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
2023/12/29 942 946 933 938 9,600
2023/12/28 951 951 944 945 6,400
2023/12/27 949 951 946 951 7,300
2023/12/26 962 965 937 945 16,800
2023/12/25 955 975 955 962 15,400
2023/12/22 940 952 937 952 12,800
2023/12/21 923 935 923 932 9,400
2023/12/20 920 923 919 923 9,200
2023/12/19 916 917 914 917 6,400
2023/12/18 906 914 905 914 5,600
2023/12/15 905 908 905 906 2,500
2023/12/14 906 906 905 906 3,100
2023/12/13 906 908 905 906 3,400
2023/12/12 910 911 906 906 4,400
2023/12/11 907 910 907 909 2,800
2023/12/08 911 911 907 907 6,600
2023/12/07 908 911 908 909 3,900
2023/12/06 909 911 908 909 3,000
2023/12/05 910 912 909 909 4,400
2023/12/04 915 915 910 911 6,500
2023/12/01 915 915 911 911 3,200
2023/11/30 911 914 910 913 3,800
2023/11/29 914 914 911 911 2,500
2023/11/28 915 915 911 914 3,700
2023/11/27 908 914 908 914 2,900
2023/11/24 912 912 907 908 4,200
2023/11/22 904 910 904 910 4,300
2023/11/21 908 908 902 906 4,900
2023/11/20 905 908 903 903 10,200
2023/11/17 901 906 900 905 10,900
2023/11/16 904 907 902 902 6,100
2023/11/15 903 907 903 904 4,300
2023/11/14 907 907 901 903 8,300
2023/11/13 910 911 904 904 4,900
2023/11/10 905 910 905 908 4,800
2023/11/09 910 912 907 907 4,400
2023/11/08 912 913 905 905 7,000
2023/11/07 915 918 910 910 6,000
2023/11/06 913 920 913 915 7,100
2023/11/02 911 915 910 912 5,800
2023/11/01 907 915 905 905 9,500
2023/10/31 912 912 902 905 16,400
2023/10/30 931 935 905 905 64,600
2023/10/27 930 931 928 931 8,700
2023/10/26 924 930 923 929 5,100
2023/10/25 920 930 920 924 10,800
2023/10/24 932 933 922 925 11,900
2023/10/23 936 938 933 933 4,800
2023/10/20 944 944 936 936 9,500
2023/10/19 939 944 938 942 7,500
2023/10/18 943 945 939 941 5,100
2023/10/17 940 948 939 943 7,000
2023/10/16 952 952 940 940 14,300
2023/10/13 956 957 952 952 9,400
2023/10/12 963 963 955 956 15,700
2023/10/11 967 967 962 963 9,300
2023/10/10 967 967 964 966 8,800
2023/10/06 965 970 965 967 9,100
2023/10/05 977 977 968 968 6,900
2023/10/04 981 981 968 968 16,500
2023/10/03 983 985 981 983 4,000
2023/10/02 982 988 982 985 8,500
2023/09/29 987 990 987 988 2,400
2023/09/28 995 995 987 987 12,100
2023/09/27 993 995 987 995 16,300
2023/09/26 993 995 992 994 4,400
2023/09/25 999 999 993 993 8,800
2023/09/22 999 1,001 996 999 13,100
2023/09/21 1,003 1,005 999 999 7,400
2023/09/20 1,004 1,007 1,003 1,003 5,500
2023/09/19 1,005 1,008 1,003 1,008 5,800
2023/09/15 1,002 1,004 1,001 1,003 3,400
2023/09/14 1,003 1,003 1,000 1,001 2,700
2023/09/13 1,000 1,004 1,000 1,003 3,000
2023/09/12 1,004 1,004 1,000 1,004 3,400
2023/09/11 1,004 1,004 1,000 1,004 2,300
2023/09/08 1,000 1,004 1,000 1,003 5,600
2023/09/07 1,001 1,004 1,001 1,001 3,300
2023/09/06 1,004 1,004 1,001 1,002 2,700
2023/09/05 1,002 1,005 1,001 1,005 3,000
2023/09/04 1,003 1,003 1,000 1,003 5,100
2023/09/01 999 1,003 998 1,002 4,500
2023/08/31 998 1,002 998 999 5,700
2023/08/30 1,002 1,002 994 998 26,700
2023/08/29 1,015 1,022 1,014 1,018 41,700
2023/08/28 1,010 1,014 1,010 1,014 9,600
2023/08/25 1,007 1,010 1,007 1,010 8,600
2023/08/24 1,009 1,009 1,006 1,008 2,500
2023/08/23 1,011 1,011 1,008 1,009 2,700
2023/08/22 1,003 1,012 1,001 1,008 29,400
2023/08/21 1,003 1,009 1,001 1,003 6,300
2023/08/18 1,007 1,007 1,002 1,002 8,700
2023/08/17 1,005 1,006 1,000 1,006 15,100
2023/08/16 1,004 1,008 1,004 1,007 6,200
2023/08/15 1,005 1,005 1,002 1,005 5,100
2023/08/14 1,000 1,003 1,000 1,003 10,400
2023/08/10 999 1,000 998 1,000 13,200
2023/08/09 1,004 1,004 999 999 20,500
2023/08/08 1,003 1,004 999 999 9,100
2023/08/07 1,002 1,005 1,000 1,000 7,000
2023/08/04 1,005 1,005 1,000 1,001 10,300
2023/08/03 1,005 1,007 1,002 1,004 5,700
2023/08/02 1,009 1,009 1,005 1,005 4,500
2023/08/01 1,009 1,009 1,006 1,007 3,500
2023/07/31 1,011 1,011 1,004 1,008 7,800
2023/07/28 1,011 1,012 1,004 1,004 35,900
2023/07/27 1,010 1,011 1,007 1,011 5,000
2023/07/26 1,008 1,010 1,007 1,010 2,200
2023/07/25 1,006 1,009 1,004 1,006 2,400
2023/07/24 1,009 1,010 1,003 1,006 2,800
2023/07/21 1,010 1,010 1,003 1,003 4,900
2023/07/20 1,010 1,010 1,005 1,010 8,000
2023/07/19 1,012 1,012 1,003 1,010 6,900
2023/07/18 1,009 1,010 1,006 1,008 2,900
2023/07/14 1,010 1,015 1,003 1,006 7,400
2023/07/13 1,010 1,015 1,007 1,013 5,700
2023/07/12 1,017 1,017 1,010 1,010 3,300
2023/07/11 1,010 1,015 1,010 1,014 3,900
2023/07/10 1,012 1,015 1,008 1,009 8,100
2023/07/07 1,020 1,021 1,003 1,006 21,800
2023/07/06 1,040 1,049 1,036 1,045 12,700
2023/07/05 1,038 1,040 1,035 1,040 4,600
2023/07/04 1,037 1,042 1,037 1,038 4,000
2023/07/03 1,043 1,044 1,036 1,037 4,700
2023/06/30 1,033 1,043 1,030 1,038 6,500
2023/06/29 1,033 1,033 1,028 1,033 2,600
2023/06/28 1,036 1,036 1,022 1,033 4,400
2023/06/27 1,016 1,021 1,015 1,021 2,000
2023/06/26 1,029 1,029 1,015 1,016 4,000
2023/06/23 1,028 1,028 1,021 1,021 2,900
2023/06/22 1,028 1,028 1,022 1,024 2,300
2023/06/21 1,033 1,033 1,018 1,023 5,300
2023/06/20 1,022 1,034 1,020 1,034 12,700
2023/06/19 1,014 1,021 1,014 1,021 5,900
2023/06/16 1,010 1,019 1,010 1,013 5,200
2023/06/15 1,014 1,014 1,009 1,010 3,400
2023/06/14 1,009 1,014 1,008 1,014 2,200
2023/06/13 1,011 1,013 1,009 1,009 3,100
2023/06/12 1,010 1,013 1,006 1,011 4,300
2023/06/09 1,013 1,013 1,000 1,002 6,400
2023/06/08 1,004 1,004 999 999 2,700
2023/06/07 1,006 1,006 998 999 7,300
2023/06/06 1,004 1,006 1,003 1,006 1,300
2023/06/05 1,004 1,010 1,004 1,005 3,700
2023/06/02 1,000 1,003 997 997 2,800
2023/06/01 996 1,002 996 1,001 3,900
2023/05/31 1,002 1,002 996 996 4,500
2023/05/30 1,002 1,002 997 998 6,000
2023/05/29 1,000 1,002 1,000 1,002 3,000
2023/05/26 1,011 1,011 1,000 1,000 4,700
2023/05/25 1,014 1,017 1,010 1,011 2,100
2023/05/24 1,010 1,017 1,010 1,014 2,000
2023/05/23 1,017 1,017 1,007 1,010 3,000
2023/05/22 1,020 1,020 1,017 1,020 2,300
2023/05/19 1,030 1,030 1,020 1,020 4,000
2023/05/18 1,018 1,026 1,017 1,026 5,400
2023/05/17 1,018 1,025 1,012 1,017 4,100
2023/05/16 1,020 1,025 1,015 1,015 4,800
2023/05/15 1,012 1,020 1,010 1,020 3,600
2023/05/12 1,010 1,015 1,008 1,015 3,900
2023/05/11 1,004 1,010 1,004 1,010 2,700
2023/05/10 1,003 1,010 1,002 1,004 2,900
2023/05/09 1,005 1,009 1,005 1,009 2,300
2023/05/08 1,005 1,009 1,001 1,009 4,800
2023/05/02 1,001 1,003 1,000 1,000 3,000
2023/05/01 999 1,003 995 1,003 4,600
2023/04/28 995 998 992 996 4,600
2023/04/27 997 997 990 990 40,700
2023/04/26 1,003 1,007 995 995 9,000
2023/04/25 1,008 1,008 1,002 1,002 5,900
2023/04/24 1,011 1,011 1,001 1,006 2,200
2023/04/21 1,009 1,009 1,000 1,000 5,100
2023/04/20 1,011 1,011 1,003 1,003 5,400
2023/04/19 1,011 1,011 1,001 1,011 7,300
2023/04/18 1,007 1,011 1,001 1,011 8,300
2023/04/17 1,005 1,006 998 1,006 6,000
2023/04/14 997 1,004 996 1,004 3,600
2023/04/13 1,000 1,000 994 996 5,900
2023/04/12 1,000 1,000 996 1,000 2,300
2023/04/11 1,000 1,004 994 1,004 5,300
2023/04/10 1,000 1,007 994 999 10,500
2023/04/07 1,010 1,013 999 1,013 9,100
2023/04/06 1,009 1,014 1,003 1,005 5,800
2023/04/05 1,005 1,012 1,003 1,009 4,500
2023/04/04 1,020 1,020 1,002 1,011 6,100
2023/04/03 1,024 1,024 1,001 1,024 6,900
2023/03/31 1,008 1,030 1,005 1,030 9,500
2023/03/30 1,002 1,005 996 1,005 4,900
2023/03/29 998 1,011 997 1,011 7,900
2023/03/28 998 998 991 998 4,000
2023/03/27 992 998 992 998 2,600
2023/03/24 995 999 994 995 4,900
2023/03/23 996 1,000 995 995 3,300
2023/03/22 993 999 992 999 4,300
2023/03/20 999 999 990 992 5,200
2023/03/17 990 992 987 992 3,700
2023/03/16 988 990 985 990 6,000
2023/03/15 1,001 1,001 990 995 4,100
2023/03/14 999 999 987 990 10,700
2023/03/13 1,005 1,005 992 999 4,900
2023/03/10 1,013 1,013 1,001 1,005 9,100
2023/03/09 1,005 1,011 1,003 1,011 5,900
2023/03/08 1,003 1,010 1,002 1,008 4,700
2023/03/07 1,003 1,008 1,003 1,008 4,100
2023/03/06 1,000 1,004 1,000 1,004 4,300
2023/03/03 999 1,003 997 1,003 5,700
2023/03/02 1,000 1,000 997 1,000 3,100
2023/03/01 999 1,000 995 1,000 2,700
2023/02/28 999 999 995 999 3,100
2023/02/27 993 999 990 999 11,000
2023/02/24 999 1,004 995 1,004 13,000
2023/02/22 996 996 990 994 10,700
2023/02/21 1,000 1,000 996 996 4,800
2023/02/20 1,000 1,001 998 1,000 10,300
2023/02/17 999 1,003 996 1,003 4,800
2023/02/16 1,000 1,002 992 1,000 7,500
2023/02/15 998 1,001 996 1,000 4,100
2023/02/14 993 1,000 993 998 4,800
2023/02/13 1,002 1,002 989 989 7,100
2023/02/10 1,000 1,000 998 1,000 4,000
2023/02/09 998 1,002 998 1,000 2,000
2023/02/08 998 1,000 995 995 2,700
2023/02/07 1,003 1,003 997 998 2,200
2023/02/06 996 1,003 995 1,001 3,600
2023/02/03 995 1,000 993 997 4,900
2023/02/02 999 1,002 996 1,000 3,200
2023/02/01 996 1,001 996 1,001 4,500
2023/01/31 981 993 981 993 3,900
2023/01/30 996 1,000 980 980 36,500
2023/01/27 995 1,000 995 996 4,300
2023/01/26 998 999 995 998 3,600
2023/01/25 997 998 987 997 7,000
2023/01/24 990 999 989 997 7,600
2023/01/23 997 999 990 994 5,900
2023/01/20 981 993 981 993 10,000
2023/01/19 980 988 980 984 6,800
2023/01/18 985 996 982 986 6,200
2023/01/17 995 995 981 983 8,300
2023/01/16 990 996 982 982 9,400
2023/01/13 993 1,001 990 990 6,400
2023/01/12 1,000 1,000 994 995 8,300
2023/01/11 1,000 1,003 999 1,003 6,900
2023/01/10 1,019 1,019 1,006 1,006 6,000
2023/01/06 1,000 1,015 1,000 1,006 5,800
2023/01/05 1,014 1,014 1,003 1,004 3,600
2023/01/04 1,015 1,021 1,011 1,014 4,000

このページの先頭へ