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 |