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 |
|---|---|---|---|---|---|
| 2025/07/30 | 826 | 834 | 826 | 832 | 5,400 |
| 2025/07/29 | 827 | 834 | 827 | 831 | 4,600 |
| 2025/07/28 | 823 | 826 | 823 | 826 | 3,500 |
| 2025/07/25 | 820 | 823 | 820 | 822 | 2,300 |
| 2025/07/24 | 820 | 823 | 820 | 820 | 3,200 |
| 2025/07/23 | 817 | 821 | 815 | 820 | 4,600 |
| 2025/07/22 | 823 | 824 | 817 | 817 | 4,700 |
| 2025/07/18 | 816 | 820 | 816 | 819 | 7,100 |
| 2025/07/17 | 810 | 816 | 809 | 816 | 8,400 |
| 2025/07/16 | 812 | 820 | 810 | 810 | 10,300 |
| 2025/07/15 | 820 | 821 | 813 | 820 | 8,400 |
| 2025/07/14 | 820 | 822 | 816 | 820 | 6,200 |
| 2025/07/11 | 830 | 834 | 810 | 814 | 11,700 |
| 2025/07/10 | 853 | 854 | 829 | 830 | 16,100 |
| 2025/07/09 | 846 | 857 | 840 | 846 | 31,000 |
| 2025/07/08 | 876 | 885 | 873 | 885 | 13,600 |
| 2025/07/07 | 875 | 875 | 865 | 874 | 10,100 |
| 2025/07/04 | 870 | 873 | 865 | 870 | 3,100 |
| 2025/07/03 | 866 | 870 | 862 | 870 | 2,600 |
| 2025/07/02 | 853 | 866 | 853 | 866 | 6,500 |
| 2025/07/01 | 858 | 858 | 853 | 855 | 2,500 |
| 2025/06/30 | 850 | 858 | 847 | 855 | 6,500 |
| 2025/06/27 | 857 | 858 | 850 | 850 | 8,300 |
| 2025/06/26 | 844 | 850 | 844 | 850 | 4,000 |
| 2025/06/25 | 840 | 850 | 839 | 850 | 8,600 |
| 2025/06/24 | 839 | 845 | 834 | 841 | 7,500 |
| 2025/06/23 | 840 | 840 | 834 | 839 | 3,100 |
| 2025/06/20 | 845 | 845 | 835 | 840 | 14,800 |
| 2025/06/19 | 837 | 840 | 833 | 840 | 5,400 |
| 2025/06/18 | 835 | 839 | 832 | 832 | 3,800 |
| 2025/06/17 | 839 | 839 | 832 | 836 | 2,100 |
| 2025/06/16 | 837 | 840 | 830 | 831 | 5,000 |
| 2025/06/13 | 836 | 836 | 831 | 835 | 2,900 |
| 2025/06/12 | 834 | 834 | 830 | 830 | 4,000 |
| 2025/06/11 | 839 | 839 | 833 | 833 | 2,900 |
| 2025/06/10 | 838 | 838 | 836 | 836 | 2,500 |
| 2025/06/09 | 841 | 843 | 838 | 838 | 5,100 |
| 2025/06/06 | 840 | 842 | 838 | 840 | 4,100 |
| 2025/06/05 | 838 | 841 | 837 | 840 | 3,400 |
| 2025/06/04 | 833 | 840 | 833 | 838 | 4,600 |
| 2025/06/03 | 836 | 838 | 831 | 834 | 4,700 |
| 2025/06/02 | 835 | 836 | 833 | 835 | 4,200 |
| 2025/05/30 | 834 | 835 | 833 | 835 | 2,600 |
| 2025/05/29 | 834 | 834 | 832 | 834 | 2,400 |
| 2025/05/28 | 832 | 834 | 830 | 834 | 3,600 |
| 2025/05/27 | 824 | 830 | 823 | 830 | 7,300 |
| 2025/05/26 | 822 | 823 | 821 | 823 | 2,200 |
| 2025/05/23 | 819 | 824 | 819 | 822 | 2,700 |
| 2025/05/22 | 819 | 823 | 818 | 820 | 3,000 |
| 2025/05/21 | 818 | 818 | 814 | 818 | 3,000 |
| 2025/05/20 | 817 | 818 | 814 | 818 | 4,900 |
| 2025/05/19 | 809 | 815 | 809 | 815 | 6,200 |
| 2025/05/16 | 816 | 816 | 806 | 807 | 2,300 |
| 2025/05/15 | 805 | 809 | 804 | 809 | 4,300 |
| 2025/05/14 | 806 | 810 | 804 | 804 | 3,500 |
| 2025/05/13 | 810 | 812 | 805 | 806 | 6,000 |
| 2025/05/12 | 805 | 809 | 804 | 809 | 5,600 |
| 2025/05/09 | 802 | 805 | 802 | 805 | 3,500 |
| 2025/05/08 | 801 | 809 | 799 | 801 | 2,200 |
| 2025/05/07 | 799 | 820 | 790 | 799 | 18,700 |
| 2025/05/02 | 800 | 807 | 770 | 791 | 13,900 |
| 2025/05/01 | 799 | 802 | 795 | 800 | 8,600 |
| 2025/04/30 | 800 | 800 | 784 | 799 | 12,300 |
| 2025/04/28 | 774 | 806 | 768 | 806 | 36,500 |
| 2025/04/25 | 771 | 772 | 766 | 771 | 7,300 |
| 2025/04/24 | 765 | 771 | 765 | 768 | 4,100 |
| 2025/04/23 | 768 | 768 | 762 | 765 | 4,300 |
| 2025/04/22 | 764 | 765 | 759 | 761 | 4,900 |
| 2025/04/21 | 765 | 765 | 754 | 765 | 6,800 |
| 2025/04/18 | 771 | 772 | 765 | 765 | 21,000 |
| 2025/04/17 | 742 | 747 | 741 | 747 | 6,500 |
| 2025/04/16 | 742 | 743 | 739 | 739 | 3,700 |
| 2025/04/15 | 744 | 745 | 740 | 742 | 3,900 |
| 2025/04/14 | 735 | 745 | 735 | 739 | 6,100 |
| 2025/04/11 | 736 | 736 | 728 | 735 | 5,200 |
| 2025/04/10 | 735 | 740 | 727 | 736 | 10,400 |
| 2025/04/09 | 724 | 725 | 710 | 720 | 29,000 |
| 2025/04/08 | 722 | 759 | 715 | 741 | 20,300 |
| 2025/04/07 | 729 | 729 | 695 | 701 | 39,400 |
| 2025/04/04 | 737 | 739 | 732 | 732 | 13,200 |
| 2025/04/03 | 743 | 747 | 737 | 739 | 12,300 |
| 2025/04/02 | 746 | 751 | 744 | 746 | 7,700 |
| 2025/04/01 | 752 | 753 | 744 | 744 | 12,100 |
| 2025/03/31 | 744 | 769 | 739 | 752 | 39,100 |
| 2025/03/28 | 738 | 742 | 738 | 741 | 6,100 |
| 2025/03/27 | 743 | 743 | 737 | 737 | 9,000 |
| 2025/03/26 | 740 | 743 | 737 | 737 | 11,900 |
| 2025/03/25 | 739 | 740 | 737 | 740 | 4,200 |
| 2025/03/24 | 740 | 743 | 736 | 736 | 11,200 |
| 2025/03/21 | 742 | 742 | 736 | 740 | 11,700 |
| 2025/03/19 | 740 | 740 | 734 | 740 | 23,300 |
| 2025/03/18 | 738 | 740 | 735 | 738 | 21,400 |
| 2025/03/17 | 738 | 740 | 734 | 740 | 8,400 |
| 2025/03/14 | 736 | 738 | 734 | 738 | 5,600 |
| 2025/03/13 | 737 | 738 | 733 | 737 | 6,000 |
| 2025/03/12 | 741 | 741 | 736 | 737 | 8,200 |
| 2025/03/11 | 740 | 740 | 733 | 740 | 17,000 |
| 2025/03/10 | 741 | 743 | 737 | 740 | 6,300 |
| 2025/03/07 | 737 | 739 | 734 | 737 | 3,800 |
| 2025/03/06 | 733 | 738 | 733 | 737 | 8,100 |
| 2025/03/05 | 732 | 739 | 730 | 732 | 14,900 |
| 2025/03/04 | 737 | 740 | 731 | 732 | 18,700 |
| 2025/03/03 | 752 | 755 | 736 | 737 | 30,900 |
| 2025/02/28 | 757 | 757 | 751 | 752 | 8,600 |
| 2025/02/27 | 760 | 760 | 750 | 757 | 17,400 |
| 2025/02/26 | 766 | 769 | 762 | 769 | 7,900 |
| 2025/02/25 | 777 | 777 | 764 | 764 | 10,300 |
| 2025/02/21 | 768 | 774 | 765 | 766 | 5,400 |
| 2025/02/20 | 778 | 778 | 765 | 766 | 11,000 |
| 2025/02/19 | 779 | 779 | 770 | 778 | 8,100 |
| 2025/02/18 | 780 | 780 | 776 | 776 | 2,500 |
| 2025/02/17 | 784 | 785 | 776 | 777 | 8,200 |
| 2025/02/14 | 785 | 789 | 778 | 782 | 7,200 |
| 2025/02/13 | 776 | 783 | 775 | 783 | 8,900 |
| 2025/02/12 | 775 | 778 | 771 | 774 | 7,800 |
| 2025/02/10 | 769 | 774 | 768 | 774 | 6,500 |
| 2025/02/07 | 767 | 769 | 764 | 766 | 6,400 |
| 2025/02/06 | 757 | 767 | 757 | 767 | 9,300 |
| 2025/02/05 | 759 | 759 | 752 | 757 | 26,900 |
| 2025/02/04 | 769 | 770 | 756 | 759 | 13,300 |
| 2025/02/03 | 761 | 765 | 759 | 764 | 17,600 |
| 2025/01/31 | 770 | 771 | 757 | 759 | 48,000 |
| 2025/01/30 | 796 | 797 | 755 | 755 | 102,100 |
| 2025/01/29 | 799 | 802 | 798 | 798 | 8,200 |
| 2025/01/28 | 798 | 802 | 798 | 798 | 7,400 |
| 2025/01/27 | 799 | 805 | 798 | 798 | 7,700 |
| 2025/01/24 | 792 | 795 | 792 | 794 | 6,500 |
| 2025/01/23 | 792 | 795 | 792 | 792 | 5,600 |
| 2025/01/22 | 793 | 796 | 792 | 792 | 11,300 |
| 2025/01/21 | 796 | 797 | 794 | 794 | 7,700 |
| 2025/01/20 | 800 | 800 | 793 | 796 | 13,100 |
| 2025/01/17 | 797 | 798 | 795 | 798 | 10,800 |
| 2025/01/16 | 805 | 805 | 796 | 796 | 25,600 |
| 2025/01/15 | 810 | 812 | 806 | 806 | 16,300 |
| 2025/01/14 | 821 | 821 | 810 | 810 | 10,200 |
| 2025/01/10 | 835 | 835 | 810 | 821 | 19,200 |
| 2025/01/09 | 837 | 837 | 830 | 837 | 9,900 |
| 2025/01/08 | 829 | 836 | 827 | 830 | 7,700 |
| 2025/01/07 | 830 | 830 | 824 | 829 | 8,200 |
| 2025/01/06 | 819 | 830 | 814 | 829 | 9,900 |
| 2024/12/30 | 816 | 818 | 813 | 813 | 8,000 |
| 2024/12/27 | 812 | 817 | 812 | 812 | 10,100 |
| 2024/12/26 | 818 | 819 | 811 | 812 | 22,300 |
| 2024/12/25 | 822 | 823 | 818 | 820 | 14,000 |
| 2024/12/24 | 826 | 826 | 821 | 822 | 15,300 |
| 2024/12/23 | 828 | 831 | 826 | 827 | 9,000 |
| 2024/12/20 | 831 | 832 | 828 | 830 | 11,000 |
| 2024/12/19 | 832 | 832 | 828 | 830 | 8,200 |
| 2024/12/18 | 833 | 833 | 830 | 832 | 4,800 |
| 2024/12/17 | 832 | 833 | 831 | 833 | 5,400 |
| 2024/12/16 | 831 | 834 | 831 | 832 | 8,200 |
| 2024/12/13 | 832 | 832 | 828 | 831 | 7,600 |
| 2024/12/12 | 830 | 831 | 829 | 831 | 7,400 |
| 2024/12/11 | 830 | 831 | 829 | 830 | 5,100 |
| 2024/12/10 | 830 | 832 | 829 | 829 | 7,500 |
| 2024/12/09 | 830 | 833 | 829 | 830 | 12,200 |
| 2024/12/06 | 834 | 834 | 829 | 829 | 9,600 |
| 2024/12/05 | 836 | 836 | 831 | 834 | 13,300 |
| 2024/12/04 | 836 | 837 | 835 | 835 | 4,600 |
| 2024/12/03 | 838 | 839 | 835 | 836 | 9,800 |
| 2024/12/02 | 839 | 839 | 835 | 838 | 9,500 |
| 2024/11/29 | 839 | 840 | 837 | 837 | 8,100 |
| 2024/11/28 | 839 | 840 | 838 | 838 | 6,900 |
| 2024/11/27 | 840 | 841 | 838 | 838 | 7,600 |
| 2024/11/26 | 843 | 845 | 840 | 840 | 6,300 |
| 2024/11/25 | 843 | 848 | 843 | 843 | 6,700 |
| 2024/11/22 | 840 | 849 | 840 | 841 | 7,900 |
| 2024/11/21 | 842 | 845 | 839 | 840 | 5,300 |
| 2024/11/20 | 845 | 846 | 842 | 842 | 7,000 |
| 2024/11/19 | 842 | 845 | 840 | 845 | 5,700 |
| 2024/11/18 | 842 | 844 | 840 | 840 | 4,000 |
| 2024/11/15 | 840 | 841 | 837 | 841 | 9,800 |
| 2024/11/14 | 845 | 845 | 840 | 840 | 5,500 |
| 2024/11/13 | 843 | 845 | 841 | 845 | 5,500 |
| 2024/11/12 | 845 | 848 | 843 | 843 | 7,000 |
| 2024/11/11 | 848 | 848 | 844 | 845 | 4,400 |
| 2024/11/08 | 853 | 854 | 845 | 846 | 7,800 |
| 2024/11/07 | 844 | 851 | 844 | 849 | 7,000 |
| 2024/11/06 | 842 | 844 | 841 | 844 | 7,100 |
| 2024/11/05 | 847 | 848 | 842 | 842 | 6,200 |
| 2024/11/01 | 842 | 850 | 841 | 841 | 13,300 |
| 2024/10/31 | 849 | 850 | 837 | 844 | 22,500 |
| 2024/10/30 | 860 | 860 | 849 | 849 | 61,400 |
| 2024/10/29 | 861 | 864 | 856 | 861 | 14,500 |
| 2024/10/28 | 870 | 872 | 854 | 860 | 20,800 |
| 2024/10/25 | 880 | 880 | 870 | 870 | 10,500 |
| 2024/10/24 | 886 | 886 | 880 | 880 | 10,500 |
| 2024/10/23 | 888 | 890 | 886 | 886 | 4,600 |
| 2024/10/22 | 890 | 890 | 886 | 888 | 6,400 |
| 2024/10/21 | 890 | 890 | 888 | 890 | 7,800 |
| 2024/10/18 | 893 | 893 | 890 | 891 | 9,800 |
| 2024/10/17 | 891 | 893 | 890 | 893 | 10,100 |
| 2024/10/16 | 895 | 895 | 891 | 894 | 9,000 |
| 2024/10/15 | 897 | 898 | 895 | 895 | 8,600 |
| 2024/10/11 | 900 | 900 | 897 | 897 | 12,800 |
| 2024/10/10 | 901 | 902 | 900 | 900 | 8,900 |
| 2024/10/09 | 903 | 903 | 900 | 903 | 5,600 |
| 2024/10/08 | 906 | 907 | 901 | 902 | 4,500 |
| 2024/10/07 | 906 | 909 | 902 | 904 | 4,700 |
| 2024/10/04 | 901 | 909 | 901 | 909 | 3,100 |