039
2012/02/01 9,290 9,350 9,200 9,230 1,159
2012/01/31 9,350 9,350 9,110 9,350 2,589
2012/01/30 9,120 9,360 9,050 9,350 3,181
2012/01/27 8,610 9,000 8,610 8,980 2,167
2012/01/26 8,700 8,760 8,630 8,710 2,056
2012/01/25 8,610 8,760 8,510 8,760 1,403
2012/01/24 8,750 8,800 8,630 8,650 2,042
2012/01/23 8,400 8,800 8,400 8,730 3,438
2012/01/20 8,200 8,440 8,190 8,380 3,780
2012/01/19 8,120 8,230 8,120 8,170 1,198
2012/01/18 8,100 8,230 8,080 8,150 1,327
2012/01/17 8,130 8,190 8,100 8,150 1,019
2012/01/16 8,220 8,220 8,130 8,200 673
2012/01/13 8,250 8,270 8,170 8,220 1,164
2012/01/12 8,110 8,240 8,110 8,200 1,948
2012/01/11 8,080 8,300 8,030 8,200 1,568
2012/01/10 8,080 8,080 7,990 8,010 762
2012/01/06 8,140 8,150 7,940 7,990 1,108
2012/01/05 8,150 8,160 8,080 8,130 614
2012/01/04 8,150 8,170 8,070 8,130 1,020

このページの先頭へ