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
2015/12/30 1,110 1,134 1,096 1,121 6,500
2015/12/29 1,090 1,100 1,090 1,095 10,400
2015/12/28 1,092 1,102 1,092 1,094 6,800
2015/12/25 1,086 1,097 1,086 1,092 13,200
2015/12/24 1,109 1,110 1,081 1,085 9,000
2015/12/22 1,093 1,111 1,081 1,100 9,900
2015/12/21 1,140 1,140 1,052 1,107 22,000
2015/12/18 1,172 1,172 1,125 1,140 27,100
2015/12/17 1,220 1,220 1,156 1,175 25,800
2015/12/16 1,230 1,235 1,180 1,190 48,500
2015/12/15 1,150 1,366 1,106 1,145 182,000
2015/12/14 1,069 1,074 1,052 1,066 10,300
2015/12/11 1,048 1,077 1,048 1,073 14,700
2015/12/10 1,080 1,093 1,075 1,078 6,400
2015/12/09 1,100 1,104 1,083 1,088 6,100
2015/12/08 1,130 1,145 1,108 1,108 6,500
2015/12/07 1,136 1,150 1,129 1,130 6,700
2015/12/04 1,130 1,147 1,115 1,136 6,300
2015/12/03 1,145 1,166 1,145 1,148 5,200
2015/12/02 1,155 1,169 1,146 1,163 4,900
2015/12/01 1,160 1,175 1,157 1,167 7,700
2015/11/30 1,160 1,190 1,156 1,189 4,300
2015/11/27 1,185 1,185 1,164 1,164 6,000
2015/11/26 1,165 1,175 1,156 1,170 5,800
2015/11/25 1,190 1,190 1,158 1,164 7,400
2015/11/24 1,175 1,190 1,143 1,190 10,700
2015/11/20 1,179 1,179 1,153 1,177 9,700
2015/11/19 1,168 1,179 1,156 1,178 8,100
2015/11/18 1,135 1,174 1,121 1,170 12,300
2015/11/17 1,103 1,129 1,102 1,129 8,500
2015/11/16 1,110 1,110 1,093 1,099 4,500
2015/11/13 1,111 1,118 1,094 1,107 5,100
2015/11/12 1,091 1,146 1,091 1,135 5,300
2015/11/11 1,089 1,135 1,084 1,106 10,700
2015/11/10 1,126 1,126 1,063 1,089 20,200
2015/11/09 1,121 1,133 1,111 1,126 6,900
2015/11/06 1,135 1,146 1,109 1,121 5,900
2015/11/05 1,101 1,130 1,098 1,121 6,300
2015/11/04 1,129 1,129 1,103 1,114 5,100
2015/11/02 1,107 1,114 1,091 1,091 9,500
2015/10/30 1,137 1,144 1,106 1,107 12,200
2015/10/29 1,113 1,130 1,085 1,128 14,500
2015/10/28 1,127 1,127 1,080 1,118 7,100
2015/10/27 1,115 1,121 1,111 1,114 2,800
2015/10/26 1,121 1,124 1,110 1,115 4,300
2015/10/23 1,100 1,125 1,100 1,118 7,500
2015/10/22 1,114 1,120 1,090 1,118 5,200
2015/10/21 1,109 1,118 1,100 1,118 5,300
2015/10/20 1,121 1,121 1,103 1,109 6,700
2015/10/19 1,129 1,129 1,110 1,129 5,100
2015/10/16 1,119 1,132 1,113 1,129 7,200
2015/10/15 1,119 1,140 1,111 1,112 11,700
2015/10/14 1,170 1,170 1,111 1,142 13,200
2015/10/13 1,128 1,174 1,100 1,168 27,500
2015/10/09 1,043 1,150 1,040 1,139 56,600
2015/10/08 1,052 1,052 1,032 1,040 10,600
2015/10/07 1,069 1,069 1,044 1,059 12,300
2015/10/06 1,109 1,110 1,057 1,061 65,800
2015/10/05 1,139 1,139 1,139 1,139 9,800
2015/10/02 990 1,007 970 989 6,300
2015/10/01 1,009 1,014 965 1,000 8,200
2015/09/30 998 1,010 992 996 4,900
2015/09/29 997 997 980 980 16,500
2015/09/28 1,005 1,010 995 997 8,400
2015/09/25 990 1,009 989 1,005 6,400
2015/09/24 998 1,015 985 985 7,600
2015/09/18 1,034 1,034 1,000 1,000 10,100
2015/09/17 1,020 1,020 1,001 1,008 7,100
2015/09/16 1,005 1,013 995 1,001 3,900
2015/09/15 998 1,018 990 1,002 8,300
2015/09/14 1,018 1,018 996 996 5,700
2015/09/11 1,000 1,010 993 1,000 17,100
2015/09/10 1,000 1,006 983 1,002 10,500
2015/09/09 993 1,019 990 1,008 10,300
2015/09/08 1,010 1,021 960 962 11,800
2015/09/07 1,003 1,023 983 1,008 16,200
2015/09/04 1,040 1,046 1,000 1,017 14,900
2015/09/03 1,057 1,070 1,030 1,034 14,600
2015/09/02 1,055 1,087 1,027 1,050 15,400
2015/09/01 1,105 1,109 1,068 1,068 11,100
2015/08/31 1,098 1,120 1,097 1,115 9,300
2015/08/28 1,076 1,096 1,076 1,096 17,400
2015/08/27 1,062 1,090 1,062 1,076 42,100
2015/08/26 1,054 1,096 1,054 1,080 41,400
2015/08/25 1,005 1,095 1,005 1,045 24,400
2015/08/24 1,093 1,119 1,062 1,062 24,200
2015/08/21 1,190 1,195 1,151 1,157 24,300
2015/08/20 1,220 1,220 1,190 1,197 25,000
2015/08/19 1,228 1,238 1,224 1,226 10,200
2015/08/18 1,238 1,249 1,231 1,233 5,200
2015/08/17 1,238 1,252 1,222 1,230 20,600
2015/08/14 1,239 1,239 1,235 1,238 3,900
2015/08/13 1,236 1,238 1,228 1,238 6,000
2015/08/12 1,239 1,240 1,232 1,236 5,000
2015/08/11 1,242 1,248 1,238 1,244 9,200
2015/08/10 1,237 1,245 1,235 1,242 7,700
2015/08/07 1,222 1,244 1,222 1,238 9,000
2015/08/06 1,243 1,258 1,226 1,235 16,900
2015/08/05 1,253 1,258 1,214 1,243 11,100
2015/08/04 1,277 1,277 1,250 1,253 8,400
2015/08/03 1,265 1,278 1,265 1,277 18,100
2015/07/31 1,262 1,271 1,248 1,271 14,100
2015/07/30 1,274 1,276 1,260 1,262 20,100
2015/07/29 1,260 1,275 1,255 1,268 9,700
2015/07/28 1,276 1,276 1,250 1,260 8,900
2015/07/27 1,291 1,291 1,270 1,273 8,000
2015/07/24 1,290 1,290 1,263 1,276 8,000
2015/07/23 1,261 1,270 1,251 1,270 9,300
2015/07/22 1,253 1,263 1,248 1,253 3,200
2015/07/21 1,250 1,256 1,244 1,253 7,800
2015/07/17 1,255 1,260 1,250 1,254 8,700
2015/07/16 1,246 1,268 1,246 1,268 8,000
2015/07/15 1,250 1,257 1,230 1,244 11,300
2015/07/14 1,240 1,260 1,240 1,250 13,100
2015/07/13 1,244 1,250 1,228 1,237 14,300
2015/07/10 1,275 1,275 1,209 1,241 25,100
2015/07/09 1,160 1,284 1,151 1,236 61,400
2015/07/08 1,210 1,228 1,151 1,155 18,100
2015/07/07 1,254 1,271 1,208 1,230 20,100
2015/07/06 1,260 1,267 1,245 1,251 10,000
2015/07/03 1,288 1,290 1,271 1,271 4,300
2015/07/02 1,280 1,280 1,273 1,279 4,900
2015/07/01 1,270 1,290 1,265 1,285 10,000
2015/06/30 1,227 1,270 1,227 1,258 9,400
2015/06/29 1,250 1,275 1,220 1,238 14,300
2015/06/26 1,260 1,285 1,260 1,276 13,500
2015/06/25 1,270 1,274 1,250 1,260 11,300
2015/06/24 1,290 1,300 1,277 1,289 17,700
2015/06/23 1,291 1,292 1,276 1,278 13,000
2015/06/22 1,255 1,297 1,255 1,283 36,400
2015/06/19 1,224 1,249 1,222 1,238 18,800
2015/06/18 1,200 1,210 1,191 1,208 12,800
2015/06/17 1,216 1,216 1,182 1,182 8,000
2015/06/16 1,155 1,220 1,155 1,200 21,500
2015/06/15 1,149 1,149 1,143 1,145 2,200
2015/06/12 1,137 1,150 1,135 1,141 16,900
2015/06/11 1,116 1,126 1,116 1,126 2,100
2015/06/10 1,125 1,125 1,113 1,113 5,400
2015/06/09 1,100 1,111 1,100 1,104 4,700
2015/06/08 1,129 1,133 1,076 1,086 8,600
2015/06/05 1,127 1,138 1,126 1,126 1,900
2015/06/04 1,135 1,135 1,123 1,127 3,100
2015/06/03 1,140 1,143 1,123 1,135 3,500
2015/06/02 1,144 1,144 1,120 1,140 4,500
2015/06/01 1,147 1,147 1,133 1,139 5,900
2015/05/29 1,139 1,140 1,122 1,131 7,100
2015/05/28 1,134 1,143 1,130 1,140 7,100
2015/05/27 1,111 1,126 1,110 1,125 7,300
2015/05/26 1,121 1,121 1,107 1,111 2,800
2015/05/25 1,116 1,124 1,112 1,116 4,700
2015/05/22 1,117 1,117 1,112 1,116 1,900
2015/05/21 1,115 1,124 1,115 1,117 4,300
2015/05/20 1,128 1,128 1,106 1,114 6,700
2015/05/19 1,106 1,126 1,099 1,126 6,500
2015/05/18 1,094 1,120 1,091 1,105 5,400
2015/05/15 1,090 1,099 1,084 1,092 6,100
2015/05/14 1,120 1,120 1,084 1,084 6,700
2015/05/13 1,129 1,132 1,110 1,118 7,700
2015/05/12 1,130 1,133 1,127 1,129 2,300
2015/05/11 1,118 1,132 1,118 1,126 4,600
2015/05/08 1,120 1,135 1,110 1,118 13,000
2015/05/07 1,120 1,120 1,110 1,120 8,000
2015/05/01 1,120 1,130 1,104 1,116 4,500
2015/04/30 1,131 1,138 1,114 1,129 4,000
2015/04/28 1,145 1,147 1,124 1,133 8,600
2015/04/27 1,150 1,156 1,144 1,147 5,200
2015/04/24 1,104 1,143 1,100 1,143 25,900
2015/04/23 1,119 1,119 1,070 1,104 5,800
2015/04/22 1,120 1,121 1,102 1,121 3,800
2015/04/21 1,104 1,120 1,072 1,118 7,800
2015/04/20 1,115 1,120 1,090 1,104 10,400
2015/04/17 1,120 1,120 1,102 1,111 8,500
2015/04/16 1,105 1,117 1,100 1,106 8,400
2015/04/15 1,093 1,119 1,093 1,110 8,600
2015/04/14 1,080 1,098 1,073 1,092 8,800
2015/04/13 1,066 1,078 1,066 1,073 3,100
2015/04/10 1,059 1,090 1,059 1,072 24,600
2015/04/09 1,118 1,118 1,093 1,101 20,400
2015/04/08 1,086 1,115 1,063 1,105 10,400
2015/04/07 1,076 1,087 1,066 1,086 7,900
2015/04/06 1,124 1,124 1,050 1,076 15,000
2015/04/03 1,112 1,141 1,110 1,125 50,900
2015/04/02 1,099 1,119 1,048 1,070 75,500
2015/04/01 1,022 1,030 1,017 1,023 5,100
2015/03/31 1,030 1,031 1,014 1,017 6,800
2015/03/30 1,015 1,028 1,013 1,022 8,400
2015/03/27 1,014 1,035 1,011 1,015 10,200
2015/03/26 1,009 1,009 1,001 1,005 3,600
2015/03/25 1,001 1,008 1,000 1,003 4,400
2015/03/24 1,003 1,010 999 1,001 7,600
2015/03/23 1,006 1,011 1,003 1,007 4,200
2015/03/20 1,003 1,008 1,000 1,004 11,500
2015/03/19 1,011 1,011 1,001 1,007 7,300
2015/03/18 1,006 1,010 1,001 1,005 7,200
2015/03/17 1,007 1,015 1,004 1,011 4,700
2015/03/16 1,025 1,030 981 1,004 21,300
2015/03/13 1,017 1,040 1,017 1,023 12,700
2015/03/12 1,015 1,020 1,008 1,018 4,800
2015/03/11 1,014 1,015 1,010 1,010 3,200
2015/03/10 1,017 1,023 1,012 1,014 7,800
2015/03/09 1,041 1,041 1,021 1,024 4,100
2015/03/06 1,054 1,054 1,026 1,033 3,800
2015/03/05 1,043 1,048 1,039 1,039 1,500
2015/03/04 1,048 1,055 1,028 1,043 3,300
2015/03/03 1,045 1,052 1,045 1,048 7,000
2015/03/02 1,033 1,050 1,032 1,045 7,400
2015/02/27 1,031 1,039 1,030 1,033 7,900
2015/02/26 1,037 1,040 1,030 1,038 6,800
2015/02/25 1,006 1,038 1,006 1,029 4,400
2015/02/24 1,020 1,038 1,010 1,025 6,400
2015/02/23 1,028 1,033 1,020 1,020 6,900
2015/02/20 1,041 1,041 1,015 1,022 13,800
2015/02/19 1,048 1,056 1,030 1,055 12,500
2015/02/18 1,012 1,056 1,008 1,048 26,400
2015/02/17 1,000 1,007 996 1,003 6,200
2015/02/16 1,003 1,007 995 996 6,100
2015/02/13 1,007 1,007 999 1,002 7,400
2015/02/12 997 1,007 997 997 9,700
2015/02/10 998 1,000 994 997 9,800
2015/02/09 996 996 990 995 3,700
2015/02/06 981 993 981 985 13,000
2015/02/05 983 988 983 984 9,300
2015/02/04 982 1,001 982 988 9,100
2015/02/03 993 995 988 990 12,000
2015/02/02 1,007 1,007 992 992 7,900
2015/01/30 995 1,007 995 1,001 9,600
2015/01/29 1,005 1,005 998 999 9,700
2015/01/28 1,010 1,011 1,005 1,010 7,400
2015/01/27 1,000 1,003 997 1,002 6,100
2015/01/26 999 999 997 999 6,100
2015/01/23 998 1,005 997 1,002 3,400
2015/01/22 1,002 1,002 997 999 7,000
2015/01/21 1,012 1,012 1,000 1,002 5,300
2015/01/20 1,009 1,009 1,000 1,008 8,500
2015/01/19 1,000 1,008 997 1,008 6,800
2015/01/16 999 1,003 992 998 7,400
2015/01/15 998 1,013 998 1,006 6,100
2015/01/14 1,006 1,017 997 998 12,700
2015/01/13 1,035 1,040 1,000 1,004 10,700
2015/01/09 1,040 1,065 1,024 1,053 10,200
2015/01/08 1,003 1,056 998 1,040 15,600
2015/01/07 1,006 1,012 1,000 1,000 6,800
2015/01/06 1,019 1,019 1,000 1,006 10,400
2015/01/05 1,018 1,025 1,014 1,019 8,000

このページの先頭へ