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
2007/12/28 2,050 2,050 2,000 2,000 2,900
2007/12/27 2,030 2,030 2,000 2,020 3,900
2007/12/26 2,010 2,075 1,998 2,020 4,000
2007/12/25 2,000 2,000 1,980 1,998 11,000
2007/12/21 2,050 2,050 1,887 1,940 17,100
2007/12/20 2,075 2,075 1,980 1,997 6,700
2007/12/19 2,010 2,020 1,972 2,005 9,000
2007/12/18 2,065 2,065 1,994 2,000 8,000
2007/12/17 2,100 2,100 2,065 2,065 3,300
2007/12/14 2,125 2,125 2,065 2,090 12,700
2007/12/13 2,175 2,180 2,060 2,060 15,500
2007/12/12 2,200 2,200 2,175 2,175 7,600
2007/12/11 2,230 2,230 2,180 2,195 23,400
2007/12/10 2,315 2,315 2,155 2,225 22,500
2007/12/07 2,245 2,290 2,235 2,280 6,200
2007/12/06 2,315 2,320 2,200 2,275 9,500
2007/12/05 2,450 2,450 2,310 2,310 14,100
2007/12/04 2,510 2,510 2,460 2,490 9,400
2007/12/03 2,400 2,510 2,400 2,510 18,400
2007/11/30 2,305 2,400 2,305 2,400 11,500
2007/11/29 2,340 2,345 2,305 2,345 8,300
2007/11/28 2,360 2,360 2,315 2,345 8,600
2007/11/27 2,345 2,360 2,315 2,360 13,000
2007/11/26 2,310 2,350 2,305 2,345 5,100
2007/11/22 2,305 2,330 2,210 2,310 9,500
2007/11/21 2,365 2,370 2,305 2,305 5,300
2007/11/20 2,395 2,395 2,325 2,325 11,600
2007/11/19 2,305 2,355 2,265 2,325 7,900
2007/11/16 2,325 2,385 2,315 2,315 14,500
2007/11/15 2,370 2,400 2,320 2,325 9,700
2007/11/14 2,320 2,380 2,320 2,370 10,200
2007/11/13 2,305 2,360 2,300 2,310 11,800
2007/11/12 2,375 2,375 2,305 2,305 14,400
2007/11/09 2,335 2,395 2,335 2,390 18,300
2007/11/08 2,200 2,255 2,130 2,255 14,500
2007/11/07 2,355 2,355 2,220 2,240 22,400
2007/11/06 2,320 2,360 2,300 2,315 20,300
2007/11/05 2,355 2,435 2,255 2,280 21,800
2007/11/02 2,235 2,380 2,205 2,355 24,700
2007/11/01 2,380 2,430 2,375 2,395 32,000
2007/10/31 2,380 2,385 2,275 2,380 18,100
2007/10/30 2,395 2,410 2,350 2,380 30,000
2007/10/29 2,270 2,380 2,270 2,380 23,000
2007/10/26 2,250 2,260 2,230 2,245 22,400
2007/10/25 2,095 2,200 2,095 2,195 21,500
2007/10/24 2,060 2,090 2,060 2,075 15,200
2007/10/23 1,962 2,055 1,962 2,055 10,900
2007/10/22 1,850 1,997 1,850 1,992 15,000
2007/10/19 1,970 1,970 1,940 1,940 14,900
2007/10/18 1,909 1,948 1,909 1,947 18,900
2007/10/17 1,971 1,998 1,901 1,905 19,600
2007/10/16 1,980 1,985 1,931 1,972 29,500
2007/10/15 2,085 2,085 1,972 1,979 22,400
2007/10/12 2,010 2,040 2,010 2,020 23,900
2007/10/11 1,975 2,010 1,970 1,997 32,700
2007/10/10 1,972 1,980 1,960 1,972 21,400
2007/10/09 1,956 1,975 1,945 1,961 25,100
2007/10/05 1,981 1,995 1,956 1,967 15,900
2007/10/04 1,974 1,975 1,953 1,965 5,800
2007/10/03 2,020 2,070 1,900 1,975 98,600
2007/10/02 2,085 2,095 1,935 2,020 60,600
2007/10/01 1,796 1,840 1,780 1,791 4,600
2007/09/28 1,790 1,800 1,747 1,775 17,100
2007/09/27 1,720 1,750 1,710 1,738 15,500
2007/09/26 1,610 1,700 1,610 1,688 10,600
2007/09/25 1,655 1,670 1,600 1,620 8,600
2007/09/21 1,701 1,713 1,679 1,685 13,500
2007/09/20 1,851 1,854 1,698 1,733 31,400
2007/09/19 1,890 1,890 1,810 1,848 16,400
2007/09/18 1,901 1,910 1,886 1,897 7,500
2007/09/14 1,885 1,935 1,885 1,929 16,400
2007/09/13 1,946 1,956 1,900 1,915 15,700
2007/09/12 1,920 1,975 1,920 1,940 19,300
2007/09/11 1,904 1,969 1,904 1,947 13,500
2007/09/10 1,949 1,949 1,900 1,931 10,300
2007/09/07 1,998 2,010 1,994 2,005 5,400
2007/09/06 2,000 2,005 1,982 1,999 6,100
2007/09/05 2,085 2,100 2,070 2,070 7,600
2007/09/04 2,130 2,130 2,105 2,105 5,300
2007/09/03 2,105 2,125 2,100 2,110 4,200
2007/08/31 2,045 2,095 2,025 2,095 6,300
2007/08/30 2,015 2,040 2,015 2,035 5,000
2007/08/29 2,000 2,020 1,971 2,020 8,200
2007/08/28 2,075 2,075 2,020 2,035 25,600
2007/08/27 2,180 2,190 2,150 2,155 10,200
2007/08/24 2,200 2,205 2,140 2,160 14,300
2007/08/23 2,215 2,240 2,200 2,205 13,200
2007/08/22 2,260 2,270 2,210 2,215 7,100
2007/08/21 2,230 2,285 2,210 2,275 5,100
2007/08/20 2,295 2,300 2,205 2,205 7,800
2007/08/17 2,255 2,255 2,155 2,200 10,000
2007/08/16 2,265 2,265 2,220 2,245 7,700
2007/08/15 2,375 2,375 2,330 2,345 5,600
2007/08/14 2,400 2,400 2,385 2,385 4,600
2007/08/13 2,400 2,430 2,400 2,400 5,800
2007/08/10 2,475 2,475 2,440 2,440 11,700
2007/08/09 2,475 2,500 2,465 2,475 9,900
2007/08/08 2,490 2,490 2,470 2,475 4,600
2007/08/07 2,525 2,530 2,490 2,490 8,500
2007/08/06 2,565 2,565 2,525 2,535 3,100
2007/08/03 2,540 2,595 2,540 2,565 9,600
2007/08/02 2,520 2,535 2,510 2,530 2,900
2007/08/01 2,540 2,555 2,520 2,535 5,500
2007/07/31 2,555 2,570 2,540 2,550 7,100
2007/07/30 2,535 2,565 2,510 2,565 4,100
2007/07/27 2,620 2,620 2,540 2,550 11,000
2007/07/26 2,645 2,645 2,580 2,580 5,700
2007/07/25 2,665 2,665 2,605 2,630 6,500
2007/07/24 2,645 2,665 2,630 2,665 10,600
2007/07/23 2,625 2,640 2,615 2,630 5,700
2007/07/20 2,670 2,670 2,605 2,615 5,000
2007/07/19 2,590 2,615 2,580 2,585 8,900
2007/07/18 2,615 2,615 2,575 2,575 6,800
2007/07/17 2,645 2,645 2,560 2,615 10,000
2007/07/13 2,685 2,695 2,650 2,655 6,900
2007/07/12 2,725 2,725 2,660 2,680 7,100
2007/07/11 2,705 2,725 2,705 2,715 5,300
2007/07/10 2,715 2,720 2,710 2,715 1,900
2007/07/09 2,705 2,725 2,700 2,700 5,500
2007/07/06 2,755 2,755 2,700 2,700 9,700
2007/07/05 2,760 2,775 2,745 2,750 26,900
2007/07/04 2,745 2,765 2,740 2,765 12,900
2007/07/03 2,705 2,725 2,705 2,725 6,800
2007/07/02 2,695 2,695 2,680 2,690 2,900
2007/06/29 2,645 2,680 2,645 2,680 6,000
2007/06/28 2,695 2,695 2,630 2,640 10,300
2007/06/27 2,620 2,660 2,620 2,650 4,100
2007/06/26 2,615 2,655 2,595 2,655 16,600
2007/06/25 2,650 2,650 2,620 2,640 14,700
2007/06/22 2,695 2,695 2,650 2,660 6,100
2007/06/21 2,650 2,690 2,640 2,690 13,900
2007/06/20 2,640 2,660 2,630 2,660 22,100
2007/06/19 2,625 2,625 2,585 2,605 14,100
2007/06/18 2,590 2,620 2,580 2,595 14,600
2007/06/15 2,500 2,570 2,495 2,565 33,600
2007/06/14 2,505 2,535 2,475 2,495 19,700
2007/06/13 2,510 2,540 2,440 2,530 26,600
2007/06/12 2,565 2,580 2,500 2,525 16,600
2007/06/11 2,550 2,575 2,545 2,565 15,900
2007/06/08 2,565 2,565 2,500 2,530 53,800
2007/06/07 2,570 2,605 2,565 2,600 25,400
2007/06/06 2,635 2,650 2,600 2,605 15,000
2007/06/05 2,630 2,670 2,610 2,640 28,200
2007/06/04 2,585 2,595 2,570 2,585 29,500
2007/06/01 2,595 2,610 2,550 2,570 35,800
2007/05/31 2,605 2,615 2,580 2,600 20,600
2007/05/30 2,620 2,620 2,570 2,610 28,300
2007/05/29 2,660 2,670 2,605 2,625 20,300
2007/05/28 2,700 2,700 2,665 2,665 16,300
2007/05/25 2,700 2,705 2,675 2,705 8,000
2007/05/24 2,735 2,735 2,700 2,720 3,700
2007/05/23 2,700 2,740 2,695 2,720 9,400
2007/05/22 2,700 2,700 2,665 2,675 13,300
2007/05/21 2,705 2,730 2,660 2,705 17,900
2007/05/18 2,805 2,805 2,705 2,710 17,300
2007/05/17 2,785 2,785 2,730 2,770 16,300
2007/05/16 2,780 2,800 2,735 2,780 19,300
2007/05/15 2,800 2,800 2,760 2,775 24,300
2007/05/14 2,815 2,820 2,720 2,720 22,800
2007/05/11 2,810 2,840 2,800 2,840 6,400
2007/05/10 2,900 2,900 2,810 2,815 5,700
2007/05/09 2,865 2,865 2,830 2,840 9,800
2007/05/08 2,890 2,895 2,855 2,875 8,900
2007/05/07 2,880 2,940 2,880 2,925 11,700
2007/05/02 2,880 2,895 2,875 2,880 3,600
2007/05/01 2,860 2,895 2,860 2,875 4,000
2007/04/27 2,920 2,920 2,840 2,860 6,800
2007/04/26 2,815 2,880 2,805 2,880 6,100
2007/04/25 2,815 2,840 2,800 2,805 7,600
2007/04/24 2,855 2,870 2,820 2,825 4,500
2007/04/23 2,870 2,880 2,835 2,835 4,700
2007/04/20 2,895 2,895 2,830 2,850 9,100
2007/04/19 2,850 2,860 2,820 2,855 15,700
2007/04/18 2,920 2,930 2,850 2,885 11,100
2007/04/17 2,990 2,995 2,900 2,900 12,900
2007/04/16 3,040 3,040 2,995 2,995 17,200
2007/04/13 3,030 3,040 3,000 3,000 13,300
2007/04/12 3,100 3,100 3,020 3,040 11,700
2007/04/11 3,160 3,160 3,110 3,120 9,400
2007/04/10 3,200 3,200 3,110 3,160 9,600
2007/04/09 3,200 3,200 3,150 3,150 11,000
2007/04/06 3,090 3,160 3,070 3,140 19,100
2007/04/05 3,180 3,180 3,090 3,130 6,900
2007/04/04 3,140 3,140 3,070 3,100 27,600
2007/04/03 3,080 3,140 3,040 3,080 16,100
2007/04/02 3,150 3,180 3,060 3,080 19,900
2007/03/30 3,300 3,300 3,130 3,130 47,000
2007/03/29 2,955 3,500 2,930 3,330 100,600
2007/03/28 3,020 3,020 2,980 3,000 33,600
2007/03/27 3,040 3,050 2,990 3,000 54,900
2007/03/26 3,040 3,040 2,980 3,040 19,800
2007/03/23 3,040 3,050 3,000 3,050 19,200
2007/03/22 3,120 3,140 3,030 3,050 40,600
2007/03/20 3,070 3,080 3,060 3,070 18,000
2007/03/19 3,020 3,030 3,010 3,020 16,900
2007/03/16 3,030 3,040 3,020 3,040 6,700
2007/03/15 3,020 3,040 3,020 3,040 5,400
2007/03/14 2,985 3,010 2,960 3,000 5,000
2007/03/13 3,050 3,050 3,020 3,050 6,500
2007/03/12 3,040 3,050 3,030 3,040 18,300
2007/03/09 3,050 3,090 3,020 3,040 8,800
2007/03/08 3,090 3,100 3,080 3,090 8,300
2007/03/07 3,010 3,090 3,010 3,090 23,600
2007/03/06 2,955 3,050 2,935 2,965 25,800
2007/03/05 3,020 3,020 2,980 2,995 2,700
2007/03/02 3,000 3,090 3,000 3,090 1,400
2007/03/01 3,050 3,060 2,980 3,000 4,500
2007/02/28 2,980 3,100 2,950 3,100 6,700
2007/02/27 3,110 3,140 3,030 3,060 8,700
2007/02/26 3,160 3,170 3,150 3,160 4,300
2007/02/23 3,150 3,210 3,150 3,200 14,400
2007/02/22 3,190 3,210 3,190 3,200 12,900
2007/02/21 3,200 3,220 3,190 3,200 6,500
2007/02/20 3,220 3,220 3,200 3,210 6,300
2007/02/19 3,200 3,210 3,190 3,190 10,500
2007/02/16 3,190 3,210 3,190 3,200 6,100
2007/02/15 3,170 3,180 3,170 3,180 2,300
2007/02/14 3,170 3,190 3,160 3,180 4,900
2007/02/13 3,170 3,200 3,170 3,170 7,700
2007/02/09 3,180 3,190 3,150 3,170 5,600
2007/02/08 3,190 3,200 3,180 3,190 22,700
2007/02/07 3,170 3,210 3,170 3,200 29,500
2007/02/06 3,060 3,150 3,060 3,140 2,600
2007/02/05 3,090 3,100 3,060 3,080 3,700
2007/02/02 3,140 3,150 3,100 3,110 7,600
2007/02/01 3,220 3,220 3,160 3,160 22,800
2007/01/31 3,200 3,210 3,190 3,210 8,100
2007/01/30 3,170 3,210 3,160 3,190 5,900
2007/01/29 3,160 3,200 3,120 3,180 16,200
2007/01/26 3,100 3,130 3,080 3,130 4,900
2007/01/25 3,090 3,110 3,080 3,100 7,400
2007/01/24 3,190 3,200 3,120 3,120 24,000
2007/01/23 3,180 3,210 3,160 3,190 30,200
2007/01/22 3,220 3,260 3,150 3,200 44,500
2007/01/19 3,000 3,000 2,945 2,975 25,400
2007/01/18 2,945 2,970 2,945 2,945 9,100
2007/01/17 2,925 2,930 2,925 2,930 3,500
2007/01/16 2,870 2,920 2,870 2,920 7,100
2007/01/15 2,860 2,870 2,850 2,870 11,900
2007/01/12 2,830 2,850 2,830 2,850 3,700
2007/01/11 2,815 2,880 2,815 2,840 3,800
2007/01/10 2,855 2,855 2,810 2,810 3,900
2007/01/09 2,825 2,885 2,825 2,855 14,700
2007/01/05 2,835 2,840 2,800 2,820 3,100
2007/01/04 2,825 2,860 2,825 2,855 1,100

このページの先頭へ