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
2012/12/28 1,087 1,092 1,082 1,085 4,000
2012/12/27 1,100 1,100 1,094 1,098 5,100
2012/12/26 1,083 1,095 1,083 1,090 2,500
2012/12/25 1,085 1,099 1,080 1,099 3,400
2012/12/21 1,079 1,084 1,071 1,080 4,200
2012/12/20 1,093 1,098 1,077 1,079 8,700
2012/12/19 1,088 1,108 1,087 1,108 8,100
2012/12/18 1,080 1,094 1,077 1,082 4,500
2012/12/17 1,074 1,084 1,064 1,074 3,600
2012/12/14 1,091 1,091 1,076 1,085 9,800
2012/12/13 1,089 1,089 1,086 1,086 2,000
2012/12/12 1,080 1,089 1,080 1,085 2,000
2012/12/11 1,067 1,090 1,067 1,077 1,500
2012/12/10 1,085 1,088 1,083 1,087 3,000
2012/12/07 1,072 1,088 1,071 1,084 1,500
2012/12/06 1,091 1,091 1,068 1,087 2,400
2012/12/05 1,080 1,091 1,052 1,091 2,600
2012/12/04 1,093 1,093 1,079 1,091 2,100
2012/12/03 1,082 1,094 1,077 1,094 5,200
2012/11/30 1,040 1,090 1,040 1,082 10,400
2012/11/29 1,050 1,050 1,010 1,040 8,500
2012/11/28 1,020 1,034 1,013 1,034 51,400
2012/11/27 1,005 1,018 1,004 1,008 17,500
2012/11/26 1,005 1,006 1,002 1,004 6,100
2012/11/22 1,005 1,005 1,002 1,004 4,300
2012/11/21 1,004 1,008 1,002 1,008 2,200
2012/11/20 1,005 1,007 998 1,004 6,900
2012/11/19 1,000 1,005 999 1,005 7,300
2012/11/16 1,000 1,000 996 1,000 4,100
2012/11/15 999 1,000 997 1,000 3,100
2012/11/14 1,000 1,000 998 998 1,400
2012/11/13 999 1,000 998 998 2,600
2012/11/12 1,000 1,000 996 996 4,300
2012/11/09 1,010 1,010 1,000 1,000 2,800
2012/11/08 1,005 1,006 1,002 1,005 2,900
2012/11/07 1,006 1,008 1,003 1,005 3,100
2012/11/06 1,013 1,015 1,005 1,006 1,200
2012/11/05 1,010 1,010 1,005 1,008 1,800
2012/11/02 1,011 1,012 1,007 1,010 3,800
2012/11/01 1,008 1,011 1,007 1,011 2,000
2012/10/31 1,001 1,011 1,001 1,008 4,100
2012/10/30 1,004 1,009 1,001 1,001 4,000
2012/10/29 1,002 1,017 1,002 1,010 5,100
2012/10/26 1,030 1,032 1,018 1,022 5,900
2012/10/25 1,026 1,031 1,020 1,027 3,000
2012/10/24 1,027 1,027 1,024 1,027 2,200
2012/10/23 1,030 1,031 1,026 1,027 2,400
2012/10/22 1,033 1,034 1,027 1,031 3,000
2012/10/19 1,030 1,034 1,026 1,033 9,100
2012/10/18 1,045 1,045 1,039 1,045 6,000
2012/10/17 1,045 1,045 1,032 1,035 2,400
2012/10/16 1,030 1,037 1,030 1,032 3,500
2012/10/15 1,030 1,044 1,028 1,028 21,800
2012/10/12 1,034 1,034 1,027 1,030 2,000
2012/10/11 1,028 1,038 1,028 1,034 2,500
2012/10/10 1,037 1,037 1,020 1,036 3,000
2012/10/09 1,037 1,038 1,031 1,036 1,200
2012/10/05 1,055 1,055 1,033 1,039 2,800
2012/10/04 1,061 1,061 1,030 1,032 2,900
2012/10/03 1,059 1,059 1,031 1,031 3,900
2012/10/02 1,057 1,057 1,029 1,033 4,200
2012/10/01 1,027 1,045 1,025 1,041 3,500
2012/09/28 1,044 1,044 1,027 1,027 3,000
2012/09/27 1,044 1,050 1,034 1,034 2,700
2012/09/26 1,050 1,059 1,034 1,043 4,200
2012/09/25 1,044 1,050 1,027 1,050 4,700
2012/09/24 1,037 1,039 1,032 1,039 1,900
2012/09/21 1,036 1,037 1,034 1,037 900
2012/09/20 1,027 1,036 1,027 1,031 8,400
2012/09/19 1,055 1,057 1,040 1,057 7,500
2012/09/18 1,043 1,060 1,027 1,049 4,500
2012/09/14 1,044 1,047 1,031 1,042 9,200
2012/09/13 1,040 1,040 1,026 1,040 3,200
2012/09/12 1,022 1,039 1,022 1,035 2,500
2012/09/11 1,029 1,029 1,021 1,028 3,700
2012/09/10 1,020 1,026 1,018 1,026 3,500
2012/09/07 1,026 1,027 1,020 1,020 3,900
2012/09/06 1,025 1,026 1,021 1,024 3,900
2012/09/05 1,025 1,030 1,025 1,025 3,000
2012/09/04 1,029 1,029 1,022 1,023 4,900
2012/09/03 1,040 1,042 1,025 1,039 6,200
2012/08/31 1,048 1,048 1,030 1,042 2,800
2012/08/30 1,061 1,066 1,050 1,053 3,300
2012/08/29 1,050 1,092 1,050 1,079 23,200
2012/08/28 1,099 1,103 1,094 1,103 17,500
2012/08/27 1,100 1,101 1,095 1,098 8,200
2012/08/24 1,104 1,104 1,093 1,097 7,400
2012/08/23 1,099 1,105 1,098 1,103 5,600
2012/08/22 1,087 1,099 1,087 1,096 5,200
2012/08/21 1,094 1,097 1,088 1,094 4,800
2012/08/20 1,079 1,097 1,075 1,094 13,100
2012/08/17 1,106 1,108 1,088 1,108 16,200
2012/08/16 1,104 1,104 1,098 1,100 7,200
2012/08/15 1,104 1,105 1,096 1,098 8,300
2012/08/14 1,095 1,107 1,095 1,104 6,400
2012/08/13 1,101 1,103 1,097 1,097 5,500
2012/08/10 1,102 1,108 1,095 1,107 4,200
2012/08/09 1,087 1,100 1,085 1,100 5,700
2012/08/08 1,080 1,086 1,080 1,085 3,900
2012/08/07 1,089 1,090 1,074 1,074 4,700
2012/08/06 1,074 1,090 1,073 1,089 3,600
2012/08/03 1,100 1,100 1,072 1,072 5,400
2012/08/02 1,097 1,105 1,092 1,092 3,100
2012/08/01 1,096 1,100 1,094 1,096 1,700
2012/07/31 1,099 1,100 1,094 1,096 2,300
2012/07/30 1,100 1,100 1,081 1,099 4,400
2012/07/27 1,091 1,097 1,083 1,096 8,700
2012/07/26 1,077 1,095 1,077 1,092 3,300
2012/07/25 1,081 1,087 1,071 1,077 7,300
2012/07/24 1,071 1,110 1,071 1,083 1,500
2012/07/23 1,120 1,129 1,062 1,062 5,300
2012/07/20 1,140 1,140 1,110 1,111 14,100
2012/07/19 1,084 1,110 1,084 1,110 3,900
2012/07/18 1,067 1,082 1,067 1,082 5,300
2012/07/17 1,080 1,088 1,079 1,083 2,900
2012/07/13 1,072 1,087 1,072 1,082 3,500
2012/07/12 1,074 1,093 1,073 1,080 4,100
2012/07/11 1,085 1,086 1,073 1,073 6,700
2012/07/10 1,115 1,115 1,095 1,095 6,700
2012/07/09 1,100 1,137 1,081 1,128 10,400
2012/07/06 1,159 1,162 1,150 1,154 2,600
2012/07/05 1,150 1,159 1,150 1,156 2,600
2012/07/04 1,159 1,161 1,154 1,154 2,800
2012/07/03 1,157 1,158 1,151 1,156 1,700
2012/07/02 1,150 1,159 1,145 1,149 2,700
2012/06/29 1,149 1,149 1,131 1,133 2,800
2012/06/28 1,137 1,148 1,119 1,148 10,400
2012/06/27 1,113 1,141 1,113 1,141 7,400
2012/06/26 1,088 1,111 1,088 1,110 2,000
2012/06/25 1,095 1,100 1,090 1,091 2,900
2012/06/22 1,090 1,095 1,081 1,095 1,800
2012/06/21 1,080 1,090 1,076 1,090 1,700
2012/06/20 1,080 1,080 1,063 1,075 11,300
2012/06/19 1,027 1,080 1,027 1,050 8,800
2012/06/18 1,020 1,023 1,020 1,020 10,900
2012/06/15 1,020 1,020 1,016 1,020 5,200
2012/06/14 1,017 1,020 1,017 1,020 3,000
2012/06/13 1,021 1,028 1,017 1,017 3,400
2012/06/12 1,018 1,020 1,018 1,020 2,800
2012/06/11 1,020 1,020 1,016 1,016 3,800
2012/06/08 1,020 1,026 1,016 1,020 10,800
2012/06/07 1,020 1,023 1,016 1,021 6,400
2012/06/06 1,020 1,020 1,017 1,020 3,000
2012/06/05 1,021 1,025 1,006 1,020 4,000
2012/06/04 1,020 1,034 1,020 1,026 2,600
2012/06/01 1,047 1,047 1,020 1,035 6,200
2012/05/31 1,059 1,060 1,059 1,060 900
2012/05/30 1,067 1,067 1,049 1,060 1,800
2012/05/29 1,070 1,070 1,050 1,067 1,000
2012/05/28 1,077 1,077 1,044 1,070 2,400
2012/05/25 1,036 1,047 1,036 1,047 4,300
2012/05/24 1,029 1,039 1,029 1,038 1,900
2012/05/23 1,050 1,050 1,029 1,029 3,700
2012/05/22 1,058 1,058 1,025 1,035 3,100
2012/05/21 1,061 1,071 1,040 1,058 3,200
2012/05/18 1,130 1,130 1,060 1,061 8,000
2012/05/17 1,076 1,102 1,075 1,100 6,200
2012/05/16 1,046 1,070 1,046 1,057 3,100
2012/05/15 1,029 1,040 1,018 1,035 6,200
2012/05/14 1,066 1,070 1,036 1,036 4,100
2012/05/11 1,080 1,090 1,066 1,066 2,200
2012/05/10 1,100 1,100 1,058 1,080 8,600
2012/05/09 1,106 1,109 1,103 1,105 3,100
2012/05/08 1,110 1,110 1,102 1,106 2,000
2012/05/07 1,111 1,111 1,102 1,108 3,200
2012/05/02 1,130 1,135 1,111 1,111 5,000
2012/05/01 1,139 1,142 1,123 1,130 4,300
2012/04/27 1,140 1,140 1,119 1,127 7,100
2012/04/26 1,134 1,149 1,122 1,142 5,600
2012/04/25 1,135 1,138 1,112 1,112 6,200
2012/04/24 1,154 1,155 1,135 1,135 3,300
2012/04/23 1,162 1,171 1,144 1,144 3,000
2012/04/20 1,170 1,170 1,161 1,162 6,000
2012/04/19 1,169 1,170 1,161 1,170 7,900
2012/04/18 1,180 1,180 1,157 1,165 5,700
2012/04/17 1,157 1,160 1,151 1,160 4,900
2012/04/16 1,131 1,156 1,130 1,156 5,300
2012/04/13 1,125 1,140 1,118 1,131 3,600
2012/04/12 1,131 1,133 1,117 1,124 7,900
2012/04/11 1,151 1,157 1,102 1,130 14,900
2012/04/10 1,199 1,199 1,175 1,199 6,700
2012/04/09 1,164 1,196 1,152 1,188 8,500
2012/04/06 1,180 1,180 1,133 1,174 2,700
2012/04/05 1,175 1,175 1,134 1,175 5,200
2012/04/04 1,198 1,198 1,179 1,180 5,400
2012/04/03 1,147 1,198 1,147 1,182 10,500
2012/04/02 1,129 1,145 1,128 1,141 5,700
2012/03/30 1,133 1,142 1,125 1,129 3,700
2012/03/29 1,125 1,146 1,110 1,133 3,800
2012/03/28 1,125 1,125 1,101 1,125 3,400
2012/03/27 1,116 1,121 1,099 1,121 7,100
2012/03/26 1,083 1,118 1,083 1,110 3,900
2012/03/23 1,108 1,108 1,093 1,094 2,100
2012/03/22 1,102 1,110 1,100 1,108 1,800
2012/03/21 1,115 1,116 1,105 1,109 6,700
2012/03/19 1,120 1,121 1,115 1,115 6,400
2012/03/16 1,095 1,110 1,093 1,110 8,500
2012/03/15 1,095 1,095 1,087 1,095 2,900
2012/03/14 1,110 1,110 1,087 1,088 7,700
2012/03/13 1,110 1,110 1,100 1,105 1,800
2012/03/12 1,115 1,115 1,102 1,110 2,900
2012/03/09 1,126 1,133 1,121 1,121 13,100
2012/03/08 1,105 1,125 1,102 1,124 11,000
2012/03/07 1,100 1,100 1,090 1,099 2,100
2012/03/06 1,105 1,109 1,096 1,103 2,500
2012/03/05 1,099 1,105 1,083 1,090 4,300
2012/03/02 1,098 1,098 1,078 1,093 3,700
2012/03/01 1,091 1,098 1,075 1,080 2,300
2012/02/29 1,100 1,100 1,088 1,091 3,200
2012/02/28 1,093 1,098 1,073 1,096 9,100
2012/02/27 1,080 1,089 1,065 1,086 9,400
2012/02/24 1,110 1,125 1,110 1,120 8,300
2012/02/23 1,111 1,114 1,104 1,111 4,800
2012/02/22 1,101 1,111 1,098 1,111 4,300
2012/02/21 1,111 1,111 1,101 1,101 2,800
2012/02/20 1,115 1,115 1,095 1,098 9,700
2012/02/17 1,113 1,116 1,109 1,115 12,000
2012/02/16 1,106 1,109 1,101 1,101 6,300
2012/02/15 1,100 1,114 1,090 1,113 5,800
2012/02/14 1,093 1,099 1,093 1,099 2,800
2012/02/13 1,090 1,094 1,088 1,093 2,900
2012/02/10 1,100 1,100 1,091 1,091 8,200
2012/02/09 1,084 1,090 1,081 1,086 5,900
2012/02/08 1,080 1,084 1,069 1,084 3,400
2012/02/07 1,079 1,079 1,073 1,078 2,700
2012/02/06 1,072 1,074 1,066 1,067 4,300
2012/02/03 1,072 1,078 1,072 1,073 1,200
2012/02/02 1,074 1,083 1,074 1,081 3,300
2012/02/01 1,081 1,084 1,072 1,072 2,800
2012/01/31 1,086 1,086 1,070 1,081 2,800
2012/01/30 1,100 1,100 1,085 1,085 4,800
2012/01/27 1,090 1,099 1,084 1,093 6,700
2012/01/26 1,081 1,089 1,075 1,083 15,400
2012/01/25 1,071 1,078 1,061 1,069 4,800
2012/01/24 1,076 1,077 1,069 1,077 3,700
2012/01/23 1,045 1,075 1,045 1,075 4,800
2012/01/20 1,042 1,043 1,034 1,042 8,000
2012/01/19 1,032 1,033 1,027 1,033 3,100
2012/01/18 1,025 1,033 1,020 1,032 5,600
2012/01/17 1,017 1,025 1,013 1,025 1,900
2012/01/16 1,024 1,024 1,015 1,015 3,000
2012/01/13 1,002 1,024 1,002 1,024 2,000
2012/01/12 1,013 1,018 1,002 1,005 1,300
2012/01/11 1,025 1,030 1,007 1,011 13,200
2012/01/10 1,039 1,050 1,016 1,050 6,800
2012/01/06 1,000 1,015 1,000 1,015 7,600
2012/01/05 983 993 982 987 6,300
2012/01/04 972 986 972 983 4,900

このページの先頭へ