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
2016/12/30 1,024 1,027 1,021 1,024 3,500
2016/12/29 1,022 1,028 1,018 1,028 3,800
2016/12/28 1,027 1,028 1,017 1,022 2,500
2016/12/27 1,027 1,027 1,019 1,025 5,800
2016/12/26 1,025 1,029 1,021 1,021 8,900
2016/12/22 1,029 1,030 1,020 1,029 4,800
2016/12/21 1,033 1,033 1,029 1,029 3,200
2016/12/20 1,027 1,038 1,027 1,033 9,300
2016/12/19 1,056 1,058 1,027 1,041 26,200
2016/12/16 1,059 1,059 1,047 1,057 6,700
2016/12/15 1,054 1,057 1,048 1,057 8,900
2016/12/14 1,050 1,053 1,046 1,050 2,700
2016/12/13 1,044 1,052 1,040 1,050 3,900
2016/12/12 1,039 1,044 1,035 1,044 4,100
2016/12/09 1,032 1,039 1,032 1,039 12,600
2016/12/08 1,059 1,059 1,032 1,039 10,600
2016/12/07 1,036 1,058 1,036 1,056 11,900
2016/12/06 1,036 1,047 1,036 1,039 5,700
2016/12/05 1,050 1,053 1,032 1,047 4,800
2016/12/02 1,041 1,055 1,041 1,050 4,500
2016/12/01 1,060 1,060 1,044 1,055 8,200
2016/11/30 1,048 1,053 1,045 1,052 4,500
2016/11/29 1,031 1,049 1,031 1,048 6,400
2016/11/28 1,038 1,040 1,034 1,040 5,600
2016/11/25 1,031 1,039 1,014 1,036 9,000
2016/11/24 1,035 1,035 1,031 1,035 4,000
2016/11/22 1,028 1,034 1,023 1,032 7,200
2016/11/21 1,020 1,028 1,020 1,026 1,900
2016/11/18 1,013 1,028 1,013 1,023 28,200
2016/11/17 1,024 1,024 1,018 1,024 18,400
2016/11/16 1,022 1,024 1,017 1,024 14,400
2016/11/15 1,017 1,021 1,016 1,020 15,200
2016/11/14 1,016 1,020 1,016 1,017 4,500
2016/11/11 1,012 1,016 1,005 1,016 15,400
2016/11/10 1,017 1,017 1,001 1,012 3,400
2016/11/09 1,023 1,023 994 995 12,100
2016/11/08 1,014 1,017 1,008 1,017 3,300
2016/11/07 1,016 1,016 1,008 1,014 3,600
2016/11/04 1,000 1,025 1,000 1,016 4,200
2016/11/02 1,000 1,011 990 1,002 8,900
2016/11/01 984 1,017 984 1,010 24,600
2016/10/31 1,023 1,023 1,017 1,017 7,600
2016/10/28 1,012 1,023 1,003 1,023 13,400
2016/10/27 1,010 1,012 1,008 1,012 3,300
2016/10/26 1,001 1,010 1,001 1,010 5,500
2016/10/25 1,006 1,007 1,001 1,007 3,400
2016/10/24 1,000 1,004 1,000 1,003 2,200
2016/10/21 1,010 1,010 1,000 1,002 900
2016/10/20 1,009 1,010 1,004 1,006 8,000
2016/10/19 1,000 1,009 999 1,009 8,100
2016/10/18 1,000 1,004 997 998 4,000
2016/10/17 1,002 1,003 995 1,003 3,100
2016/10/14 994 999 994 996 1,400
2016/10/13 1,000 1,001 997 998 1,700
2016/10/12 992 1,000 991 996 4,100
2016/10/11 990 1,004 990 1,004 6,200
2016/10/07 1,001 1,001 993 996 3,700
2016/10/06 992 999 992 999 4,800
2016/10/05 978 1,003 978 992 16,300
2016/10/04 1,003 1,009 1,000 1,006 7,900
2016/10/03 1,002 1,002 998 998 1,700
2016/09/30 999 1,000 997 998 2,100
2016/09/29 1,004 1,004 998 1,004 2,500
2016/09/28 1,004 1,004 999 1,000 3,400
2016/09/27 998 1,006 993 1,006 8,600
2016/09/26 1,002 1,002 996 1,000 3,300
2016/09/23 1,002 1,002 996 1,001 3,800
2016/09/21 997 1,002 995 1,002 3,500
2016/09/20 1,003 1,003 995 997 8,100
2016/09/16 1,002 1,003 999 1,003 3,600
2016/09/15 1,000 1,000 996 998 1,700
2016/09/14 1,003 1,003 999 1,000 3,500
2016/09/13 997 1,005 995 996 8,300
2016/09/12 994 998 992 997 4,800
2016/09/09 993 1,000 993 995 8,400
2016/09/08 999 999 994 998 2,600
2016/09/07 993 999 993 999 6,000
2016/09/06 998 998 995 997 3,000
2016/09/05 998 999 992 998 4,200
2016/09/02 995 995 992 993 3,200
2016/09/01 996 996 991 995 4,300
2016/08/31 997 997 992 997 7,500
2016/08/30 1,002 1,003 999 999 7,700
2016/08/29 1,004 1,004 994 1,002 49,200
2016/08/26 1,011 1,012 1,003 1,003 41,400
2016/08/25 1,031 1,032 1,015 1,018 20,700
2016/08/24 1,016 1,040 1,010 1,034 19,400
2016/08/23 1,007 1,013 1,005 1,007 13,300
2016/08/22 1,009 1,011 1,004 1,007 9,100
2016/08/19 1,001 1,008 1,000 1,006 23,100
2016/08/18 1,006 1,010 1,003 1,003 12,700
2016/08/17 1,007 1,011 1,006 1,006 6,500
2016/08/16 1,013 1,020 1,007 1,008 13,200
2016/08/15 1,005 1,014 1,005 1,011 10,100
2016/08/12 1,005 1,011 1,005 1,011 3,200
2016/08/10 1,002 1,016 999 1,004 14,000
2016/08/09 1,002 1,004 1,000 1,001 2,900
2016/08/08 1,000 1,004 999 1,002 6,400
2016/08/05 999 1,002 998 1,000 12,500
2016/08/04 1,000 1,002 985 1,000 35,100
2016/08/03 1,004 1,005 999 1,000 27,700
2016/08/02 1,016 1,017 1,004 1,006 12,500
2016/08/01 1,010 1,014 1,005 1,006 9,900
2016/07/29 1,008 1,015 1,007 1,011 6,100
2016/07/28 1,018 1,018 1,010 1,018 8,000
2016/07/27 1,008 1,015 1,008 1,015 5,600
2016/07/26 1,008 1,016 1,007 1,008 6,800
2016/07/25 1,012 1,014 1,009 1,014 2,800
2016/07/22 1,016 1,016 1,006 1,009 4,200
2016/07/21 1,011 1,015 1,006 1,011 7,000
2016/07/20 1,008 1,014 1,008 1,014 8,900
2016/07/19 1,015 1,022 1,008 1,014 10,900
2016/07/15 1,030 1,030 1,010 1,010 15,300
2016/07/14 1,024 1,027 1,020 1,020 7,900
2016/07/13 1,018 1,026 1,018 1,024 5,300
2016/07/12 1,023 1,028 1,017 1,018 14,000
2016/07/11 1,015 1,026 1,015 1,020 7,600
2016/07/08 1,032 1,033 1,023 1,023 7,100
2016/07/07 1,028 1,028 1,021 1,026 2,300
2016/07/06 1,034 1,034 1,025 1,028 3,300
2016/07/05 1,033 1,034 1,027 1,034 3,400
2016/07/04 1,027 1,033 1,020 1,033 5,500
2016/07/01 1,014 1,029 1,010 1,029 6,200
2016/06/30 1,030 1,030 1,012 1,014 7,000
2016/06/29 1,027 1,030 1,016 1,030 3,700
2016/06/28 991 1,030 991 1,008 8,900
2016/06/27 990 1,019 990 1,014 6,200
2016/06/24 1,018 1,021 988 994 10,600
2016/06/23 1,024 1,024 1,015 1,021 2,100
2016/06/22 1,033 1,033 1,009 1,024 5,700
2016/06/21 1,023 1,034 1,023 1,033 3,400
2016/06/20 1,038 1,038 1,023 1,023 6,700
2016/06/17 1,038 1,038 1,006 1,014 8,800
2016/06/16 1,015 1,015 991 994 11,800
2016/06/15 1,004 1,014 1,001 1,001 4,100
2016/06/14 1,026 1,026 1,001 1,004 8,500
2016/06/13 1,054 1,054 1,015 1,015 10,600
2016/06/10 1,050 1,060 1,035 1,041 13,200
2016/06/09 1,040 1,046 1,036 1,044 3,500
2016/06/08 1,036 1,044 1,035 1,040 3,800
2016/06/07 1,042 1,042 1,033 1,036 2,200
2016/06/06 1,046 1,046 1,035 1,042 4,200
2016/06/03 1,040 1,042 1,030 1,042 3,000
2016/06/02 1,055 1,055 1,030 1,038 7,700
2016/06/01 1,050 1,067 1,037 1,050 26,200
2016/05/31 1,032 1,032 1,015 1,019 9,400
2016/05/30 1,027 1,038 1,025 1,029 6,000
2016/05/27 1,025 1,032 1,020 1,026 5,800
2016/05/26 1,021 1,026 1,019 1,022 4,100
2016/05/25 1,023 1,028 1,018 1,019 4,000
2016/05/24 1,016 1,025 1,010 1,020 3,900
2016/05/23 1,013 1,025 1,005 1,016 7,200
2016/05/20 1,031 1,031 1,010 1,014 9,000
2016/05/19 1,035 1,035 1,013 1,026 5,900
2016/05/18 1,012 1,025 1,007 1,020 5,500
2016/05/17 1,015 1,015 1,001 1,012 8,800
2016/05/16 1,018 1,018 1,004 1,011 6,000
2016/05/13 1,011 1,014 1,000 1,008 9,000
2016/05/12 1,020 1,024 1,013 1,018 2,600
2016/05/11 1,026 1,026 1,014 1,020 5,300
2016/05/10 1,009 1,027 1,004 1,017 7,200
2016/05/09 1,001 1,007 1,001 1,004 4,500
2016/05/06 1,004 1,006 999 1,001 8,900
2016/05/02 1,017 1,028 1,003 1,004 9,500
2016/04/28 1,044 1,044 1,026 1,028 3,900
2016/04/27 1,030 1,041 1,026 1,038 6,300
2016/04/26 1,024 1,027 1,022 1,026 1,800
2016/04/25 1,027 1,039 1,020 1,024 3,600
2016/04/22 1,020 1,036 1,020 1,025 6,400
2016/04/21 1,036 1,042 1,030 1,033 8,600
2016/04/20 1,035 1,046 1,031 1,036 11,300
2016/04/19 1,029 1,030 1,019 1,030 5,400
2016/04/18 1,016 1,029 1,011 1,016 6,100
2016/04/15 1,022 1,032 1,017 1,023 7,600
2016/04/14 1,022 1,034 1,021 1,030 8,300
2016/04/13 1,041 1,041 1,015 1,022 10,400
2016/04/12 1,036 1,044 1,027 1,033 8,900
2016/04/11 1,097 1,098 1,027 1,047 34,100
2016/04/08 999 1,037 999 1,007 8,900
2016/04/07 1,007 1,010 1,000 1,002 4,900
2016/04/06 1,015 1,015 1,004 1,007 4,500
2016/04/05 1,037 1,040 1,012 1,015 4,500
2016/04/04 1,005 1,046 1,005 1,037 13,000
2016/04/01 1,061 1,065 1,022 1,022 9,200
2016/03/31 1,068 1,070 1,059 1,059 8,000
2016/03/30 1,060 1,065 1,057 1,062 4,700
2016/03/29 1,060 1,065 1,036 1,059 3,800
2016/03/28 1,060 1,060 1,037 1,060 10,900
2016/03/25 1,055 1,055 1,030 1,035 2,900
2016/03/24 1,055 1,055 1,035 1,036 5,100
2016/03/23 1,050 1,053 1,042 1,048 3,600
2016/03/22 1,040 1,064 1,037 1,056 7,200
2016/03/18 1,060 1,060 998 1,035 17,100
2016/03/17 1,070 1,070 1,043 1,060 9,000
2016/03/16 1,050 1,055 1,046 1,046 5,500
2016/03/15 1,043 1,049 1,038 1,043 4,300
2016/03/14 1,020 1,049 1,019 1,043 9,400
2016/03/11 1,015 1,029 1,009 1,023 9,000
2016/03/10 1,022 1,025 1,001 1,015 5,400
2016/03/09 1,021 1,021 1,003 1,011 4,900
2016/03/08 1,038 1,038 1,012 1,021 6,500
2016/03/07 1,028 1,033 1,010 1,031 20,200
2016/03/04 980 997 980 989 2,700
2016/03/03 975 994 975 992 2,900
2016/03/02 967 985 967 975 3,100
2016/03/01 965 985 964 964 5,000
2016/02/29 1,002 1,002 964 964 8,200
2016/02/26 1,018 1,018 979 979 5,400
2016/02/25 996 1,020 992 998 4,200
2016/02/24 988 1,011 984 984 5,200
2016/02/23 999 1,000 983 988 4,900
2016/02/22 979 987 973 983 3,600
2016/02/19 998 998 965 986 10,200
2016/02/18 975 1,006 960 998 17,400
2016/02/17 944 965 935 948 7,500
2016/02/16 944 959 937 945 7,500
2016/02/15 950 958 925 951 6,800
2016/02/12 930 964 901 901 25,000
2016/02/10 986 986 940 940 16,800
2016/02/09 1,000 1,005 961 971 15,700
2016/02/08 999 1,011 999 1,007 5,100
2016/02/05 1,007 1,010 997 1,001 7,700
2016/02/04 1,025 1,025 1,004 1,011 3,200
2016/02/03 1,028 1,030 1,012 1,025 8,100
2016/02/02 1,049 1,049 1,027 1,031 4,000
2016/02/01 1,024 1,033 1,018 1,033 9,300
2016/01/29 1,007 1,010 999 1,003 3,700
2016/01/28 1,025 1,025 1,002 1,003 6,500
2016/01/27 1,001 1,016 1,000 1,015 3,900
2016/01/26 1,006 1,011 998 998 5,200
2016/01/25 1,015 1,020 1,000 1,011 9,200
2016/01/22 988 1,016 969 1,016 9,200
2016/01/21 985 995 960 960 13,600
2016/01/20 1,005 1,014 984 984 14,700
2016/01/19 1,014 1,014 996 1,002 6,900
2016/01/18 990 1,024 987 999 11,300
2016/01/15 1,026 1,039 999 1,004 14,900
2016/01/14 1,018 1,018 1,001 1,007 18,100
2016/01/13 1,030 1,055 1,018 1,020 15,600
2016/01/12 1,083 1,096 1,002 1,015 63,200
2016/01/08 1,125 1,189 1,106 1,170 21,200
2016/01/07 1,163 1,181 1,134 1,135 27,600
2016/01/06 1,144 1,155 1,142 1,144 10,500
2016/01/05 1,140 1,147 1,131 1,143 6,900
2016/01/04 1,121 1,155 1,120 1,141 11,400

このページの先頭へ