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

フェリシモ(3396)の株価時系列情報

フェリシモ(3396)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
2024/03/29 921 928 921 925 2,800
2024/03/28 924 925 920 920 7,600
2024/03/27 927 927 922 924 3,800
2024/03/26 926 926 923 923 2,900
2024/03/25 927 928 924 926 4,100
2024/03/22 926 926 924 926 2,900
2024/03/21 927 927 923 927 7,200
2024/03/19 925 926 920 924 7,900
2024/03/18 919 925 917 925 5,900
2024/03/15 922 922 918 920 2,600
2024/03/14 921 921 920 921 3,200
2024/03/13 920 921 918 918 2,400
2024/03/12 921 921 916 920 2,300
2024/03/11 917 919 915 918 4,000
2024/03/08 915 918 915 916 4,100
2024/03/07 915 919 915 915 2,200
2024/03/06 916 919 914 915 3,000
2024/03/05 914 916 913 913 2,700
2024/03/04 916 918 914 914 6,400
2024/03/01 917 918 916 916 3,100
2024/02/29 919 921 917 918 6,000
2024/02/28 921 921 914 920 10,200
2024/02/27 930 930 922 926 9,100
2024/02/26 925 928 923 924 6,800
2024/02/22 922 925 922 925 1,900
2024/02/21 925 925 922 922 3,500
2024/02/20 926 926 923 925 5,500
2024/02/19 923 925 921 925 4,400
2024/02/16 920 922 918 921 3,500
2024/02/15 919 922 918 918 4,000
2024/02/14 922 923 919 919 3,600
2024/02/13 920 923 919 919 4,200
2024/02/09 921 922 918 920 3,700
2024/02/08 917 920 917 920 3,600
2024/02/07 921 923 917 917 7,400
2024/02/06 921 922 919 921 3,800
2024/02/05 922 923 918 921 8,700
2024/02/02 917 921 915 918 5,100
2024/02/01 913 917 912 912 7,100
2024/01/31 911 915 911 912 8,400
2024/01/30 925 930 910 910 47,700
2024/01/29 926 929 924 925 7,000
2024/01/26 920 925 919 922 6,800
2024/01/25 921 922 919 920 5,300
2024/01/24 919 921 919 920 5,400
2024/01/23 919 923 918 920 7,200
2024/01/22 920 923 919 919 6,100
2024/01/19 921 924 920 920 10,200
2024/01/18 922 925 919 925 8,100
2024/01/17 929 929 920 921 9,300
2024/01/16 932 932 921 921 12,100
2024/01/15 931 938 931 932 8,500
2024/01/12 960 960 930 931 18,100
2024/01/11 955 962 948 962 9,900
2024/01/10 960 970 955 962 10,600
2024/01/09 952 960 951 960 5,400
2024/01/05 955 955 947 952 4,400
2024/01/04 946 947 940 946 5,600
2023/12/29 942 946 933 938 9,600
2023/12/28 951 951 944 945 6,400
2023/12/27 949 951 946 951 7,300
2023/12/26 962 965 937 945 16,800
2023/12/25 955 975 955 962 15,400
2023/12/22 940 952 937 952 12,800
2023/12/21 923 935 923 932 9,400
2023/12/20 920 923 919 923 9,200
2023/12/19 916 917 914 917 6,400
2023/12/18 906 914 905 914 5,600
2023/12/15 905 908 905 906 2,500
2023/12/14 906 906 905 906 3,100
2023/12/13 906 908 905 906 3,400
2023/12/12 910 911 906 906 4,400
2023/12/11 907 910 907 909 2,800
2023/12/08 911 911 907 907 6,600
2023/12/07 908 911 908 909 3,900
2023/12/06 909 911 908 909 3,000
2023/12/05 910 912 909 909 4,400
2023/12/04 915 915 910 911 6,500
2023/12/01 915 915 911 911 3,200
2023/11/30 911 914 910 913 3,800
2023/11/29 914 914 911 911 2,500
2023/11/28 915 915 911 914 3,700
2023/11/27 908 914 908 914 2,900
2023/11/24 912 912 907 908 4,200
2023/11/22 904 910 904 910 4,300
2023/11/21 908 908 902 906 4,900
2023/11/20 905 908 903 903 10,200
2023/11/17 901 906 900 905 10,900
2023/11/16 904 907 902 902 6,100
2023/11/15 903 907 903 904 4,300
2023/11/14 907 907 901 903 8,300
2023/11/13 910 911 904 904 4,900
2023/11/10 905 910 905 908 4,800
2023/11/09 910 912 907 907 4,400
2023/11/08 912 913 905 905 7,000
2023/11/07 915 918 910 910 6,000
2023/11/06 913 920 913 915 7,100
2023/11/02 911 915 910 912 5,800
2023/11/01 907 915 905 905 9,500
2023/10/31 912 912 902 905 16,400
2023/10/30 931 935 905 905 64,600
2023/10/27 930 931 928 931 8,700
2023/10/26 924 930 923 929 5,100
2023/10/25 920 930 920 924 10,800
2023/10/24 932 933 922 925 11,900
2023/10/23 936 938 933 933 4,800
2023/10/20 944 944 936 936 9,500
2023/10/19 939 944 938 942 7,500
2023/10/18 943 945 939 941 5,100
2023/10/17 940 948 939 943 7,000
2023/10/16 952 952 940 940 14,300
2023/10/13 956 957 952 952 9,400
2023/10/12 963 963 955 956 15,700
2023/10/11 967 967 962 963 9,300
2023/10/10 967 967 964 966 8,800
2023/10/06 965 970 965 967 9,100
2023/10/05 977 977 968 968 6,900
2023/10/04 981 981 968 968 16,500
2023/10/03 983 985 981 983 4,000
2023/10/02 982 988 982 985 8,500
2023/09/29 987 990 987 988 2,400
2023/09/28 995 995 987 987 12,100
2023/09/27 993 995 987 995 16,300
2023/09/26 993 995 992 994 4,400
2023/09/25 999 999 993 993 8,800
2023/09/22 999 1,001 996 999 13,100
2023/09/21 1,003 1,005 999 999 7,400
2023/09/20 1,004 1,007 1,003 1,003 5,500
2023/09/19 1,005 1,008 1,003 1,008 5,800
2023/09/15 1,002 1,004 1,001 1,003 3,400
2023/09/14 1,003 1,003 1,000 1,001 2,700
2023/09/13 1,000 1,004 1,000 1,003 3,000
2023/09/12 1,004 1,004 1,000 1,004 3,400
2023/09/11 1,004 1,004 1,000 1,004 2,300
2023/09/08 1,000 1,004 1,000 1,003 5,600
2023/09/07 1,001 1,004 1,001 1,001 3,300
2023/09/06 1,004 1,004 1,001 1,002 2,700
2023/09/05 1,002 1,005 1,001 1,005 3,000
2023/09/04 1,003 1,003 1,000 1,003 5,100
2023/09/01 999 1,003 998 1,002 4,500
2023/08/31 998 1,002 998 999 5,700
2023/08/30 1,002 1,002 994 998 26,700
2023/08/29 1,015 1,022 1,014 1,018 41,700
2023/08/28 1,010 1,014 1,010 1,014 9,600
2023/08/25 1,007 1,010 1,007 1,010 8,600
2023/08/24 1,009 1,009 1,006 1,008 2,500
2023/08/23 1,011 1,011 1,008 1,009 2,700
2023/08/22 1,003 1,012 1,001 1,008 29,400
2023/08/21 1,003 1,009 1,001 1,003 6,300
2023/08/18 1,007 1,007 1,002 1,002 8,700
2023/08/17 1,005 1,006 1,000 1,006 15,100
2023/08/16 1,004 1,008 1,004 1,007 6,200
2023/08/15 1,005 1,005 1,002 1,005 5,100
2023/08/14 1,000 1,003 1,000 1,003 10,400
2023/08/10 999 1,000 998 1,000 13,200
2023/08/09 1,004 1,004 999 999 20,500
2023/08/08 1,003 1,004 999 999 9,100
2023/08/07 1,002 1,005 1,000 1,000 7,000
2023/08/04 1,005 1,005 1,000 1,001 10,300
2023/08/03 1,005 1,007 1,002 1,004 5,700
2023/08/02 1,009 1,009 1,005 1,005 4,500
2023/08/01 1,009 1,009 1,006 1,007 3,500
2023/07/31 1,011 1,011 1,004 1,008 7,800
2023/07/28 1,011 1,012 1,004 1,004 35,900
2023/07/27 1,010 1,011 1,007 1,011 5,000
2023/07/26 1,008 1,010 1,007 1,010 2,200
2023/07/25 1,006 1,009 1,004 1,006 2,400
2023/07/24 1,009 1,010 1,003 1,006 2,800
2023/07/21 1,010 1,010 1,003 1,003 4,900
2023/07/20 1,010 1,010 1,005 1,010 8,000
2023/07/19 1,012 1,012 1,003 1,010 6,900
2023/07/18 1,009 1,010 1,006 1,008 2,900
2023/07/14 1,010 1,015 1,003 1,006 7,400
2023/07/13 1,010 1,015 1,007 1,013 5,700
2023/07/12 1,017 1,017 1,010 1,010 3,300
2023/07/11 1,010 1,015 1,010 1,014 3,900
2023/07/10 1,012 1,015 1,008 1,009 8,100
2023/07/07 1,020 1,021 1,003 1,006 21,800
2023/07/06 1,040 1,049 1,036 1,045 12,700
2023/07/05 1,038 1,040 1,035 1,040 4,600
2023/07/04 1,037 1,042 1,037 1,038 4,000
2023/07/03 1,043 1,044 1,036 1,037 4,700
2023/06/30 1,033 1,043 1,030 1,038 6,500
2023/06/29 1,033 1,033 1,028 1,033 2,600
2023/06/28 1,036 1,036 1,022 1,033 4,400
2023/06/27 1,016 1,021 1,015 1,021 2,000
2023/06/26 1,029 1,029 1,015 1,016 4,000
2023/06/23 1,028 1,028 1,021 1,021 2,900
2023/06/22 1,028 1,028 1,022 1,024 2,300
2023/06/21 1,033 1,033 1,018 1,023 5,300
2023/06/20 1,022 1,034 1,020 1,034 12,700
2023/06/19 1,014 1,021 1,014 1,021 5,900
2023/06/16 1,010 1,019 1,010 1,013 5,200
2023/06/15 1,014 1,014 1,009 1,010 3,400
2023/06/14 1,009 1,014 1,008 1,014 2,200
2023/06/13 1,011 1,013 1,009 1,009 3,100
2023/06/12 1,010 1,013 1,006 1,011 4,300
2023/06/09 1,013 1,013 1,000 1,002 6,400
2023/06/08 1,004 1,004 999 999 2,700
2023/06/07 1,006 1,006 998 999 7,300

このページの先頭へ