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
2013/12/30 999 1,006 992 1,005 14,800
2013/12/27 995 998 984 997 10,800
2013/12/26 977 993 977 987 7,700
2013/12/25 975 999 974 975 12,900
2013/12/24 980 985 972 975 12,800
2013/12/20 987 990 981 985 15,300
2013/12/19 993 996 988 995 13,500
2013/12/18 996 1,000 996 998 7,700
2013/12/17 1,002 1,002 994 999 5,700
2013/12/16 992 999 990 991 5,500
2013/12/13 994 1,003 991 997 20,100
2013/12/12 996 1,002 995 1,002 7,700
2013/12/11 996 1,000 995 996 5,600
2013/12/10 1,000 1,001 997 999 6,600
2013/12/09 996 1,000 996 998 3,300
2013/12/06 996 1,000 994 996 4,000
2013/12/05 1,000 1,001 996 996 5,500
2013/12/04 1,005 1,005 1,000 1,000 5,100
2013/12/03 1,001 1,004 996 998 4,700
2013/12/02 1,000 1,002 998 998 4,900
2013/11/29 1,006 1,006 998 1,003 5,300
2013/11/28 1,000 1,001 996 998 4,400
2013/11/27 997 999 996 998 3,300
2013/11/26 1,000 1,000 995 997 3,100
2013/11/25 997 1,003 996 1,000 9,200
2013/11/22 996 1,001 996 998 5,300
2013/11/21 995 1,000 995 999 4,200
2013/11/20 999 1,000 995 999 9,300
2013/11/19 992 999 992 999 7,000
2013/11/18 998 999 993 997 7,300
2013/11/15 990 999 985 995 9,100
2013/11/14 999 999 986 994 5,800
2013/11/13 995 999 990 995 5,200
2013/11/12 990 994 989 994 4,300
2013/11/11 994 997 983 988 5,000
2013/11/08 994 995 977 980 8,500
2013/11/07 994 997 986 994 5,600
2013/11/06 989 995 985 994 8,200
2013/11/05 983 987 976 985 6,000
2013/11/01 1,000 1,000 976 982 8,300
2013/10/31 982 993 981 991 10,700
2013/10/30 983 984 977 981 8,600
2013/10/29 982 982 978 979 11,200
2013/10/28 978 985 978 982 20,900
2013/10/25 1,000 1,000 988 989 10,100
2013/10/24 999 1,000 990 994 9,400
2013/10/23 1,004 1,004 996 999 6,700
2013/10/22 994 1,002 994 1,000 5,800
2013/10/21 991 997 990 994 8,100
2013/10/18 989 996 989 991 8,900
2013/10/17 995 1,004 994 1,001 13,100
2013/10/16 990 996 990 996 5,600
2013/10/15 996 998 990 996 11,900
2013/10/11 982 999 982 995 14,400
2013/10/10 978 983 975 981 10,800
2013/10/09 970 981 963 978 10,700
2013/10/08 965 978 960 973 16,600
2013/10/07 990 990 969 969 26,500
2013/10/04 1,010 1,020 976 994 27,100
2013/10/03 1,033 1,041 1,010 1,010 20,800
2013/10/02 1,026 1,057 1,026 1,036 30,600
2013/10/01 1,107 1,107 1,082 1,094 5,000
2013/09/30 1,109 1,115 1,099 1,107 3,300
2013/09/27 1,119 1,119 1,093 1,109 5,000
2013/09/26 1,095 1,109 1,088 1,104 6,500
2013/09/25 1,092 1,099 1,076 1,094 4,400
2013/09/24 1,080 1,100 1,080 1,086 4,400
2013/09/20 1,096 1,100 1,079 1,094 9,500
2013/09/19 1,071 1,095 1,071 1,095 6,000
2013/09/18 1,066 1,075 1,065 1,071 3,500
2013/09/17 1,080 1,080 1,065 1,065 4,500
2013/09/13 1,063 1,086 1,060 1,081 12,300
2013/09/12 1,077 1,079 1,062 1,066 5,600
2013/09/11 1,078 1,087 1,074 1,078 4,300
2013/09/10 1,085 1,089 1,075 1,088 5,400
2013/09/09 1,075 1,080 1,069 1,080 5,800
2013/09/06 1,062 1,080 1,062 1,075 4,000
2013/09/05 1,075 1,087 1,058 1,085 5,200
2013/09/04 1,070 1,070 1,056 1,067 2,000
2013/09/03 1,056 1,064 1,054 1,064 5,000
2013/09/02 1,081 1,082 1,047 1,056 5,700
2013/08/30 1,095 1,095 1,083 1,085 7,900
2013/08/29 1,095 1,095 1,089 1,089 6,300
2013/08/28 1,089 1,098 1,089 1,089 25,700
2013/08/27 1,150 1,155 1,147 1,152 18,200
2013/08/26 1,151 1,155 1,149 1,150 9,400
2013/08/23 1,151 1,154 1,146 1,150 8,100
2013/08/22 1,152 1,153 1,148 1,151 3,600
2013/08/21 1,151 1,157 1,149 1,151 6,900
2013/08/20 1,163 1,163 1,150 1,150 10,700
2013/08/19 1,155 1,159 1,152 1,159 5,300
2013/08/16 1,152 1,159 1,148 1,152 7,800
2013/08/15 1,155 1,158 1,151 1,153 4,200
2013/08/14 1,152 1,160 1,152 1,159 3,500
2013/08/13 1,142 1,155 1,142 1,152 3,800
2013/08/12 1,141 1,150 1,141 1,142 3,500
2013/08/09 1,150 1,150 1,140 1,144 4,700
2013/08/08 1,155 1,164 1,138 1,142 10,400
2013/08/07 1,164 1,164 1,156 1,156 7,300
2013/08/06 1,162 1,168 1,161 1,165 5,200
2013/08/05 1,161 1,166 1,161 1,164 3,000
2013/08/02 1,160 1,167 1,151 1,167 5,400
2013/08/01 1,155 1,160 1,155 1,160 3,700
2013/07/31 1,163 1,165 1,156 1,160 4,000
2013/07/30 1,161 1,179 1,160 1,163 6,400
2013/07/29 1,171 1,179 1,161 1,161 6,000
2013/07/26 1,192 1,192 1,172 1,175 5,600
2013/07/25 1,192 1,195 1,187 1,187 6,000
2013/07/24 1,189 1,190 1,181 1,189 2,200
2013/07/23 1,185 1,186 1,177 1,186 3,900
2013/07/22 1,169 1,182 1,169 1,182 3,300
2013/07/19 1,174 1,179 1,153 1,169 13,000
2013/07/18 1,160 1,176 1,160 1,173 7,600
2013/07/17 1,179 1,180 1,140 1,166 11,900
2013/07/16 1,184 1,188 1,176 1,179 4,300
2013/07/12 1,175 1,180 1,170 1,180 3,700
2013/07/11 1,173 1,178 1,163 1,165 5,000
2013/07/10 1,185 1,185 1,162 1,173 5,500
2013/07/09 1,186 1,186 1,150 1,161 7,900
2013/07/08 1,161 1,189 1,134 1,134 10,300
2013/07/05 1,130 1,130 1,122 1,129 3,000
2013/07/04 1,128 1,128 1,121 1,121 2,400
2013/07/03 1,120 1,122 1,111 1,115 7,500
2013/07/02 1,119 1,120 1,111 1,118 3,400
2013/07/01 1,121 1,121 1,115 1,116 4,800
2013/06/28 1,112 1,123 1,104 1,121 9,800
2013/06/27 1,110 1,121 1,098 1,121 6,300
2013/06/26 1,107 1,110 1,099 1,100 5,500
2013/06/25 1,099 1,104 1,091 1,099 2,200
2013/06/24 1,108 1,108 1,090 1,099 3,200
2013/06/21 1,078 1,088 1,077 1,086 3,900
2013/06/20 1,077 1,096 1,071 1,083 15,200
2013/06/19 1,120 1,126 1,104 1,119 8,000
2013/06/18 1,105 1,116 1,095 1,111 3,300
2013/06/17 1,071 1,090 1,065 1,081 5,700
2013/06/14 1,068 1,084 1,065 1,073 14,500
2013/06/13 1,070 1,084 1,062 1,073 2,800
2013/06/12 1,057 1,086 1,056 1,073 4,100
2013/06/11 1,058 1,084 1,057 1,070 3,800
2013/06/10 1,092 1,092 1,049 1,055 4,700
2013/06/07 1,065 1,069 1,046 1,046 6,700
2013/06/06 1,090 1,119 1,065 1,067 6,400
2013/06/05 1,096 1,125 1,092 1,096 2,700
2013/06/04 1,099 1,124 1,080 1,097 7,000
2013/06/03 1,101 1,123 1,092 1,099 6,400
2013/05/31 1,101 1,125 1,100 1,107 3,800
2013/05/30 1,110 1,114 1,100 1,101 5,800
2013/05/29 1,140 1,140 1,100 1,111 7,800
2013/05/28 1,153 1,153 1,130 1,137 4,200
2013/05/27 1,161 1,161 1,130 1,130 4,400
2013/05/24 1,138 1,165 1,130 1,132 12,200
2013/05/23 1,189 1,194 1,150 1,150 13,100
2013/05/22 1,200 1,200 1,189 1,189 2,800
2013/05/21 1,203 1,208 1,198 1,200 3,200
2013/05/20 1,205 1,210 1,198 1,199 17,400
2013/05/17 1,180 1,200 1,176 1,198 7,200
2013/05/16 1,188 1,188 1,171 1,183 5,800
2013/05/15 1,195 1,215 1,185 1,190 12,900
2013/05/14 1,198 1,199 1,195 1,195 5,900
2013/05/13 1,210 1,210 1,197 1,198 8,800
2013/05/10 1,205 1,205 1,196 1,198 4,500
2013/05/09 1,207 1,213 1,196 1,196 5,600
2013/05/08 1,201 1,215 1,199 1,201 7,000
2013/05/07 1,197 1,210 1,195 1,197 4,300
2013/05/02 1,194 1,194 1,185 1,188 3,100
2013/05/01 1,180 1,191 1,178 1,187 3,000
2013/04/30 1,187 1,197 1,180 1,180 6,400
2013/04/26 1,224 1,224 1,192 1,203 7,500
2013/04/25 1,220 1,220 1,200 1,217 6,400
2013/04/24 1,200 1,208 1,185 1,208 6,200
2013/04/23 1,185 1,198 1,180 1,197 4,500
2013/04/22 1,179 1,200 1,179 1,185 6,000
2013/04/19 1,197 1,200 1,169 1,179 9,800
2013/04/18 1,152 1,181 1,150 1,168 6,300
2013/04/17 1,140 1,151 1,134 1,147 6,500
2013/04/16 1,129 1,144 1,129 1,134 3,700
2013/04/15 1,129 1,137 1,125 1,129 5,800
2013/04/12 1,136 1,142 1,124 1,133 5,600
2013/04/11 1,122 1,136 1,122 1,136 3,900
2013/04/10 1,122 1,124 1,109 1,122 5,600
2013/04/09 1,131 1,145 1,115 1,118 7,100
2013/04/08 1,109 1,130 1,109 1,129 10,100
2013/04/05 1,100 1,111 1,089 1,109 10,800
2013/04/04 1,077 1,092 1,065 1,088 8,000
2013/04/03 1,075 1,092 1,073 1,077 8,500
2013/04/02 1,109 1,120 1,070 1,070 15,800
2013/04/01 1,098 1,100 1,084 1,084 8,700
2013/03/29 1,099 1,125 1,096 1,102 4,800
2013/03/28 1,096 1,106 1,096 1,101 4,900
2013/03/27 1,103 1,103 1,092 1,096 4,600
2013/03/26 1,097 1,109 1,092 1,095 6,800
2013/03/25 1,109 1,111 1,097 1,097 7,500
2013/03/22 1,100 1,108 1,099 1,099 3,900
2013/03/21 1,097 1,115 1,094 1,099 5,900
2013/03/19 1,096 1,112 1,096 1,102 10,800
2013/03/18 1,100 1,116 1,096 1,116 6,200
2013/03/15 1,102 1,103 1,091 1,100 5,200
2013/03/14 1,116 1,116 1,091 1,091 5,000
2013/03/13 1,095 1,100 1,092 1,095 3,600
2013/03/12 1,114 1,115 1,095 1,095 4,100
2013/03/11 1,101 1,115 1,100 1,100 5,900
2013/03/08 1,104 1,105 1,082 1,082 16,700
2013/03/07 1,103 1,103 1,092 1,092 3,100
2013/03/06 1,101 1,101 1,084 1,096 1,800
2013/03/05 1,100 1,109 1,100 1,104 5,700
2013/03/04 1,091 1,103 1,090 1,100 6,200
2013/03/01 1,071 1,095 1,071 1,092 4,400
2013/02/28 1,080 1,080 1,071 1,071 3,200
2013/02/27 1,103 1,103 1,062 1,072 4,600
2013/02/26 1,046 1,104 1,046 1,103 9,800
2013/02/25 1,090 1,104 1,090 1,104 4,300
2013/02/22 1,101 1,111 1,090 1,090 5,100
2013/02/21 1,099 1,112 1,099 1,100 5,200
2013/02/20 1,100 1,105 1,090 1,100 8,500
2013/02/19 1,095 1,105 1,092 1,105 5,800
2013/02/18 1,081 1,097 1,081 1,097 3,400
2013/02/15 1,070 1,085 1,070 1,082 5,700
2013/02/14 1,083 1,085 1,076 1,076 3,300
2013/02/13 1,082 1,085 1,080 1,082 2,300
2013/02/12 1,090 1,099 1,081 1,092 4,400
2013/02/08 1,085 1,103 1,080 1,100 12,500
2013/02/07 1,097 1,097 1,077 1,079 4,500
2013/02/06 1,077 1,096 1,077 1,090 5,500
2013/02/05 1,094 1,094 1,075 1,076 4,000
2013/02/04 1,087 1,101 1,075 1,100 9,700
2013/02/01 1,083 1,083 1,072 1,072 3,600
2013/01/31 1,072 1,078 1,069 1,071 4,400
2013/01/30 1,069 1,073 1,066 1,070 12,200
2013/01/29 1,060 1,065 1,058 1,062 2,100
2013/01/28 1,054 1,062 1,053 1,060 7,800
2013/01/25 1,066 1,066 1,057 1,058 5,800
2013/01/24 1,045 1,068 1,045 1,068 4,900
2013/01/23 1,053 1,059 1,044 1,057 14,600
2013/01/22 1,051 1,062 1,050 1,053 19,500
2013/01/21 1,055 1,062 1,052 1,052 20,600
2013/01/18 1,048 1,053 1,041 1,050 11,500
2013/01/17 1,049 1,049 1,041 1,048 6,400
2013/01/16 1,050 1,050 1,042 1,049 7,400
2013/01/15 1,057 1,057 1,050 1,053 10,100
2013/01/11 1,037 1,056 1,036 1,052 8,300
2013/01/10 1,049 1,049 1,018 1,047 18,000
2013/01/09 1,084 1,099 1,084 1,089 2,300
2013/01/08 1,084 1,093 1,082 1,088 2,600
2013/01/07 1,090 1,099 1,088 1,091 4,400
2013/01/04 1,090 1,094 1,082 1,090 4,800

このページの先頭へ