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 |
---|---|---|---|---|---|
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 |
2024/04/04 | 460 | 460 | 457 | 459 | 10,100 |
2024/04/03 | 459 | 462 | 458 | 460 | 119,100 |
2024/04/02 | 462 | 466 | 461 | 461 | 5,500 |
2024/04/01 | 461 | 470 | 457 | 462 | 22,700 |
2024/03/29 | 460 | 460 | 458 | 460 | 6,500 |
2024/03/28 | 461 | 462 | 458 | 458 | 7,100 |
2024/03/27 | 466 | 466 | 461 | 465 | 7,100 |
2024/03/26 | 463 | 464 | 461 | 463 | 9,900 |
2024/03/25 | 467 | 467 | 463 | 465 | 7,600 |
2024/03/22 | 467 | 468 | 464 | 467 | 8,800 |
2024/03/21 | 462 | 467 | 461 | 465 | 29,400 |
2024/03/19 | 462 | 463 | 459 | 462 | 3,800 |
2024/03/18 | 457 | 463 | 457 | 462 | 11,500 |
2024/03/15 | 455 | 459 | 454 | 455 | 7,500 |
2024/03/14 | 456 | 458 | 455 | 455 | 2,100 |
2024/03/13 | 456 | 458 | 454 | 456 | 5,800 |
2024/03/12 | 455 | 458 | 454 | 456 | 2,700 |
2024/03/11 | 459 | 459 | 455 | 455 | 8,200 |
2024/03/08 | 456 | 461 | 456 | 458 | 13,100 |
2024/03/07 | 459 | 461 | 457 | 457 | 8,100 |
2024/03/06 | 457 | 460 | 454 | 458 | 14,000 |
2024/03/05 | 455 | 457 | 454 | 457 | 13,400 |
2024/03/04 | 456 | 456 | 455 | 455 | 8,700 |
2024/03/01 | 455 | 459 | 454 | 456 | 6,900 |
2024/02/29 | 458 | 458 | 455 | 455 | 7,300 |
2024/02/28 | 455 | 460 | 455 | 458 | 9,500 |
2024/02/27 | 455 | 460 | 452 | 457 | 16,700 |
2024/02/26 | 455 | 458 | 454 | 455 | 4,100 |
2024/02/22 | 458 | 462 | 453 | 453 | 19,600 |
2024/02/21 | 460 | 463 | 460 | 460 | 2,900 |
2024/02/20 | 462 | 464 | 460 | 462 | 5,200 |
2024/02/19 | 460 | 465 | 460 | 461 | 7,900 |
2024/02/16 | 453 | 462 | 453 | 461 | 38,900 |
2024/02/15 | 462 | 467 | 452 | 455 | 119,200 |
2024/02/14 | 489 | 492 | 488 | 488 | 9,600 |
2024/02/13 | 486 | 492 | 485 | 489 | 14,400 |
2024/02/09 | 485 | 486 | 483 | 486 | 13,800 |
2024/02/08 | 486 | 489 | 484 | 489 | 8,200 |
2024/02/07 | 483 | 488 | 483 | 486 | 8,800 |
2024/02/06 | 480 | 487 | 480 | 485 | 12,300 |
2024/02/05 | 485 | 485 | 479 | 481 | 35,800 |
2024/02/02 | 482 | 484 | 479 | 480 | 5,500 |
2024/02/01 | 484 | 484 | 480 | 483 | 3,400 |
2024/01/31 | 479 | 486 | 479 | 484 | 23,100 |
2024/01/30 | 498 | 498 | 476 | 476 | 66,200 |
2024/01/29 | 483 | 494 | 483 | 494 | 27,200 |
2024/01/26 | 483 | 484 | 481 | 483 | 4,700 |
2024/01/25 | 481 | 487 | 481 | 481 | 28,500 |
2024/01/24 | 479 | 483 | 479 | 481 | 7,300 |
2024/01/23 | 478 | 481 | 476 | 479 | 9,200 |
2024/01/22 | 475 | 478 | 475 | 476 | 3,400 |
2024/01/19 | 475 | 478 | 475 | 475 | 10,900 |
2024/01/18 | 476 | 480 | 475 | 475 | 2,300 |
2024/01/17 | 476 | 478 | 475 | 475 | 5,000 |
2024/01/16 | 478 | 480 | 476 | 476 | 5,400 |
2024/01/15 | 479 | 480 | 478 | 478 | 4,600 |
2024/01/12 | 481 | 482 | 476 | 479 | 14,300 |
2024/01/11 | 485 | 485 | 483 | 483 | 5,100 |
2024/01/10 | 482 | 486 | 481 | 483 | 66,900 |
2024/01/09 | 481 | 485 | 480 | 484 | 12,300 |
2024/01/05 | 479 | 481 | 478 | 478 | 8,100 |
2024/01/04 | 475 | 477 | 475 | 477 | 2,100 |
2023/12/29 | 477 | 478 | 475 | 477 | 10,400 |
2023/12/28 | 470 | 475 | 470 | 475 | 14,900 |
2023/12/27 | 466 | 471 | 466 | 470 | 36,900 |
2023/12/26 | 472 | 474 | 461 | 467 | 29,600 |
2023/12/25 | 475 | 476 | 471 | 474 | 19,300 |
2023/12/22 | 476 | 478 | 475 | 475 | 7,600 |
2023/12/21 | 477 | 478 | 475 | 475 | 8,500 |
2023/12/20 | 476 | 480 | 476 | 479 | 14,000 |
2023/12/19 | 475 | 481 | 475 | 480 | 9,000 |
2023/12/18 | 477 | 477 | 475 | 475 | 5,600 |
2023/12/15 | 475 | 478 | 475 | 478 | 6,300 |
2023/12/14 | 478 | 478 | 475 | 475 | 6,800 |
2023/12/13 | 480 | 480 | 475 | 479 | 14,400 |
2023/12/12 | 483 | 484 | 480 | 480 | 15,300 |
2023/12/11 | 481 | 483 | 481 | 482 | 4,400 |
2023/12/08 | 485 | 485 | 481 | 482 | 20,900 |
2023/12/07 | 489 | 489 | 485 | 485 | 4,300 |
2023/12/06 | 485 | 488 | 484 | 486 | 4,700 |
2023/12/05 | 489 | 490 | 485 | 485 | 7,200 |
2023/12/04 | 487 | 490 | 486 | 487 | 237,700 |
2023/12/01 | 487 | 488 | 487 | 487 | 3,700 |
2023/11/30 | 489 | 489 | 486 | 489 | 6,000 |
2023/11/29 | 487 | 489 | 486 | 487 | 3,200 |
2023/11/28 | 486 | 490 | 486 | 487 | 7,600 |
2023/11/27 | 487 | 487 | 485 | 486 | 8,800 |
2023/11/24 | 487 | 500 | 486 | 487 | 6,600 |
2023/11/22 | 488 | 489 | 486 | 487 | 3,800 |
2023/11/21 | 482 | 487 | 482 | 486 | 7,200 |
2023/11/20 | 481 | 486 | 481 | 482 | 7,400 |
2023/11/17 | 485 | 488 | 483 | 483 | 13,300 |
2023/11/16 | 484 | 485 | 481 | 481 | 14,700 |
2023/11/15 | 483 | 489 | 480 | 481 | 23,000 |
2023/11/14 | 496 | 510 | 493 | 501 | 25,300 |
2023/11/13 | 497 | 497 | 490 | 494 | 13,300 |
2023/11/10 | 492 | 493 | 490 | 490 | 6,700 |
2023/11/09 | 490 | 493 | 487 | 492 | 4,800 |
2023/11/08 | 490 | 490 | 485 | 486 | 5,300 |
2023/11/07 | 491 | 494 | 489 | 490 | 18,100 |
2023/11/06 | 494 | 494 | 491 | 494 | 3,200 |
2023/11/02 | 490 | 493 | 486 | 489 | 11,400 |
2023/11/01 | 485 | 490 | 485 | 490 | 8,500 |
2023/10/31 | 486 | 486 | 483 | 484 | 15,200 |
2023/10/30 | 485 | 491 | 482 | 482 | 60,100 |
2023/10/27 | 486 | 489 | 486 | 489 | 4,300 |
2023/10/26 | 485 | 487 | 484 | 485 | 11,300 |
2023/10/25 | 485 | 489 | 484 | 487 | 6,300 |
2023/10/24 | 486 | 487 | 478 | 485 | 19,700 |
2023/10/23 | 490 | 490 | 485 | 486 | 6,000 |
2023/10/20 | 485 | 489 | 485 | 487 | 3,300 |
2023/10/19 | 486 | 490 | 486 | 489 | 2,300 |
2023/10/18 | 490 | 491 | 487 | 491 | 6,400 |
2023/10/17 | 488 | 489 | 485 | 488 | 6,200 |
2023/10/16 | 483 | 488 | 483 | 484 | 11,900 |
2023/10/13 | 487 | 489 | 482 | 484 | 25,200 |
2023/10/12 | 487 | 491 | 487 | 489 | 8,600 |
2023/10/11 | 493 | 493 | 490 | 490 | 10,000 |
2023/10/10 | 494 | 496 | 491 | 492 | 7,700 |
2023/10/06 | 490 | 495 | 490 | 491 | 10,600 |
2023/10/05 | 485 | 492 | 485 | 490 | 6,500 |
2023/10/04 | 490 | 493 | 484 | 485 | 47,900 |
2023/10/03 | 500 | 503 | 496 | 497 | 25,500 |
2023/10/02 | 506 | 509 | 501 | 501 | 242,600 |
2023/09/29 | 512 | 512 | 508 | 508 | 11,000 |
2023/09/28 | 509 | 511 | 508 | 509 | 12,500 |
2023/09/27 | 509 | 514 | 509 | 514 | 20,800 |
2023/09/26 | 510 | 512 | 506 | 512 | 18,600 |
2023/09/25 | 508 | 510 | 503 | 509 | 26,300 |
2023/09/22 | 500 | 503 | 497 | 502 | 14,200 |
2023/09/21 | 496 | 502 | 496 | 497 | 7,800 |
2023/09/20 | 501 | 502 | 497 | 498 | 19,600 |
2023/09/19 | 500 | 503 | 499 | 501 | 12,300 |
2023/09/15 | 505 | 505 | 500 | 501 | 11,400 |
2023/09/14 | 500 | 507 | 498 | 501 | 56,800 |
2023/09/13 | 494 | 499 | 494 | 496 | 3,500 |
2023/09/12 | 492 | 497 | 492 | 495 | 75,700 |
2023/09/11 | 495 | 495 | 491 | 491 | 5,700 |
2023/09/08 | 494 | 497 | 493 | 495 | 12,200 |
2023/09/07 | 497 | 502 | 495 | 496 | 13,600 |
2023/09/06 | 498 | 499 | 496 | 497 | 5,200 |
2023/09/05 | 497 | 500 | 497 | 500 | 3,000 |
2023/09/04 | 494 | 500 | 494 | 498 | 21,100 |
2023/09/01 | 492 | 493 | 489 | 493 | 8,300 |
2023/08/31 | 493 | 494 | 489 | 494 | 16,500 |
2023/08/30 | 490 | 491 | 489 | 489 | 4,300 |
2023/08/29 | 486 | 491 | 486 | 489 | 23,300 |
2023/08/28 | 486 | 487 | 485 | 486 | 8,500 |
2023/08/25 | 485 | 487 | 482 | 485 | 15,900 |
2023/08/24 | 486 | 487 | 485 | 486 | 5,600 |
2023/08/23 | 483 | 487 | 483 | 486 | 7,400 |
2023/08/22 | 485 | 487 | 484 | 485 | 4,400 |
2023/08/21 | 485 | 486 | 481 | 483 | 7,100 |
2023/08/18 | 486 | 486 | 484 | 484 | 5,300 |
2023/08/17 | 485 | 487 | 484 | 485 | 22,400 |
2023/08/16 | 493 | 496 | 484 | 484 | 81,100 |
2023/08/15 | 497 | 502 | 492 | 496 | 106,900 |
2023/08/14 | 502 | 509 | 502 | 503 | 37,000 |
2023/08/10 | 502 | 504 | 502 | 503 | 21,600 |
2023/08/09 | 504 | 505 | 500 | 502 | 20,000 |
2023/08/08 | 500 | 503 | 500 | 502 | 5,100 |
2023/08/07 | 502 | 502 | 497 | 500 | 24,800 |
2023/08/04 | 502 | 505 | 502 | 502 | 12,300 |
2023/08/03 | 503 | 505 | 501 | 502 | 15,800 |
2023/08/02 | 506 | 507 | 503 | 503 | 16,600 |
2023/08/01 | 508 | 512 | 505 | 505 | 21,700 |
2023/07/31 | 510 | 510 | 504 | 509 | 21,500 |
2023/07/28 | 509 | 509 | 501 | 503 | 58,600 |
2023/07/27 | 509 | 511 | 508 | 509 | 7,500 |
2023/07/26 | 507 | 510 | 506 | 510 | 4,400 |
2023/07/25 | 509 | 511 | 507 | 508 | 13,700 |
2023/07/24 | 511 | 511 | 508 | 509 | 9,000 |
2023/07/21 | 507 | 510 | 507 | 510 | 7,200 |
2023/07/20 | 509 | 510 | 507 | 508 | 7,200 |
2023/07/19 | 512 | 512 | 509 | 510 | 8,200 |
2023/07/18 | 508 | 509 | 506 | 509 | 9,000 |
2023/07/14 | 509 | 511 | 506 | 509 | 119,500 |
2023/07/13 | 510 | 512 | 508 | 510 | 8,700 |
2023/07/12 | 511 | 512 | 508 | 510 | 14,600 |
2023/07/11 | 510 | 513 | 510 | 511 | 15,500 |
2023/07/10 | 510 | 515 | 510 | 511 | 13,900 |
2023/07/07 | 509 | 513 | 509 | 511 | 6,600 |
2023/07/06 | 510 | 514 | 509 | 509 | 17,500 |
2023/07/05 | 512 | 514 | 510 | 510 | 4,300 |
2023/07/04 | 517 | 518 | 512 | 512 | 6,100 |
2023/07/03 | 518 | 521 | 514 | 516 | 20,300 |
2023/06/30 | 515 | 516 | 513 | 516 | 18,100 |
2023/06/29 | 511 | 514 | 511 | 514 | 5,600 |
2023/06/28 | 515 | 515 | 510 | 512 | 9,500 |