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 |
|---|---|---|---|---|---|
| 2024/07/26 | 940 | 940 | 935 | 936 | 2,300 |
| 2024/07/25 | 935 | 940 | 934 | 934 | 4,100 |
| 2024/07/24 | 939 | 939 | 935 | 937 | 4,200 |
| 2024/07/23 | 938 | 940 | 936 | 939 | 3,800 |
| 2024/07/22 | 937 | 940 | 937 | 939 | 3,400 |
| 2024/07/19 | 936 | 940 | 936 | 937 | 8,300 |
| 2024/07/18 | 939 | 942 | 937 | 941 | 7,200 |
| 2024/07/17 | 938 | 941 | 935 | 939 | 4,100 |
| 2024/07/16 | 940 | 940 | 935 | 935 | 5,300 |
| 2024/07/12 | 940 | 945 | 938 | 940 | 6,800 |
| 2024/07/11 | 944 | 944 | 941 | 944 | 4,000 |
| 2024/07/10 | 942 | 944 | 940 | 941 | 4,200 |
| 2024/07/09 | 946 | 946 | 940 | 942 | 4,700 |
| 2024/07/08 | 940 | 946 | 938 | 946 | 6,900 |
| 2024/07/05 | 945 | 947 | 941 | 942 | 6,900 |
| 2024/07/04 | 948 | 948 | 940 | 945 | 8,000 |
| 2024/07/03 | 949 | 949 | 944 | 945 | 2,200 |
| 2024/07/02 | 948 | 948 | 941 | 943 | 3,200 |
| 2024/07/01 | 952 | 952 | 942 | 942 | 5,800 |
| 2024/06/28 | 949 | 949 | 942 | 944 | 4,500 |
| 2024/06/27 | 941 | 944 | 941 | 941 | 4,100 |
| 2024/06/26 | 937 | 943 | 937 | 943 | 1,800 |
| 2024/06/25 | 936 | 942 | 935 | 937 | 3,000 |
| 2024/06/24 | 933 | 940 | 933 | 936 | 2,500 |
| 2024/06/21 | 936 | 937 | 933 | 933 | 1,500 |
| 2024/06/20 | 950 | 950 | 934 | 934 | 9,600 |
| 2024/06/19 | 931 | 945 | 931 | 945 | 6,800 |
| 2024/06/18 | 932 | 935 | 929 | 934 | 4,000 |
| 2024/06/17 | 931 | 931 | 925 | 927 | 3,100 |
| 2024/06/14 | 929 | 930 | 925 | 928 | 5,900 |
| 2024/06/13 | 926 | 926 | 923 | 924 | 3,000 |
| 2024/06/12 | 928 | 929 | 925 | 926 | 2,700 |
| 2024/06/11 | 928 | 929 | 923 | 923 | 2,100 |
| 2024/06/10 | 925 | 927 | 923 | 923 | 2,900 |
| 2024/06/07 | 922 | 925 | 921 | 924 | 2,400 |
| 2024/06/06 | 922 | 924 | 921 | 921 | 3,600 |
| 2024/06/05 | 921 | 926 | 921 | 926 | 2,100 |
| 2024/06/04 | 920 | 920 | 919 | 920 | 1,000 |
| 2024/06/03 | 917 | 920 | 916 | 919 | 2,000 |
| 2024/05/31 | 917 | 917 | 913 | 916 | 2,300 |
| 2024/05/30 | 916 | 916 | 910 | 910 | 9,000 |
| 2024/05/29 | 917 | 919 | 915 | 915 | 4,800 |
| 2024/05/28 | 927 | 928 | 916 | 916 | 14,200 |
| 2024/05/27 | 925 | 928 | 924 | 928 | 5,400 |
| 2024/05/24 | 923 | 923 | 920 | 920 | 4,500 |
| 2024/05/23 | 918 | 921 | 918 | 921 | 5,600 |
| 2024/05/22 | 915 | 919 | 914 | 916 | 4,100 |
| 2024/05/21 | 913 | 914 | 911 | 914 | 5,800 |
| 2024/05/20 | 906 | 911 | 906 | 910 | 9,500 |
| 2024/05/17 | 905 | 905 | 902 | 905 | 3,700 |
| 2024/05/16 | 906 | 907 | 903 | 905 | 4,400 |
| 2024/05/15 | 903 | 905 | 903 | 904 | 2,400 |
| 2024/05/14 | 902 | 904 | 901 | 903 | 7,400 |
| 2024/05/13 | 904 | 905 | 902 | 903 | 3,600 |
| 2024/05/10 | 907 | 907 | 902 | 904 | 5,100 |
| 2024/05/09 | 905 | 906 | 903 | 906 | 3,400 |
| 2024/05/08 | 904 | 909 | 904 | 905 | 4,200 |
| 2024/05/07 | 911 | 911 | 902 | 908 | 10,800 |
| 2024/05/02 | 909 | 911 | 903 | 908 | 4,900 |
| 2024/05/01 | 909 | 910 | 905 | 907 | 3,800 |
| 2024/04/30 | 906 | 908 | 903 | 908 | 4,800 |
| 2024/04/26 | 911 | 911 | 900 | 900 | 31,300 |
| 2024/04/25 | 909 | 911 | 908 | 911 | 4,100 |
| 2024/04/24 | 907 | 910 | 907 | 907 | 4,200 |
| 2024/04/23 | 906 | 910 | 906 | 907 | 2,300 |
| 2024/04/22 | 909 | 911 | 905 | 906 | 4,100 |
| 2024/04/19 | 910 | 910 | 904 | 907 | 8,600 |
| 2024/04/18 | 906 | 910 | 903 | 910 | 7,000 |
| 2024/04/17 | 909 | 912 | 904 | 904 | 6,500 |
| 2024/04/16 | 910 | 910 | 905 | 906 | 13,200 |
| 2024/04/15 | 915 | 916 | 911 | 914 | 8,600 |
| 2024/04/12 | 920 | 922 | 915 | 915 | 15,800 |
| 2024/04/11 | 926 | 930 | 922 | 923 | 5,600 |
| 2024/04/10 | 938 | 938 | 926 | 928 | 5,400 |
| 2024/04/09 | 949 | 949 | 930 | 933 | 8,300 |
| 2024/04/08 | 959 | 960 | 940 | 942 | 27,300 |
| 2024/04/05 | 928 | 930 | 925 | 930 | 6,400 |
| 2024/04/04 | 927 | 929 | 923 | 929 | 3,800 |
| 2024/04/03 | 926 | 927 | 925 | 927 | 1,700 |
| 2024/04/02 | 929 | 929 | 925 | 929 | 3,300 |
| 2024/04/01 | 928 | 928 | 923 | 924 | 3,000 |
| 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 |