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
2014/12/30 1,010 1,030 1,010 1,020 9,200
2014/12/29 1,015 1,026 1,010 1,022 8,200
2014/12/26 999 1,010 981 1,008 13,700
2014/12/25 1,000 1,000 993 993 26,700
2014/12/24 1,000 1,015 997 1,000 20,100
2014/12/22 1,000 1,004 998 1,002 21,100
2014/12/19 1,019 1,019 995 1,003 16,800
2014/12/18 995 1,002 990 996 24,600
2014/12/17 1,000 1,005 997 997 14,800
2014/12/16 1,005 1,009 1,000 1,000 18,100
2014/12/15 1,011 1,016 1,008 1,008 7,700
2014/12/12 1,011 1,021 1,011 1,011 14,900
2014/12/11 1,025 1,034 1,016 1,018 9,700
2014/12/10 1,050 1,056 1,031 1,035 12,400
2014/12/09 1,060 1,062 1,050 1,050 16,300
2014/12/08 1,061 1,100 1,050 1,072 35,200
2014/12/05 1,150 1,150 1,132 1,143 8,100
2014/12/04 1,143 1,159 1,132 1,137 23,800
2014/12/03 1,109 1,139 1,108 1,129 16,600
2014/12/02 1,113 1,128 1,109 1,120 11,300
2014/12/01 1,119 1,129 1,109 1,120 13,100
2014/11/28 1,119 1,120 1,090 1,119 13,100
2014/11/27 1,104 1,115 1,096 1,107 8,000
2014/11/26 1,112 1,112 1,090 1,100 16,000
2014/11/25 1,087 1,101 1,085 1,088 8,700
2014/11/21 1,100 1,100 1,085 1,088 9,100
2014/11/20 1,120 1,120 1,091 1,102 17,400
2014/11/19 1,110 1,116 1,106 1,114 12,800
2014/11/18 1,121 1,121 1,101 1,108 9,900
2014/11/17 1,114 1,125 1,102 1,118 7,700
2014/11/14 1,143 1,143 1,119 1,129 11,700
2014/11/13 1,111 1,134 1,111 1,126 4,900
2014/11/12 1,142 1,144 1,120 1,127 27,000
2014/11/11 1,097 1,142 1,097 1,138 22,900
2014/11/10 1,106 1,120 1,073 1,109 15,400
2014/11/07 1,098 1,108 1,073 1,105 15,400
2014/11/06 1,097 1,127 1,090 1,096 19,400
2014/11/05 1,068 1,100 1,055 1,092 17,900
2014/11/04 1,097 1,097 1,050 1,068 28,700
2014/10/31 1,061 1,120 1,040 1,103 27,300
2014/10/30 1,080 1,087 1,050 1,050 33,400
2014/10/29 1,063 1,085 1,063 1,081 8,200
2014/10/28 1,074 1,087 1,057 1,072 8,500
2014/10/27 1,079 1,080 1,067 1,076 8,200
2014/10/24 1,070 1,070 1,041 1,050 13,300
2014/10/23 1,019 1,058 1,015 1,033 13,200
2014/10/22 1,042 1,051 1,000 1,033 35,700
2014/10/21 1,040 1,049 1,040 1,041 10,100
2014/10/20 1,102 1,102 1,035 1,041 23,500
2014/10/17 1,050 1,054 1,004 1,012 26,900
2014/10/16 1,048 1,060 1,027 1,028 22,500
2014/10/15 1,061 1,087 1,056 1,084 11,400
2014/10/14 1,056 1,078 1,056 1,058 20,200
2014/10/10 1,128 1,150 1,110 1,110 33,500
2014/10/09 1,198 1,198 1,151 1,153 25,500
2014/10/08 1,137 1,185 1,131 1,180 26,000
2014/10/07 1,164 1,186 1,148 1,154 12,300
2014/10/06 1,141 1,198 1,141 1,171 28,300
2014/10/03 1,128 1,151 1,128 1,144 10,100
2014/10/02 1,153 1,155 1,136 1,137 22,700
2014/10/01 1,180 1,194 1,162 1,176 19,100
2014/09/30 1,178 1,193 1,172 1,178 12,600
2014/09/29 1,199 1,199 1,180 1,194 14,100
2014/09/26 1,199 1,199 1,176 1,188 15,600
2014/09/25 1,175 1,199 1,156 1,199 27,800
2014/09/24 1,182 1,200 1,169 1,174 51,400
2014/09/22 1,246 1,249 1,215 1,242 19,700
2014/09/19 1,276 1,276 1,220 1,235 16,200
2014/09/18 1,212 1,265 1,211 1,246 26,000
2014/09/17 1,225 1,226 1,211 1,218 10,600
2014/09/16 1,230 1,235 1,209 1,220 15,700
2014/09/12 1,251 1,265 1,244 1,245 18,500
2014/09/11 1,241 1,269 1,236 1,266 15,100
2014/09/10 1,290 1,290 1,241 1,245 29,700
2014/09/09 1,300 1,301 1,279 1,287 12,700
2014/09/08 1,285 1,295 1,270 1,289 17,700
2014/09/05 1,315 1,316 1,290 1,291 20,100
2014/09/04 1,329 1,330 1,307 1,316 16,700
2014/09/03 1,307 1,324 1,305 1,321 19,900
2014/09/02 1,320 1,343 1,307 1,314 29,100
2014/09/01 1,318 1,323 1,290 1,307 34,500
2014/08/29 1,361 1,379 1,300 1,323 77,800
2014/08/28 1,482 1,555 1,361 1,393 316,100
2014/08/27 1,327 1,348 1,297 1,302 70,200
2014/08/26 1,390 1,398 1,326 1,354 59,200
2014/08/25 1,390 1,391 1,370 1,386 25,000
2014/08/22 1,390 1,392 1,372 1,383 34,600
2014/08/21 1,415 1,416 1,391 1,394 40,200
2014/08/20 1,450 1,497 1,425 1,428 99,400
2014/08/19 1,419 1,422 1,379 1,404 45,000
2014/08/18 1,351 1,384 1,345 1,373 30,400
2014/08/15 1,401 1,402 1,350 1,351 51,500
2014/08/14 1,347 1,374 1,343 1,354 51,000
2014/08/13 1,385 1,495 1,376 1,407 114,900
2014/08/12 1,385 1,385 1,317 1,370 70,400
2014/08/11 1,420 1,448 1,390 1,390 63,000
2014/08/08 1,446 1,478 1,350 1,373 102,300
2014/08/07 1,478 1,725 1,420 1,476 469,700
2014/08/06 1,595 1,649 1,470 1,492 143,100
2014/08/05 1,761 1,844 1,546 1,598 456,000
2014/08/04 1,960 2,149 1,765 1,791 593,300
2014/08/01 1,765 2,085 1,730 1,885 1,707,100
2014/07/31 1,685 1,685 1,685 1,685 124,400
2014/07/30 1,385 1,385 1,385 1,385 37,800
2014/07/29 1,081 1,093 1,080 1,085 5,000
2014/07/28 1,082 1,094 1,077 1,081 11,200
2014/07/25 1,082 1,087 1,082 1,085 2,900
2014/07/24 1,085 1,091 1,080 1,083 5,100
2014/07/23 1,085 1,095 1,082 1,085 5,200
2014/07/22 1,090 1,094 1,089 1,094 2,800
2014/07/18 1,089 1,096 1,085 1,086 9,100
2014/07/17 1,094 1,097 1,093 1,096 5,500
2014/07/16 1,089 1,097 1,089 1,093 1,600
2014/07/15 1,080 1,098 1,080 1,098 9,000
2014/07/14 1,084 1,090 1,070 1,079 7,300
2014/07/11 1,088 1,088 1,081 1,084 7,500
2014/07/10 1,085 1,095 1,085 1,088 3,300
2014/07/09 1,080 1,089 1,080 1,085 9,300
2014/07/08 1,095 1,095 1,091 1,095 3,700
2014/07/07 1,094 1,095 1,092 1,095 3,700
2014/07/04 1,094 1,095 1,092 1,092 2,600
2014/07/03 1,088 1,094 1,087 1,094 2,600
2014/07/02 1,087 1,095 1,085 1,090 4,200
2014/07/01 1,085 1,095 1,081 1,090 3,900
2014/06/30 1,080 1,094 1,080 1,088 2,300
2014/06/27 1,100 1,100 1,076 1,078 10,000
2014/06/26 1,070 1,090 1,070 1,090 4,100
2014/06/25 1,067 1,085 1,067 1,075 2,800
2014/06/24 1,072 1,085 1,068 1,078 3,500
2014/06/23 1,085 1,085 1,070 1,072 3,100
2014/06/20 1,099 1,099 1,070 1,080 7,200
2014/06/19 1,073 1,099 1,071 1,099 8,200
2014/06/18 1,060 1,071 1,060 1,069 3,700
2014/06/17 1,054 1,060 1,054 1,055 3,600
2014/06/16 1,045 1,056 1,045 1,052 12,700
2014/06/13 1,030 1,045 1,030 1,043 8,300
2014/06/12 1,030 1,042 1,030 1,038 2,000
2014/06/11 1,037 1,040 1,032 1,034 3,100
2014/06/10 1,033 1,037 1,032 1,034 2,400
2014/06/09 1,025 1,034 1,025 1,033 3,800
2014/06/06 1,024 1,033 1,024 1,033 3,500
2014/06/05 1,023 1,028 1,021 1,024 2,000
2014/06/04 1,025 1,027 1,020 1,023 1,600
2014/06/03 1,020 1,026 1,020 1,023 2,500
2014/06/02 1,015 1,025 1,015 1,020 4,100
2014/05/30 1,018 1,025 1,012 1,018 1,800
2014/05/29 1,012 1,022 1,011 1,018 1,900
2014/05/28 1,022 1,026 1,014 1,022 5,300
2014/05/27 1,020 1,020 1,008 1,018 2,500
2014/05/26 1,003 1,015 1,003 1,015 3,500
2014/05/23 1,001 1,005 1,001 1,003 2,000
2014/05/22 999 1,003 980 1,000 3,400
2014/05/21 991 992 980 980 6,400
2014/05/20 1,011 1,011 989 990 10,400
2014/05/19 997 1,010 996 1,008 4,800
2014/05/16 1,005 1,008 997 997 4,800
2014/05/15 1,005 1,008 1,005 1,007 1,400
2014/05/14 1,004 1,008 1,004 1,008 1,200
2014/05/13 1,005 1,011 1,001 1,009 3,700
2014/05/12 1,015 1,015 1,001 1,003 1,700
2014/05/09 1,020 1,020 1,002 1,013 2,400
2014/05/08 999 1,015 999 1,015 3,800
2014/05/07 1,007 1,017 997 997 5,800
2014/05/02 1,020 1,028 1,004 1,025 1,700
2014/05/01 1,025 1,028 1,012 1,028 3,900
2014/04/30 1,001 1,007 1,001 1,005 2,300
2014/04/28 1,025 1,025 995 996 7,000
2014/04/25 1,016 1,020 1,014 1,017 1,100
2014/04/24 1,016 1,016 1,015 1,015 700
2014/04/23 1,015 1,020 1,015 1,016 800
2014/04/22 1,024 1,024 1,015 1,015 900
2014/04/21 1,024 1,024 1,015 1,015 900
2014/04/18 1,027 1,027 1,010 1,017 11,000
2014/04/17 1,010 1,017 1,001 1,014 5,100
2014/04/16 1,007 1,010 1,000 1,009 3,000
2014/04/15 997 1,006 997 1,001 5,400
2014/04/14 992 1,001 992 993 6,100
2014/04/11 995 1,000 991 992 6,600
2014/04/10 1,018 1,018 994 995 3,500
2014/04/09 991 1,004 990 990 6,200
2014/04/08 1,002 1,019 998 1,007 6,100
2014/04/07 1,003 1,019 1,003 1,012 2,500
2014/04/04 1,012 1,015 1,004 1,005 3,200
2014/04/03 1,010 1,015 1,003 1,012 3,000
2014/04/02 1,034 1,034 1,010 1,016 6,400
2014/04/01 1,029 1,029 1,003 1,021 6,500
2014/03/31 990 1,000 990 997 5,600
2014/03/28 1,000 1,000 995 1,000 6,600
2014/03/27 1,000 1,000 991 995 5,900
2014/03/26 1,000 1,000 989 995 5,600
2014/03/25 1,000 1,000 982 993 6,200
2014/03/24 981 1,000 981 993 5,700
2014/03/20 999 999 984 988 6,400
2014/03/19 987 998 981 993 5,800
2014/03/18 962 989 962 985 10,700
2014/03/17 980 982 965 969 14,900
2014/03/14 980 994 980 982 20,800
2014/03/13 985 992 985 985 3,800
2014/03/12 995 1,000 984 985 9,900
2014/03/11 998 1,003 994 999 10,600
2014/03/10 998 1,000 995 997 5,000
2014/03/07 998 999 990 999 5,800
2014/03/06 997 1,000 993 998 5,900
2014/03/05 993 1,000 991 997 5,700
2014/03/04 996 996 988 993 4,000
2014/03/03 992 1,000 987 999 8,300
2014/02/28 1,001 1,001 990 992 7,100
2014/02/27 992 996 990 990 4,900
2014/02/26 991 1,003 991 996 6,800
2014/02/25 991 1,005 989 1,002 9,800
2014/02/24 1,000 1,001 986 993 2,600
2014/02/21 993 1,008 993 1,001 9,600
2014/02/20 1,002 1,002 980 993 12,300
2014/02/19 999 1,002 988 1,002 8,900
2014/02/18 980 999 980 992 10,900
2014/02/17 980 988 977 982 3,100
2014/02/14 985 985 976 977 7,900
2014/02/13 1,011 1,011 985 985 8,300
2014/02/12 988 999 988 991 4,100
2014/02/10 989 998 985 988 5,800
2014/02/07 984 989 983 987 6,100
2014/02/06 990 990 983 983 4,400
2014/02/05 995 1,000 983 990 10,700
2014/02/04 999 999 986 996 11,800
2014/02/03 1,000 1,022 1,000 1,016 9,800
2014/01/31 1,002 1,005 991 1,002 10,300
2014/01/30 1,011 1,014 1,001 1,008 8,500
2014/01/29 1,014 1,033 1,014 1,027 7,400
2014/01/28 1,022 1,025 1,011 1,013 10,000
2014/01/27 1,030 1,030 1,005 1,009 11,400
2014/01/24 1,050 1,064 1,035 1,058 18,400
2014/01/23 1,075 1,075 1,051 1,059 4,500
2014/01/22 1,070 1,089 1,069 1,076 4,000
2014/01/21 1,070 1,088 1,070 1,085 7,900
2014/01/20 1,090 1,090 1,067 1,076 9,000
2014/01/17 1,060 1,081 1,058 1,074 10,400
2014/01/16 1,039 1,065 1,038 1,059 13,900
2014/01/15 1,031 1,040 1,030 1,037 5,300
2014/01/14 1,030 1,041 1,000 1,030 17,500
2014/01/10 1,030 1,046 1,018 1,038 16,500
2014/01/09 1,039 1,047 1,036 1,047 10,800
2014/01/08 1,030 1,039 1,026 1,039 6,400
2014/01/07 1,028 1,034 1,025 1,030 9,200
2014/01/06 1,007 1,028 1,007 1,025 13,400

このページの先頭へ