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 |