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
2020/12/30 1,468 1,490 1,438 1,490 10,500
2020/12/29 1,501 1,501 1,459 1,468 23,400
2020/12/28 1,439 1,485 1,439 1,485 18,800
2020/12/25 1,379 1,423 1,379 1,423 7,600
2020/12/24 1,366 1,390 1,357 1,390 6,300
2020/12/23 1,387 1,390 1,363 1,367 6,100
2020/12/22 1,400 1,406 1,360 1,383 9,000
2020/12/21 1,407 1,423 1,392 1,404 10,800
2020/12/18 1,438 1,438 1,412 1,424 13,300
2020/12/17 1,400 1,424 1,400 1,422 18,600
2020/12/16 1,365 1,398 1,365 1,395 8,300
2020/12/15 1,351 1,372 1,340 1,365 4,300
2020/12/14 1,348 1,371 1,342 1,360 5,900
2020/12/11 1,343 1,356 1,333 1,341 9,700
2020/12/10 1,331 1,333 1,320 1,322 3,900
2020/12/09 1,339 1,339 1,323 1,335 3,100
2020/12/08 1,309 1,330 1,309 1,316 2,800
2020/12/07 1,409 1,409 1,309 1,312 15,100
2020/12/04 1,387 1,410 1,380 1,410 3,300
2020/12/03 1,415 1,415 1,379 1,379 5,500
2020/12/02 1,406 1,424 1,389 1,415 15,900
2020/12/01 1,365 1,405 1,364 1,405 19,400
2020/11/30 1,370 1,370 1,356 1,358 6,100
2020/11/27 1,348 1,367 1,340 1,367 9,100
2020/11/26 1,342 1,349 1,338 1,344 4,100
2020/11/25 1,342 1,342 1,333 1,342 4,100
2020/11/24 1,310 1,347 1,310 1,342 10,600
2020/11/20 1,295 1,310 1,275 1,306 7,900
2020/11/19 1,275 1,295 1,271 1,295 4,500
2020/11/18 1,271 1,294 1,260 1,279 5,700
2020/11/17 1,310 1,310 1,268 1,271 9,100
2020/11/16 1,271 1,326 1,271 1,314 12,900
2020/11/13 1,279 1,294 1,279 1,282 4,000
2020/11/12 1,330 1,335 1,275 1,285 10,800
2020/11/11 1,295 1,339 1,278 1,320 12,000
2020/11/10 1,340 1,350 1,270 1,289 13,000
2020/11/09 1,343 1,362 1,330 1,356 13,300
2020/11/06 1,349 1,349 1,306 1,329 7,600
2020/11/05 1,302 1,350 1,302 1,350 8,200
2020/11/04 1,295 1,300 1,243 1,288 10,100
2020/11/02 1,286 1,297 1,272 1,287 7,900
2020/10/30 1,357 1,357 1,221 1,256 10,200
2020/10/29 1,372 1,380 1,355 1,356 4,000
2020/10/28 1,386 1,386 1,354 1,385 5,300
2020/10/27 1,338 1,387 1,338 1,387 5,800
2020/10/26 1,355 1,383 1,355 1,357 5,500
2020/10/23 1,336 1,378 1,331 1,370 9,800
2020/10/22 1,399 1,399 1,335 1,336 13,200
2020/10/21 1,371 1,400 1,362 1,398 8,300
2020/10/20 1,401 1,401 1,345 1,365 12,900
2020/10/19 1,335 1,410 1,335 1,405 18,200
2020/10/16 1,372 1,396 1,335 1,336 35,500
2020/10/15 1,436 1,454 1,377 1,377 45,300
2020/10/14 1,496 1,496 1,430 1,457 15,700
2020/10/13 1,508 1,508 1,481 1,499 13,300
2020/10/12 1,460 1,511 1,441 1,504 22,300
2020/10/09 1,520 1,525 1,445 1,469 57,300
2020/10/08 1,550 1,591 1,525 1,525 83,200
2020/10/07 1,527 1,673 1,500 1,530 232,800
2020/10/06 1,443 1,457 1,394 1,456 67,600
2020/10/05 1,517 1,550 1,367 1,457 232,800
2020/10/02 1,457 1,457 1,457 1,457 25,400
2020/09/30 1,163 1,166 1,147 1,157 13,000
2020/09/29 1,138 1,168 1,135 1,165 12,500
2020/09/28 1,122 1,162 1,115 1,162 30,000
2020/09/25 1,095 1,100 1,091 1,100 5,800
2020/09/24 1,075 1,090 1,074 1,090 5,700
2020/09/23 1,051 1,079 1,050 1,076 10,900
2020/09/18 1,062 1,062 1,041 1,054 8,300
2020/09/17 1,050 1,055 1,035 1,055 9,400
2020/09/16 1,046 1,051 1,045 1,049 4,500
2020/09/15 1,042 1,046 1,037 1,046 5,000
2020/09/14 1,039 1,045 1,035 1,045 3,500
2020/09/11 1,052 1,052 1,025 1,035 11,800
2020/09/10 1,020 1,024 1,008 1,022 5,700
2020/09/09 1,014 1,020 997 1,020 6,000
2020/09/08 994 1,019 993 1,018 8,200
2020/09/07 990 996 990 991 2,200
2020/09/04 996 996 990 992 4,200
2020/09/03 1,000 1,000 993 996 3,500
2020/09/02 1,002 1,002 989 993 3,800
2020/09/01 998 999 983 987 9,800
2020/08/31 1,006 1,020 998 998 12,600
2020/08/28 1,025 1,031 1,010 1,010 38,300
2020/08/27 1,062 1,062 1,031 1,031 42,700
2020/08/26 1,045 1,050 1,039 1,045 16,800
2020/08/25 1,060 1,060 1,036 1,036 14,800
2020/08/24 1,055 1,085 1,030 1,030 31,500
2020/08/21 1,078 1,088 1,078 1,085 17,600
2020/08/20 1,071 1,077 1,071 1,073 12,100
2020/08/19 1,065 1,067 1,058 1,067 9,300
2020/08/18 1,069 1,069 1,065 1,068 5,500
2020/08/17 1,060 1,069 1,054 1,054 8,500
2020/08/14 1,060 1,070 1,060 1,060 34,600
2020/08/13 1,048 1,060 1,044 1,060 4,200
2020/08/12 1,022 1,049 1,016 1,048 6,400
2020/08/11 1,012 1,022 1,010 1,012 23,100
2020/08/07 1,016 1,016 1,005 1,012 28,400
2020/08/06 1,022 1,030 989 1,005 20,500
2020/08/05 1,047 1,053 1,042 1,047 4,200
2020/08/04 1,042 1,044 1,041 1,044 2,500
2020/08/03 1,058 1,058 1,021 1,028 9,200
2020/07/31 1,062 1,062 1,028 1,028 13,700
2020/07/30 1,062 1,069 1,051 1,062 5,600
2020/07/29 1,075 1,075 1,061 1,061 3,300
2020/07/28 1,076 1,076 1,070 1,076 3,700
2020/07/27 1,079 1,079 1,070 1,076 7,500
2020/07/22 1,070 1,070 1,067 1,067 7,000
2020/07/21 1,069 1,070 1,066 1,070 3,100
2020/07/20 1,069 1,076 1,068 1,069 7,200
2020/07/17 1,072 1,078 1,069 1,078 7,400
2020/07/16 1,072 1,076 1,066 1,069 3,700
2020/07/15 1,071 1,075 1,068 1,072 5,300
2020/07/14 1,074 1,074 1,067 1,070 3,100
2020/07/13 1,099 1,099 1,062 1,065 7,300
2020/07/10 1,070 1,074 1,051 1,051 7,900
2020/07/09 1,118 1,118 1,071 1,072 7,400
2020/07/08 1,117 1,126 1,077 1,096 23,200
2020/07/07 1,170 1,199 1,153 1,190 12,900
2020/07/06 1,160 1,170 1,160 1,169 11,700
2020/07/03 1,168 1,168 1,151 1,160 6,600
2020/07/02 1,148 1,156 1,141 1,153 8,000
2020/07/01 1,115 1,141 1,108 1,139 9,600
2020/06/30 1,094 1,094 1,057 1,085 4,100
2020/06/29 1,080 1,108 1,053 1,053 6,200
2020/06/26 1,113 1,113 1,088 1,096 4,500
2020/06/25 1,081 1,098 1,081 1,083 2,800
2020/06/24 1,158 1,164 1,094 1,104 10,100
2020/06/23 1,169 1,169 1,153 1,165 4,500
2020/06/22 1,149 1,170 1,140 1,169 11,800
2020/06/19 1,138 1,140 1,106 1,136 7,800
2020/06/18 1,150 1,150 1,091 1,138 9,000
2020/06/17 1,113 1,150 1,113 1,150 8,200
2020/06/16 1,104 1,110 1,100 1,107 2,800
2020/06/15 1,096 1,104 1,095 1,096 3,200
2020/06/12 1,100 1,100 1,086 1,091 7,500
2020/06/11 1,080 1,093 1,080 1,087 3,900
2020/06/10 1,084 1,085 1,062 1,080 2,700
2020/06/09 1,070 1,076 1,060 1,076 2,100
2020/06/08 1,062 1,069 1,059 1,066 2,600
2020/06/05 1,056 1,062 1,049 1,062 1,500
2020/06/04 1,052 1,064 1,043 1,056 2,100
2020/06/03 1,064 1,064 1,037 1,057 3,100
2020/06/02 1,063 1,064 1,030 1,046 5,000
2020/06/01 1,045 1,049 1,040 1,042 1,800
2020/05/29 1,089 1,089 1,036 1,055 6,500
2020/05/28 1,065 1,085 1,060 1,084 6,000
2020/05/27 1,058 1,059 1,037 1,055 3,400
2020/05/26 1,036 1,062 1,035 1,058 5,800
2020/05/25 1,029 1,039 1,028 1,036 2,400
2020/05/22 1,025 1,026 1,020 1,025 1,500
2020/05/21 1,029 1,029 1,017 1,025 1,700
2020/05/20 1,030 1,030 1,006 1,022 7,300
2020/05/19 997 1,010 997 1,010 5,200
2020/05/18 994 997 985 997 3,000
2020/05/15 978 990 976 983 3,900
2020/05/14 986 990 979 988 1,900
2020/05/13 971 986 970 986 4,600
2020/05/12 980 982 971 979 2,400
2020/05/11 978 980 970 980 3,100
2020/05/08 974 980 967 980 5,500
2020/05/07 990 996 966 974 5,300
2020/05/01 989 998 986 989 6,200
2020/04/30 988 994 982 989 4,600
2020/04/28 965 987 961 987 4,700
2020/04/27 956 965 953 965 4,000
2020/04/24 964 964 950 963 4,100
2020/04/23 955 965 950 965 2,600
2020/04/22 980 1,000 952 955 10,300
2020/04/21 962 975 960 974 2,300
2020/04/20 983 983 956 965 6,800
2020/04/17 956 982 956 978 4,200
2020/04/16 941 970 941 970 3,800
2020/04/15 953 960 940 944 3,200
2020/04/14 961 964 936 955 5,200
2020/04/13 970 1,003 942 946 5,200
2020/04/10 973 973 947 970 3,200
2020/04/09 933 992 932 983 10,500
2020/04/08 995 1,008 978 1,005 9,500
2020/04/07 965 995 957 995 6,900
2020/04/06 937 967 936 956 5,500
2020/04/03 954 969 943 951 4,000
2020/04/02 995 997 950 954 6,400
2020/04/01 968 1,000 956 994 24,700
2020/03/31 952 953 935 953 4,500
2020/03/30 980 980 934 952 8,900
2020/03/27 976 996 959 996 14,800
2020/03/26 951 966 923 966 6,600
2020/03/25 924 966 887 966 11,000
2020/03/24 915 930 875 886 7,200
2020/03/23 884 915 874 915 9,200
2020/03/19 910 911 861 884 10,500
2020/03/18 861 861 816 850 8,300
2020/03/17 760 820 752 801 7,600
2020/03/16 780 795 770 772 10,500
2020/03/13 800 827 780 780 14,600
2020/03/12 892 892 834 834 17,000
2020/03/11 864 890 862 862 5,900
2020/03/10 880 885 835 885 12,400
2020/03/09 926 938 883 889 7,900
2020/03/06 933 946 930 932 5,500
2020/03/05 932 950 932 942 2,500
2020/03/04 932 947 931 931 2,700
2020/03/03 965 974 935 935 6,400
2020/03/02 945 952 937 940 5,500
2020/02/28 950 962 940 940 8,100
2020/02/27 966 972 952 952 8,900
2020/02/26 955 970 940 956 10,000
2020/02/25 935 938 923 925 11,500
2020/02/21 942 957 934 939 11,900
2020/02/20 965 972 942 942 13,400
2020/02/19 969 974 950 961 16,800
2020/02/18 988 996 969 969 15,400
2020/02/17 983 991 983 988 3,500
2020/02/14 986 998 982 987 5,100
2020/02/13 991 995 987 990 5,800
2020/02/12 990 992 988 988 2,900
2020/02/10 994 1,000 987 990 8,400
2020/02/07 995 998 994 995 5,600
2020/02/06 994 998 994 995 5,700
2020/02/05 996 1,002 996 996 3,300
2020/02/04 994 999 994 996 2,700
2020/02/03 999 1,000 993 994 5,300
2020/01/31 1,001 1,006 999 999 2,800
2020/01/30 1,007 1,020 1,000 1,000 3,900
2020/01/29 1,005 1,009 1,001 1,003 1,600
2020/01/28 1,000 1,013 1,000 1,003 6,000
2020/01/27 1,000 1,031 1,000 1,000 12,600
2020/01/24 1,006 1,012 1,006 1,006 2,300
2020/01/23 1,021 1,038 1,006 1,006 6,400
2020/01/22 1,021 1,040 1,020 1,020 2,600
2020/01/21 1,022 1,032 1,021 1,021 4,200
2020/01/20 1,047 1,047 1,025 1,026 3,600
2020/01/17 1,029 1,030 1,025 1,025 2,500
2020/01/16 1,043 1,045 1,029 1,029 4,800
2020/01/15 1,045 1,048 1,041 1,043 2,400
2020/01/14 1,049 1,050 1,045 1,045 2,700
2020/01/10 1,007 1,050 1,007 1,046 15,600
2020/01/09 1,068 1,099 1,067 1,096 12,000
2020/01/08 1,057 1,063 1,056 1,057 3,800
2020/01/07 1,054 1,064 1,054 1,059 3,000
2020/01/06 1,048 1,064 1,047 1,054 4,500

このページの先頭へ