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
2008/12/30 1,956 2,055 1,956 2,055 10,900
2008/12/29 1,940 1,945 1,915 1,931 25,800
2008/12/26 1,900 1,944 1,872 1,926 29,000
2008/12/25 1,829 1,930 1,829 1,930 101,700
2008/12/24 1,949 1,949 1,800 1,827 102,300
2008/12/22 1,965 1,988 1,920 1,920 39,500
2008/12/19 2,055 2,055 1,905 1,960 59,400
2008/12/18 1,976 2,015 1,955 1,998 29,000
2008/12/17 2,000 2,015 1,941 1,946 21,600
2008/12/16 1,960 1,971 1,916 1,971 10,200
2008/12/15 1,981 1,995 1,954 1,954 6,400
2008/12/12 1,973 1,982 1,941 1,980 11,000
2008/12/11 1,969 1,980 1,936 1,973 6,400
2008/12/10 2,000 2,000 1,961 1,991 4,300
2008/12/09 2,000 2,000 1,970 2,000 4,500
2008/12/08 2,005 2,010 1,990 2,000 6,800
2008/12/05 1,971 2,045 1,971 2,015 6,800
2008/12/04 2,035 2,040 1,952 1,970 5,400
2008/12/03 1,941 2,030 1,935 2,030 5,200
2008/12/02 2,000 2,000 1,911 1,911 5,400
2008/12/01 2,050 2,050 1,990 2,000 1,800
2008/11/28 2,065 2,070 1,985 2,010 6,800
2008/11/27 1,980 2,050 1,980 2,050 5,400
2008/11/26 1,999 2,000 1,980 1,980 4,800
2008/11/25 1,968 2,000 1,912 2,000 6,900
2008/11/21 1,940 1,968 1,881 1,968 5,900
2008/11/20 1,960 1,967 1,875 1,962 11,600
2008/11/19 2,065 2,070 2,025 2,070 7,400
2008/11/18 1,990 2,060 1,970 2,055 6,000
2008/11/17 1,911 2,045 1,911 1,990 6,600
2008/11/14 1,921 1,970 1,900 1,900 8,400
2008/11/13 1,841 1,961 1,841 1,915 5,400
2008/11/12 1,952 1,963 1,930 1,938 8,200
2008/11/11 1,992 2,025 1,930 1,952 10,900
2008/11/10 2,100 2,100 1,975 1,990 14,300
2008/11/07 2,085 2,100 2,045 2,045 12,300
2008/11/06 2,090 2,100 2,050 2,085 13,700
2008/11/05 2,050 2,100 2,050 2,100 10,300
2008/11/04 1,966 2,020 1,966 1,995 13,100
2008/10/31 2,100 2,100 1,941 1,955 7,400
2008/10/30 2,060 2,150 2,030 2,075 15,400
2008/10/29 2,090 2,110 2,020 2,075 20,400
2008/10/28 2,015 2,015 1,831 1,920 8,300
2008/10/27 2,070 2,070 1,990 2,025 5,900
2008/10/24 2,100 2,100 1,984 2,020 4,800
2008/10/23 2,010 2,105 1,991 2,050 9,900
2008/10/22 2,070 2,175 2,070 2,120 25,000
2008/10/21 2,120 2,175 2,120 2,150 14,600
2008/10/20 2,000 2,110 1,998 2,090 23,100
2008/10/17 1,805 1,897 1,805 1,897 17,000
2008/10/16 1,600 1,785 1,560 1,785 8,200
2008/10/15 1,654 1,798 1,654 1,755 6,400
2008/10/14 1,590 1,590 1,560 1,590 9,500
2008/10/10 1,605 1,605 1,390 1,390 15,600
2008/10/09 1,748 1,775 1,690 1,690 8,200
2008/10/08 1,860 1,923 1,755 1,778 7,700
2008/10/07 1,851 1,920 1,785 1,900 7,800
2008/10/06 2,005 2,005 1,890 1,940 3,600
2008/10/03 2,050 2,050 1,971 1,971 5,400
2008/10/02 2,065 2,065 2,000 2,050 3,200
2008/10/01 2,050 2,080 2,020 2,080 1,400
2008/09/30 1,965 2,050 1,965 2,045 1,900
2008/09/29 2,050 2,115 2,025 2,045 3,300
2008/09/26 2,040 2,065 1,990 2,015 10,100
2008/09/25 1,963 2,000 1,963 1,990 2,900
2008/09/24 1,995 2,025 1,951 1,979 4,100
2008/09/22 2,060 2,120 2,015 2,015 3,100
2008/09/19 2,050 2,120 2,045 2,060 16,300
2008/09/18 1,853 1,977 1,850 1,953 8,700
2008/09/17 1,940 1,940 1,852 1,860 9,200
2008/09/16 1,939 1,939 1,870 1,920 3,900
2008/09/12 2,010 2,020 1,961 1,965 13,400
2008/09/11 1,989 2,050 1,969 2,050 11,400
2008/09/10 1,948 2,025 1,920 2,010 6,800
2008/09/09 1,990 1,990 1,900 1,912 7,400
2008/09/08 1,946 2,015 1,946 1,994 8,100
2008/09/05 1,992 1,992 1,957 1,960 10,700
2008/09/04 1,958 2,035 1,934 2,035 9,200
2008/09/03 1,950 1,960 1,905 1,940 6,200
2008/09/02 1,982 1,989 1,901 1,901 5,400
2008/09/01 2,045 2,045 2,000 2,000 8,400
2008/08/29 1,999 2,050 1,992 2,050 10,600
2008/08/28 2,030 2,030 1,975 1,989 7,200
2008/08/27 2,015 2,025 1,980 2,025 6,800
2008/08/26 1,977 2,030 1,960 2,030 12,800
2008/08/25 2,030 2,040 1,998 2,015 7,500
2008/08/22 2,040 2,045 2,010 2,045 6,800
2008/08/21 2,020 2,070 1,985 2,000 15,400
2008/08/20 2,120 2,120 2,005 2,025 7,200
2008/08/19 2,025 2,100 2,000 2,100 7,900
2008/08/18 2,025 2,075 1,992 2,065 10,700
2008/08/15 1,995 2,040 1,986 1,991 6,100
2008/08/14 2,000 2,035 1,999 2,035 8,200
2008/08/13 2,010 2,090 2,010 2,070 12,500
2008/08/12 2,045 2,090 2,030 2,060 6,400
2008/08/11 2,130 2,150 2,050 2,050 6,000
2008/08/08 2,085 2,155 2,055 2,130 6,800
2008/08/07 2,200 2,200 1,965 2,045 15,200
2008/08/06 2,160 2,195 2,140 2,160 5,100
2008/08/05 2,135 2,195 2,135 2,195 4,000
2008/08/04 2,120 2,190 2,120 2,175 3,900
2008/08/01 2,125 2,170 2,120 2,160 8,000
2008/07/31 2,125 2,125 2,100 2,125 11,500
2008/07/30 2,095 2,130 2,095 2,115 16,400
2008/07/29 1,985 2,045 1,985 2,015 6,600
2008/07/28 1,980 2,015 1,960 2,015 4,500
2008/07/25 1,895 1,944 1,884 1,935 5,300
2008/07/24 1,910 1,930 1,881 1,915 5,300
2008/07/23 1,850 1,919 1,839 1,880 12,800
2008/07/22 1,920 1,920 1,800 1,822 22,900
2008/07/18 2,110 2,110 1,945 1,950 13,200
2008/07/17 2,045 2,085 1,995 2,085 7,900
2008/07/16 2,030 2,030 2,000 2,015 10,500
2008/07/15 2,020 2,050 2,015 2,025 4,600
2008/07/14 2,000 2,050 2,000 2,015 7,900
2008/07/11 2,140 2,185 2,015 2,035 14,200
2008/07/10 2,195 2,195 1,990 1,990 11,400
2008/07/09 2,090 2,090 2,050 2,070 2,100
2008/07/08 2,130 2,130 2,005 2,030 4,300
2008/07/07 2,150 2,150 2,105 2,105 2,300
2008/07/04 2,150 2,190 2,130 2,190 2,800
2008/07/03 2,050 2,150 2,045 2,150 3,500
2008/07/02 2,110 2,120 2,080 2,120 1,600
2008/07/01 2,155 2,200 2,135 2,150 1,300
2008/06/30 2,185 2,200 2,165 2,200 1,700
2008/06/27 2,200 2,200 2,100 2,195 8,300
2008/06/26 2,120 2,130 2,090 2,120 4,800
2008/06/25 2,065 2,160 1,959 2,160 6,600
2008/06/24 2,080 2,120 2,080 2,100 1,900
2008/06/23 2,040 2,120 2,040 2,120 3,300
2008/06/20 2,095 2,105 2,065 2,105 6,000
2008/06/19 2,155 2,155 2,035 2,075 8,500
2008/06/18 2,185 2,225 2,145 2,145 3,300
2008/06/17 2,200 2,240 2,180 2,180 3,300
2008/06/16 2,235 2,240 2,180 2,240 4,400
2008/06/13 2,250 2,250 2,150 2,195 12,300
2008/06/12 2,190 2,240 2,150 2,195 9,900
2008/06/11 2,195 2,195 2,145 2,170 4,200
2008/06/10 2,250 2,250 2,140 2,140 3,100
2008/06/09 2,130 2,250 2,130 2,225 6,800
2008/06/06 2,200 2,235 2,180 2,230 3,000
2008/06/05 2,250 2,250 2,145 2,160 2,300
2008/06/04 2,190 2,250 2,180 2,250 7,500
2008/06/03 2,205 2,215 2,140 2,140 3,800
2008/06/02 2,205 2,250 2,200 2,245 3,300
2008/05/30 2,120 2,210 2,120 2,210 6,200
2008/05/29 2,060 2,125 2,060 2,120 3,500
2008/05/28 2,130 2,130 2,070 2,090 5,600
2008/05/27 2,065 2,075 2,050 2,075 10,100
2008/05/26 2,070 2,140 2,050 2,065 10,200
2008/05/23 2,075 2,140 2,065 2,070 10,600
2008/05/22 2,100 2,100 2,055 2,070 5,300
2008/05/21 2,110 2,150 2,065 2,070 8,200
2008/05/20 2,280 2,280 2,190 2,190 8,200
2008/05/19 2,285 2,285 2,190 2,265 9,900
2008/05/16 2,275 2,300 2,270 2,285 5,000
2008/05/15 2,260 2,295 2,195 2,195 9,800
2008/05/14 2,240 2,285 2,190 2,250 13,500
2008/05/13 2,160 2,240 2,160 2,230 2,600
2008/05/12 2,100 2,160 2,030 2,160 5,300
2008/05/09 2,250 2,250 2,215 2,230 6,800
2008/05/08 2,155 2,200 2,155 2,175 6,700
2008/05/07 2,130 2,165 2,100 2,140 7,800
2008/05/02 2,075 2,105 2,075 2,105 4,300
2008/05/01 2,000 2,100 2,000 2,100 11,300
2008/04/30 2,080 2,080 1,985 2,080 11,100
2008/04/28 2,010 2,050 1,987 2,000 23,900
2008/04/25 1,931 1,994 1,931 1,976 19,200
2008/04/24 1,881 1,949 1,881 1,901 5,800
2008/04/23 1,858 1,886 1,858 1,881 6,700
2008/04/22 1,880 1,887 1,861 1,887 9,600
2008/04/21 1,884 1,884 1,860 1,862 13,400
2008/04/18 2,025 2,025 1,831 1,869 29,900
2008/04/17 1,956 2,005 1,950 2,005 13,300
2008/04/16 1,950 1,979 1,950 1,955 12,700
2008/04/15 1,970 1,995 1,937 1,937 13,200
2008/04/14 1,820 1,930 1,800 1,910 22,400
2008/04/11 1,821 1,850 1,800 1,800 5,200
2008/04/10 1,833 1,835 1,801 1,821 3,700
2008/04/09 1,801 1,840 1,776 1,835 5,900
2008/04/08 1,790 1,818 1,790 1,800 1,300
2008/04/07 1,804 1,810 1,789 1,789 1,900
2008/04/04 1,815 1,815 1,790 1,804 2,500
2008/04/03 1,886 1,886 1,790 1,814 4,400
2008/04/02 1,864 1,910 1,850 1,886 3,400
2008/04/01 1,855 1,899 1,855 1,889 1,500
2008/03/31 1,933 1,933 1,818 1,885 2,900
2008/03/28 1,934 1,939 1,920 1,935 4,000
2008/03/27 1,810 1,900 1,810 1,874 3,200
2008/03/26 1,788 1,850 1,788 1,850 5,300
2008/03/25 1,762 1,780 1,757 1,780 3,200
2008/03/24 1,750 1,759 1,678 1,732 3,600
2008/03/21 1,676 1,750 1,676 1,750 4,400
2008/03/19 1,730 1,750 1,700 1,704 8,100
2008/03/18 1,601 1,669 1,601 1,669 4,900
2008/03/17 1,600 1,630 1,600 1,606 5,500
2008/03/14 1,580 1,624 1,580 1,619 14,700
2008/03/13 1,603 1,617 1,590 1,590 17,000
2008/03/12 1,619 1,625 1,607 1,607 1,100
2008/03/11 1,600 1,618 1,590 1,618 6,900
2008/03/10 1,640 1,640 1,580 1,601 6,400
2008/03/07 1,630 1,648 1,617 1,620 12,300
2008/03/06 1,625 1,638 1,620 1,631 3,200
2008/03/05 1,610 1,656 1,610 1,628 5,100
2008/03/04 1,600 1,611 1,581 1,598 4,500
2008/03/03 1,602 1,606 1,601 1,601 7,300
2008/02/29 1,645 1,647 1,620 1,620 10,000
2008/02/28 1,683 1,683 1,649 1,650 16,000
2008/02/27 1,650 1,682 1,650 1,682 3,700
2008/02/26 1,677 1,677 1,650 1,651 4,900
2008/02/25 1,699 1,700 1,659 1,677 3,700
2008/02/22 1,697 1,697 1,651 1,651 1,000
2008/02/21 1,694 1,709 1,659 1,667 4,800
2008/02/20 1,778 1,780 1,677 1,694 8,700
2008/02/19 1,699 1,699 1,664 1,698 6,600
2008/02/18 1,654 1,681 1,652 1,674 2,500
2008/02/15 1,700 1,700 1,651 1,684 10,400
2008/02/14 1,740 1,750 1,701 1,727 8,200
2008/02/13 1,651 1,720 1,646 1,720 20,600
2008/02/12 1,678 1,678 1,650 1,650 9,100
2008/02/08 1,646 1,684 1,616 1,679 9,200
2008/02/07 1,615 1,620 1,615 1,616 13,400
2008/02/06 1,640 1,644 1,610 1,620 17,400
2008/02/05 1,614 1,661 1,614 1,644 15,000
2008/02/04 1,602 1,642 1,580 1,609 25,700
2008/02/01 1,664 1,664 1,532 1,540 22,200
2008/01/31 1,520 1,680 1,460 1,670 40,500
2008/01/30 1,551 1,600 1,470 1,516 53,400
2008/01/29 1,475 1,587 1,463 1,540 30,800
2008/01/28 1,455 1,475 1,400 1,435 28,600
2008/01/25 1,420 1,421 1,363 1,380 60,900
2008/01/24 1,400 1,448 1,400 1,421 38,800
2008/01/23 1,480 1,493 1,345 1,360 26,800
2008/01/22 1,550 1,550 1,480 1,485 6,800
2008/01/21 1,572 1,572 1,528 1,530 8,800
2008/01/18 1,550 1,600 1,524 1,572 13,900
2008/01/17 1,590 1,648 1,560 1,610 16,800
2008/01/16 1,657 1,677 1,612 1,612 15,000
2008/01/15 1,850 1,852 1,741 1,747 16,700
2008/01/11 1,904 1,910 1,863 1,892 7,200
2008/01/10 1,989 1,989 1,900 1,903 3,900
2008/01/09 1,900 1,929 1,890 1,929 5,900
2008/01/08 1,900 1,930 1,878 1,926 5,500
2008/01/07 1,931 1,936 1,903 1,903 8,200
2008/01/04 2,000 2,005 1,940 1,960 5,200

このページの先頭へ