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
2011/12/30 970 971 968 968 6,500
2011/12/29 968 970 968 970 2,500
2011/12/28 968 970 967 968 3,700
2011/12/27 968 971 966 970 3,400
2011/12/26 970 971 968 968 3,900
2011/12/22 970 970 969 970 3,300
2011/12/21 975 979 970 970 2,200
2011/12/20 966 974 964 970 15,100
2011/12/19 976 988 970 981 8,100
2011/12/16 975 978 970 974 8,900
2011/12/15 967 973 967 971 3,700
2011/12/14 965 970 965 969 5,400
2011/12/13 974 977 963 964 6,100
2011/12/12 980 984 960 974 5,100
2011/12/09 969 975 969 973 9,900
2011/12/08 988 990 971 981 4,600
2011/12/07 971 988 971 988 1,600
2011/12/06 991 991 965 970 3,900
2011/12/05 998 998 991 991 2,600
2011/12/02 1,000 1,000 993 993 1,600
2011/12/01 994 997 981 997 2,600
2011/11/30 988 994 982 994 1,300
2011/11/29 970 988 970 988 1,000
2011/11/28 988 988 960 960 3,300
2011/11/25 964 980 963 963 2,200
2011/11/24 974 974 964 964 4,000
2011/11/22 973 976 973 976 1,400
2011/11/21 976 978 973 973 2,500
2011/11/18 978 980 972 978 7,200
2011/11/17 980 989 980 989 6,600
2011/11/16 1,000 1,004 980 980 4,500
2011/11/15 1,002 1,009 999 999 4,400
2011/11/14 1,006 1,010 1,002 1,002 2,100
2011/11/11 1,008 1,008 1,006 1,007 1,300
2011/11/10 1,001 1,009 1,001 1,008 3,800
2011/11/09 1,007 1,027 1,000 1,018 4,000
2011/11/08 1,008 1,018 1,005 1,006 3,400
2011/11/07 1,029 1,029 1,011 1,018 2,700
2011/11/04 1,013 1,028 1,005 1,009 2,100
2011/11/02 1,022 1,028 1,011 1,011 3,300
2011/11/01 1,033 1,033 1,024 1,026 2,100
2011/10/31 1,032 1,035 1,024 1,024 2,600
2011/10/28 1,035 1,040 1,031 1,031 8,900
2011/10/27 1,040 1,053 1,026 1,034 5,000
2011/10/26 1,042 1,064 1,036 1,044 2,800
2011/10/25 1,060 1,065 1,044 1,058 2,100
2011/10/24 1,038 1,045 1,038 1,044 2,000
2011/10/21 1,051 1,074 1,040 1,042 2,100
2011/10/20 1,100 1,100 1,050 1,051 7,800
2011/10/19 1,057 1,092 1,057 1,092 2,700
2011/10/18 1,046 1,068 1,046 1,050 2,700
2011/10/17 1,062 1,062 1,037 1,040 1,800
2011/10/14 1,048 1,055 1,032 1,032 1,700
2011/10/13 1,044 1,062 1,040 1,048 3,500
2011/10/12 1,038 1,048 1,030 1,047 2,600
2011/10/11 1,036 1,066 1,026 1,060 4,900
2011/10/07 1,058 1,058 1,030 1,050 3,300
2011/10/06 1,031 1,053 1,031 1,053 1,700
2011/10/05 1,055 1,055 1,026 1,028 4,300
2011/10/04 1,061 1,080 1,061 1,069 2,000
2011/10/03 1,101 1,101 1,064 1,080 1,900
2011/09/30 1,120 1,120 1,074 1,102 2,400
2011/09/29 1,080 1,115 1,062 1,115 6,100
2011/09/28 1,070 1,080 1,044 1,080 7,000
2011/09/27 1,031 1,038 1,026 1,038 5,900
2011/09/26 1,050 1,075 1,025 1,033 4,600
2011/09/22 1,020 1,025 1,015 1,025 1,400
2011/09/21 1,066 1,066 1,042 1,047 2,200
2011/09/20 1,089 1,089 1,065 1,068 7,100
2011/09/16 1,036 1,074 1,036 1,074 5,000
2011/09/15 1,021 1,038 1,021 1,036 2,700
2011/09/14 1,039 1,040 1,010 1,010 3,100
2011/09/13 1,030 1,040 1,028 1,039 1,700
2011/09/12 1,035 1,042 1,030 1,038 3,000
2011/09/09 1,035 1,063 1,035 1,048 9,300
2011/09/08 1,039 1,050 1,038 1,050 2,500
2011/09/07 1,030 1,041 1,030 1,038 2,600
2011/09/06 1,055 1,061 1,036 1,060 2,700
2011/09/05 1,059 1,059 1,054 1,055 1,000
2011/09/02 1,065 1,065 1,054 1,065 1,800
2011/09/01 1,075 1,075 1,057 1,064 3,100
2011/08/31 1,070 1,074 1,064 1,069 3,600
2011/08/30 1,064 1,069 1,050 1,069 6,400
2011/08/29 1,067 1,067 1,032 1,045 16,100
2011/08/26 1,119 1,123 1,114 1,116 10,700
2011/08/25 1,124 1,127 1,118 1,118 5,100
2011/08/24 1,120 1,126 1,117 1,124 3,300
2011/08/23 1,135 1,137 1,118 1,118 5,700
2011/08/22 1,138 1,138 1,122 1,127 4,000
2011/08/19 1,135 1,135 1,117 1,121 9,700
2011/08/18 1,138 1,138 1,115 1,138 5,900
2011/08/17 1,117 1,117 1,108 1,112 4,200
2011/08/16 1,109 1,129 1,108 1,110 5,500
2011/08/15 1,127 1,127 1,110 1,112 3,600
2011/08/12 1,111 1,111 1,091 1,097 3,700
2011/08/11 1,084 1,095 1,083 1,087 3,400
2011/08/10 1,093 1,093 1,080 1,085 4,700
2011/08/09 1,061 1,068 1,047 1,068 8,100
2011/08/08 1,071 1,088 1,071 1,077 5,600
2011/08/05 1,047 1,079 1,047 1,067 9,600
2011/08/04 1,115 1,143 1,111 1,112 9,300
2011/08/03 1,152 1,158 1,145 1,145 5,000
2011/08/02 1,176 1,176 1,155 1,158 1,200
2011/08/01 1,151 1,175 1,150 1,167 4,000
2011/07/29 1,190 1,198 1,169 1,169 3,900
2011/07/28 1,181 1,199 1,169 1,199 6,700
2011/07/27 1,199 1,199 1,181 1,182 4,600
2011/07/26 1,195 1,200 1,185 1,199 5,000
2011/07/25 1,191 1,196 1,187 1,187 3,600
2011/07/22 1,200 1,201 1,170 1,191 9,400
2011/07/21 1,225 1,233 1,202 1,225 6,500
2011/07/20 1,179 1,230 1,178 1,225 18,500
2011/07/19 1,135 1,177 1,131 1,177 12,300
2011/07/15 1,149 1,149 1,121 1,129 11,000
2011/07/14 1,116 1,132 1,116 1,131 3,600
2011/07/13 1,105 1,128 1,105 1,115 9,200
2011/07/12 1,105 1,131 1,105 1,123 8,200
2011/07/11 1,128 1,129 1,113 1,122 14,900
2011/07/08 1,091 1,091 1,072 1,074 9,300
2011/07/07 1,097 1,099 1,091 1,099 3,800
2011/07/06 1,095 1,100 1,091 1,100 3,200
2011/07/05 1,098 1,100 1,092 1,097 3,000
2011/07/04 1,091 1,099 1,091 1,098 3,100
2011/07/01 1,070 1,093 1,070 1,091 3,000
2011/06/30 1,070 1,070 1,061 1,070 2,300
2011/06/29 1,074 1,080 1,065 1,068 2,500
2011/06/28 1,109 1,109 1,060 1,074 9,000
2011/06/27 1,045 1,047 1,041 1,044 4,100
2011/06/24 1,033 1,048 1,028 1,048 3,300
2011/06/23 1,033 1,039 1,033 1,033 3,700
2011/06/22 1,026 1,041 1,026 1,040 3,900
2011/06/21 1,020 1,026 1,020 1,024 1,100
2011/06/20 1,035 1,038 1,011 1,012 10,500
2011/06/17 998 1,009 997 1,009 6,500
2011/06/16 995 998 994 996 3,800
2011/06/15 995 998 994 994 2,700
2011/06/14 986 995 986 995 1,500
2011/06/13 995 996 986 986 1,900
2011/06/10 986 995 985 995 7,700
2011/06/09 980 985 980 985 1,600
2011/06/08 980 982 980 980 1,000
2011/06/07 980 982 979 980 900
2011/06/06 984 984 970 971 1,400
2011/06/03 968 975 968 969 2,500
2011/06/02 975 975 967 967 1,500
2011/06/01 976 976 964 975 600
2011/05/31 964 977 964 964 3,200
2011/05/30 960 965 960 962 1,600
2011/05/27 976 976 958 958 3,000
2011/05/26 970 970 961 961 1,600
2011/05/25 955 956 955 956 1,000
2011/05/24 961 961 956 957 1,400
2011/05/23 965 968 960 960 1,400
2011/05/20 980 981 962 963 6,900
2011/05/19 961 980 961 980 4,400
2011/05/18 950 965 950 961 1,300
2011/05/17 957 969 950 950 1,900
2011/05/16 955 970 955 956 1,400
2011/05/13 963 963 959 959 3,500
2011/05/12 962 968 961 963 1,400
2011/05/11 969 970 963 963 1,300
2011/05/10 970 970 958 958 1,600
2011/05/09 949 958 949 958 1,700
2011/05/06 948 952 948 949 700
2011/05/02 941 956 941 948 1,300
2011/04/28 943 949 938 939 2,900
2011/04/27 940 950 938 950 1,900
2011/04/26 954 954 940 940 1,200
2011/04/25 962 965 945 945 1,900
2011/04/22 947 957 946 947 1,700
2011/04/21 962 962 950 952 1,200
2011/04/20 952 960 952 958 8,900
2011/04/19 933 935 922 935 12,000
2011/04/18 947 947 935 938 4,300
2011/04/15 942 942 926 936 9,100
2011/04/14 930 942 930 935 3,500
2011/04/13 935 944 931 931 3,200
2011/04/12 935 951 935 935 5,400
2011/04/11 937 946 935 935 9,400
2011/04/08 964 964 936 936 5,500
2011/04/07 944 949 934 934 2,300
2011/04/06 948 951 929 929 3,900
2011/04/05 959 959 946 949 3,900
2011/04/04 957 987 937 944 4,100
2011/04/01 965 977 965 972 2,000
2011/03/31 979 980 959 980 5,400
2011/03/30 960 962 943 962 5,400
2011/03/29 913 960 910 960 6,300
2011/03/28 945 945 914 917 5,200
2011/03/25 915 930 915 930 8,500
2011/03/24 940 949 930 930 4,100
2011/03/23 940 966 936 941 4,000
2011/03/22 980 980 937 937 7,900
2011/03/18 930 930 883 890 10,300
2011/03/17 831 848 830 848 11,200
2011/03/16 821 873 820 864 10,000
2011/03/15 912 912 776 776 13,700
2011/03/14 905 945 891 920 8,700
2011/03/11 1,026 1,026 1,021 1,021 12,900
2011/03/10 1,035 1,035 1,021 1,021 3,600
2011/03/09 1,035 1,035 1,021 1,021 4,000
2011/03/08 1,018 1,033 1,018 1,021 1,900
2011/03/07 1,026 1,026 1,018 1,018 4,100
2011/03/04 1,038 1,038 1,025 1,026 1,600
2011/03/03 1,018 1,025 1,017 1,022 2,200
2011/03/02 1,032 1,032 1,017 1,017 5,000
2011/03/01 1,050 1,050 1,038 1,039 2,300
2011/02/28 1,036 1,036 1,031 1,031 3,400
2011/02/25 1,021 1,046 1,020 1,036 3,100
2011/02/24 1,030 1,030 1,014 1,018 4,500
2011/02/23 1,060 1,062 1,057 1,057 6,300
2011/02/22 1,068 1,072 1,059 1,062 4,400
2011/02/21 1,075 1,081 1,065 1,070 5,700
2011/02/18 1,083 1,088 1,075 1,075 9,400
2011/02/17 1,053 1,083 1,047 1,083 10,000
2011/02/16 1,056 1,056 1,051 1,053 2,900
2011/02/15 1,047 1,056 1,047 1,056 4,500
2011/02/14 1,051 1,053 1,042 1,047 3,100
2011/02/10 1,056 1,056 1,039 1,042 3,100
2011/02/09 1,045 1,045 1,037 1,041 1,800
2011/02/08 1,038 1,050 1,018 1,028 5,500
2011/02/07 1,028 1,029 1,020 1,028 4,300
2011/02/04 1,025 1,025 1,016 1,024 3,000
2011/02/03 1,025 1,025 1,015 1,024 3,000
2011/02/02 1,022 1,026 1,009 1,025 5,400
2011/02/01 1,024 1,028 1,015 1,022 2,900
2011/01/31 1,044 1,044 1,021 1,023 4,300
2011/01/28 1,040 1,048 1,021 1,023 7,500
2011/01/27 1,038 1,048 1,013 1,044 6,200
2011/01/26 1,041 1,041 1,035 1,038 4,000
2011/01/25 1,039 1,040 1,035 1,037 4,800
2011/01/24 1,042 1,042 1,039 1,040 2,400
2011/01/21 1,055 1,055 1,038 1,040 5,600
2011/01/20 1,052 1,058 1,050 1,055 8,500
2011/01/19 1,040 1,049 1,036 1,049 6,200
2011/01/18 1,025 1,038 1,025 1,038 4,700
2011/01/17 1,025 1,026 1,024 1,025 6,100
2011/01/14 1,013 1,025 1,013 1,024 8,800
2011/01/13 1,025 1,028 1,018 1,022 7,400
2011/01/12 1,021 1,024 1,012 1,018 11,000
2011/01/11 1,025 1,030 1,020 1,025 10,400
2011/01/07 1,040 1,041 1,025 1,025 10,000
2011/01/06 1,030 1,037 1,030 1,037 4,600
2011/01/05 1,035 1,038 1,028 1,038 4,100
2011/01/04 1,031 1,043 1,031 1,037 3,300

このページの先頭へ