フェイス(4295)の株価時系列情報
フェイス(4295)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 |
|---|---|---|---|---|---|
| 2025/01/29 | 1,215 | 1,218 | 1,215 | 1,215 | 13,900 |
| 2025/01/28 | 1,215 | 1,216 | 1,215 | 1,216 | 20,200 |
| 2025/01/27 | 1,215 | 1,217 | 1,215 | 1,217 | 8,900 |
| 2025/01/24 | 1,217 | 1,217 | 1,215 | 1,215 | 6,500 |
| 2025/01/23 | 1,215 | 1,217 | 1,215 | 1,217 | 12,300 |
| 2025/01/22 | 1,215 | 1,216 | 1,215 | 1,215 | 4,300 |
| 2025/01/21 | 1,215 | 1,216 | 1,215 | 1,215 | 4,000 |
| 2025/01/20 | 1,215 | 1,217 | 1,215 | 1,216 | 11,800 |
| 2025/01/17 | 1,214 | 1,217 | 1,214 | 1,215 | 7,100 |
| 2025/01/16 | 1,213 | 1,215 | 1,213 | 1,213 | 26,200 |
| 2025/01/15 | 1,214 | 1,215 | 1,213 | 1,213 | 89,700 |
| 2025/01/14 | 1,213 | 1,216 | 1,213 | 1,213 | 12,500 |
| 2025/01/10 | 1,213 | 1,215 | 1,213 | 1,213 | 21,500 |
| 2025/01/09 | 1,211 | 1,213 | 1,211 | 1,213 | 3,000 |
| 2025/01/08 | 1,211 | 1,213 | 1,211 | 1,212 | 2,800 |
| 2025/01/07 | 1,212 | 1,213 | 1,211 | 1,211 | 9,200 |
| 2025/01/06 | 1,210 | 1,212 | 1,210 | 1,210 | 7,900 |
| 2024/12/30 | 1,210 | 1,211 | 1,209 | 1,210 | 22,900 |
| 2024/12/27 | 1,210 | 1,211 | 1,161 | 1,209 | 25,500 |
| 2024/12/26 | 1,213 | 1,213 | 1,210 | 1,210 | 78,100 |
| 2024/12/25 | 1,216 | 1,216 | 1,211 | 1,211 | 63,300 |
| 2024/12/24 | 1,217 | 1,219 | 1,217 | 1,218 | 57,600 |
| 2024/12/23 | 1,217 | 1,218 | 1,217 | 1,217 | 21,400 |
| 2024/12/20 | 1,217 | 1,218 | 1,217 | 1,217 | 27,100 |
| 2024/12/19 | 1,218 | 1,219 | 1,218 | 1,218 | 18,000 |
| 2024/12/18 | 1,218 | 1,219 | 1,217 | 1,218 | 43,100 |
| 2024/12/17 | 1,216 | 1,218 | 1,216 | 1,218 | 107,100 |
| 2024/12/16 | 1,216 | 1,217 | 1,216 | 1,216 | 71,000 |
| 2024/12/13 | 1,216 | 1,217 | 1,216 | 1,216 | 48,900 |
| 2024/12/12 | 1,217 | 1,217 | 1,216 | 1,216 | 49,200 |
| 2024/12/11 | 1,216 | 1,217 | 1,216 | 1,216 | 23,200 |
| 2024/12/10 | 1,216 | 1,217 | 1,216 | 1,216 | 30,100 |
| 2024/12/09 | 1,216 | 1,217 | 1,216 | 1,216 | 25,000 |
| 2024/12/06 | 1,216 | 1,217 | 1,216 | 1,216 | 15,500 |
| 2024/12/05 | 1,217 | 1,217 | 1,216 | 1,216 | 68,500 |
| 2024/12/04 | 1,216 | 1,217 | 1,216 | 1,216 | 52,500 |
| 2024/12/03 | 1,216 | 1,217 | 1,216 | 1,216 | 50,700 |
| 2024/12/02 | 1,216 | 1,217 | 1,216 | 1,216 | 28,100 |
| 2024/11/29 | 1,216 | 1,217 | 1,215 | 1,216 | 312,700 |
| 2024/11/28 | 1,215 | 1,216 | 1,215 | 1,216 | 117,100 |
| 2024/11/27 | 1,215 | 1,216 | 1,215 | 1,215 | 51,500 |
| 2024/11/26 | 1,215 | 1,216 | 1,215 | 1,215 | 105,900 |
| 2024/11/25 | 1,215 | 1,216 | 1,215 | 1,215 | 95,400 |
| 2024/11/22 | 1,215 | 1,216 | 1,215 | 1,215 | 236,000 |
| 2024/11/21 | 1,216 | 1,216 | 1,215 | 1,215 | 786,300 |
| 2024/11/20 | 1,216 | 1,217 | 1,215 | 1,215 | 1,604,600 |
| 2024/11/19 | 939 | 939 | 939 | 939 | 39,400 |
| 2024/11/18 | 539 | 539 | 539 | 539 | 15,000 |
| 2024/11/15 | 459 | 459 | 459 | 459 | 9,100 |
| 2024/11/14 | 384 | 388 | 379 | 379 | 18,700 |
| 2024/11/13 | 381 | 383 | 379 | 379 | 9,200 |
| 2024/11/12 | 383 | 386 | 382 | 382 | 4,100 |
| 2024/11/11 | 385 | 385 | 382 | 382 | 8,800 |
| 2024/11/08 | 386 | 387 | 384 | 384 | 3,000 |
| 2024/11/07 | 382 | 387 | 382 | 386 | 7,100 |
| 2024/11/06 | 384 | 385 | 381 | 381 | 3,500 |
| 2024/11/05 | 382 | 384 | 380 | 382 | 1,900 |
| 2024/11/01 | 383 | 384 | 379 | 381 | 8,400 |
| 2024/10/31 | 380 | 382 | 378 | 382 | 14,300 |
| 2024/10/30 | 392 | 392 | 377 | 377 | 71,200 |
| 2024/10/29 | 385 | 394 | 385 | 394 | 4,500 |
| 2024/10/28 | 381 | 389 | 380 | 389 | 11,200 |
| 2024/10/25 | 385 | 387 | 380 | 380 | 8,100 |
| 2024/10/24 | 390 | 390 | 384 | 385 | 11,100 |
| 2024/10/23 | 392 | 393 | 388 | 389 | 11,800 |
| 2024/10/22 | 394 | 396 | 392 | 392 | 3,900 |
| 2024/10/21 | 396 | 396 | 392 | 394 | 6,700 |
| 2024/10/18 | 397 | 398 | 394 | 395 | 3,700 |
| 2024/10/17 | 395 | 399 | 395 | 397 | 3,000 |
| 2024/10/16 | 394 | 396 | 394 | 394 | 1,900 |
| 2024/10/15 | 394 | 399 | 394 | 394 | 11,300 |
| 2024/10/11 | 394 | 396 | 392 | 392 | 8,200 |
| 2024/10/10 | 399 | 401 | 395 | 395 | 12,000 |
| 2024/10/09 | 403 | 406 | 396 | 399 | 16,000 |
| 2024/10/08 | 408 | 408 | 402 | 403 | 68,600 |
| 2024/10/07 | 402 | 407 | 401 | 407 | 12,900 |
| 2024/10/04 | 399 | 403 | 398 | 401 | 11,200 |
| 2024/10/03 | 395 | 399 | 395 | 398 | 6,600 |
| 2024/10/02 | 399 | 401 | 395 | 395 | 19,000 |
| 2024/10/01 | 407 | 415 | 399 | 399 | 397,400 |
| 2024/09/30 | 393 | 397 | 391 | 392 | 10,000 |
| 2024/09/27 | 405 | 406 | 392 | 397 | 33,500 |
| 2024/09/26 | 402 | 407 | 402 | 407 | 7,800 |
| 2024/09/25 | 401 | 404 | 401 | 402 | 7,200 |
| 2024/09/24 | 409 | 409 | 404 | 405 | 5,400 |
| 2024/09/20 | 404 | 408 | 402 | 408 | 7,400 |
| 2024/09/19 | 401 | 404 | 398 | 404 | 4,000 |
| 2024/09/18 | 398 | 401 | 397 | 401 | 3,500 |
| 2024/09/17 | 398 | 402 | 391 | 398 | 7,900 |
| 2024/09/13 | 398 | 400 | 391 | 398 | 9,700 |
| 2024/09/12 | 393 | 398 | 393 | 398 | 7,200 |
| 2024/09/11 | 399 | 399 | 390 | 393 | 8,300 |
| 2024/09/10 | 397 | 401 | 396 | 399 | 4,400 |
| 2024/09/09 | 396 | 397 | 392 | 397 | 16,200 |
| 2024/09/06 | 404 | 404 | 395 | 398 | 13,400 |
| 2024/09/05 | 405 | 406 | 401 | 401 | 4,900 |
| 2024/09/04 | 415 | 417 | 405 | 405 | 9,100 |
| 2024/09/03 | 418 | 418 | 415 | 417 | 5,100 |
| 2024/09/02 | 418 | 421 | 418 | 419 | 6,300 |
| 2024/08/30 | 419 | 419 | 415 | 416 | 5,200 |
| 2024/08/29 | 414 | 418 | 412 | 413 | 12,000 |
| 2024/08/28 | 416 | 416 | 413 | 413 | 2,700 |
| 2024/08/27 | 414 | 416 | 412 | 416 | 9,200 |
| 2024/08/26 | 409 | 416 | 409 | 414 | 4,200 |
| 2024/08/23 | 412 | 412 | 406 | 411 | 14,600 |
| 2024/08/22 | 416 | 418 | 412 | 412 | 5,100 |
| 2024/08/21 | 414 | 414 | 410 | 410 | 8,700 |
| 2024/08/20 | 417 | 423 | 414 | 414 | 11,500 |
| 2024/08/19 | 428 | 428 | 413 | 415 | 12,700 |
| 2024/08/16 | 417 | 428 | 417 | 426 | 18,000 |
| 2024/08/15 | 409 | 419 | 409 | 419 | 10,400 |
| 2024/08/14 | 412 | 416 | 408 | 415 | 21,000 |
| 2024/08/13 | 402 | 409 | 400 | 400 | 4,400 |
| 2024/08/09 | 407 | 410 | 401 | 401 | 10,700 |
| 2024/08/08 | 398 | 410 | 392 | 405 | 12,900 |
| 2024/08/07 | 399 | 408 | 399 | 400 | 6,600 |
| 2024/08/06 | 382 | 416 | 382 | 404 | 16,900 |
| 2024/08/05 | 419 | 419 | 373 | 377 | 51,300 |
| 2024/08/02 | 435 | 437 | 428 | 431 | 41,700 |
| 2024/08/01 | 443 | 443 | 435 | 438 | 8,300 |
| 2024/07/31 | 438 | 443 | 435 | 441 | 14,100 |
| 2024/07/30 | 449 | 451 | 435 | 435 | 62,400 |
| 2024/07/29 | 446 | 449 | 445 | 449 | 14,200 |
| 2024/07/26 | 435 | 446 | 435 | 442 | 10,200 |
| 2024/07/25 | 441 | 444 | 433 | 438 | 26,800 |
| 2024/07/24 | 443 | 445 | 440 | 441 | 15,000 |
| 2024/07/23 | 440 | 445 | 440 | 445 | 8,200 |
| 2024/07/22 | 442 | 443 | 438 | 440 | 16,500 |
| 2024/07/19 | 444 | 447 | 442 | 442 | 11,300 |
| 2024/07/18 | 442 | 449 | 442 | 445 | 9,300 |
| 2024/07/17 | 446 | 447 | 439 | 444 | 15,000 |
| 2024/07/16 | 443 | 445 | 440 | 445 | 5,700 |
| 2024/07/12 | 439 | 443 | 439 | 441 | 10,000 |
| 2024/07/11 | 440 | 444 | 439 | 444 | 4,400 |
| 2024/07/10 | 438 | 441 | 436 | 441 | 10,100 |
| 2024/07/09 | 440 | 443 | 438 | 438 | 11,800 |
| 2024/07/08 | 450 | 453 | 438 | 441 | 18,800 |
| 2024/07/05 | 459 | 459 | 448 | 448 | 17,700 |
| 2024/07/04 | 462 | 462 | 458 | 459 | 9,600 |
| 2024/07/03 | 456 | 460 | 456 | 458 | 15,300 |
| 2024/07/02 | 459 | 459 | 456 | 458 | 8,300 |
| 2024/07/01 | 455 | 458 | 455 | 456 | 17,100 |
| 2024/06/28 | 447 | 452 | 445 | 450 | 21,700 |
| 2024/06/27 | 446 | 454 | 444 | 446 | 136,800 |
| 2024/06/26 | 455 | 456 | 450 | 456 | 13,200 |
| 2024/06/25 | 449 | 455 | 442 | 454 | 26,500 |
| 2024/06/24 | 448 | 454 | 445 | 449 | 84,900 |
| 2024/06/21 | 439 | 442 | 438 | 442 | 2,400 |
| 2024/06/20 | 444 | 444 | 435 | 440 | 8,000 |
| 2024/06/19 | 438 | 446 | 438 | 444 | 14,400 |
| 2024/06/18 | 436 | 439 | 436 | 436 | 9,500 |
| 2024/06/17 | 434 | 438 | 432 | 435 | 14,400 |
| 2024/06/14 | 431 | 434 | 430 | 434 | 10,400 |
| 2024/06/13 | 431 | 433 | 430 | 432 | 1,500 |
| 2024/06/12 | 434 | 434 | 430 | 430 | 2,400 |
| 2024/06/11 | 434 | 434 | 431 | 431 | 3,400 |
| 2024/06/10 | 433 | 434 | 430 | 431 | 7,800 |
| 2024/06/07 | 430 | 433 | 430 | 430 | 5,900 |
| 2024/06/06 | 433 | 435 | 431 | 431 | 5,500 |
| 2024/06/05 | 432 | 435 | 431 | 435 | 4,700 |
| 2024/06/04 | 429 | 432 | 429 | 432 | 2,600 |
| 2024/06/03 | 430 | 433 | 429 | 433 | 64,000 |
| 2024/05/31 | 427 | 428 | 424 | 428 | 11,000 |
| 2024/05/30 | 421 | 428 | 419 | 424 | 26,600 |
| 2024/05/29 | 432 | 432 | 417 | 420 | 13,200 |
| 2024/05/28 | 433 | 436 | 430 | 436 | 2,300 |
| 2024/05/27 | 433 | 434 | 429 | 434 | 3,000 |
| 2024/05/24 | 435 | 435 | 432 | 433 | 700 |
| 2024/05/23 | 437 | 437 | 432 | 434 | 2,300 |
| 2024/05/22 | 437 | 437 | 433 | 433 | 3,800 |
| 2024/05/21 | 434 | 435 | 432 | 433 | 5,200 |
| 2024/05/20 | 434 | 437 | 434 | 434 | 3,500 |
| 2024/05/17 | 433 | 437 | 433 | 434 | 2,100 |
| 2024/05/16 | 427 | 440 | 427 | 434 | 12,300 |
| 2024/05/15 | 431 | 439 | 426 | 426 | 22,700 |
| 2024/05/14 | 439 | 443 | 439 | 442 | 4,300 |
| 2024/05/13 | 438 | 441 | 436 | 441 | 4,800 |
| 2024/05/10 | 443 | 443 | 437 | 439 | 6,000 |
| 2024/05/09 | 443 | 444 | 441 | 441 | 1,400 |
| 2024/05/08 | 441 | 444 | 441 | 444 | 1,300 |
| 2024/05/07 | 442 | 442 | 439 | 441 | 3,400 |
| 2024/05/02 | 438 | 441 | 438 | 441 | 6,000 |
| 2024/05/01 | 437 | 441 | 437 | 438 | 8,100 |
| 2024/04/30 | 438 | 441 | 438 | 440 | 9,100 |
| 2024/04/26 | 444 | 445 | 435 | 435 | 40,800 |
| 2024/04/25 | 441 | 446 | 440 | 442 | 5,800 |
| 2024/04/24 | 443 | 447 | 440 | 444 | 12,600 |
| 2024/04/23 | 440 | 447 | 440 | 444 | 2,100 |
| 2024/04/22 | 438 | 450 | 438 | 440 | 6,100 |
| 2024/04/19 | 447 | 449 | 438 | 438 | 24,400 |
| 2024/04/18 | 450 | 451 | 447 | 450 | 10,500 |
| 2024/04/17 | 453 | 456 | 450 | 450 | 6,800 |
| 2024/04/16 | 454 | 454 | 451 | 453 | 7,500 |
| 2024/04/15 | 456 | 458 | 452 | 457 | 6,800 |
| 2024/04/12 | 455 | 459 | 454 | 456 | 7,500 |
| 2024/04/11 | 455 | 460 | 453 | 453 | 12,900 |
| 2024/04/10 | 455 | 457 | 454 | 456 | 2,900 |
| 2024/04/09 | 459 | 461 | 454 | 456 | 16,100 |
| 2024/04/08 | 455 | 459 | 454 | 459 | 8,300 |
| 2024/04/05 | 456 | 457 | 454 | 454 | 5,300 |