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
2006/12/29 15,620 15,770 15,600 15,670 2,655
2006/12/28 15,820 15,970 15,640 15,970 3,837
2006/12/27 15,710 16,280 15,700 15,800 6,317
2006/12/26 15,800 16,100 15,500 15,980 8,594
2006/12/25 16,580 16,760 15,800 15,840 9,843
2006/12/22 16,510 16,990 16,510 16,780 6,359
2006/12/21 17,500 17,500 16,810 16,830 5,891
2006/12/20 17,010 17,890 16,920 17,510 12,958
2006/12/19 17,910 18,050 17,500 17,540 9,837
2006/12/18 18,300 18,400 18,000 18,110 4,852
2006/12/15 19,000 19,350 18,330 18,440 6,219
2006/12/14 18,100 19,530 17,940 18,910 12,019
2006/12/13 17,900 18,290 17,730 17,900 8,353
2006/12/12 18,130 18,430 17,660 17,910 13,811
2006/12/11 18,530 18,730 18,290 18,310 7,176
2006/12/08 18,750 18,950 18,520 18,600 7,044
2006/12/07 18,720 19,340 18,710 18,950 8,034
2006/12/06 18,690 18,790 18,400 18,680 7,495
2006/12/05 19,120 19,350 18,680 18,840 7,820
2006/12/04 19,010 19,360 18,910 19,170 6,050
2006/12/01 19,500 19,850 19,140 19,160 6,251
2006/11/30 19,700 19,850 19,000 19,490 9,146
2006/11/29 19,370 19,900 18,970 19,850 7,901
2006/11/28 19,140 19,530 18,800 19,170 6,389
2006/11/27 18,760 19,680 18,760 19,610 6,004
2006/11/24 19,500 19,500 18,620 18,890 3,877
2006/11/22 18,590 19,370 18,460 19,130 3,040
2006/11/21 18,500 18,900 18,250 18,880 2,776
2006/11/20 19,250 19,390 18,550 18,610 5,005
2006/11/17 20,800 20,980 19,670 19,700 6,420
2006/11/16 21,010 21,700 20,840 20,890 4,953
2006/11/15 21,200 21,790 20,740 21,010 4,675
2006/11/14 19,720 22,960 19,510 22,100 12,170
2006/11/13 20,620 20,620 20,620 20,620 596
2006/11/10 23,800 24,140 23,600 23,620 1,612
2006/11/09 24,050 24,700 23,890 23,980 2,177
2006/11/08 24,640 24,650 24,010 24,130 2,597
2006/11/07 25,200 25,380 24,640 24,650 3,515
2006/11/06 24,510 25,130 24,500 24,500 1,572
2006/11/02 25,200 25,580 24,900 25,050 1,628
2006/11/01 25,590 25,750 25,320 25,500 1,620
2006/10/31 24,800 25,950 24,660 25,900 4,218
2006/10/30 24,780 24,990 24,120 24,590 4,156
2006/10/27 25,810 26,030 25,110 25,380 2,567
2006/10/26 26,080 26,240 25,770 26,040 2,288
2006/10/25 25,900 26,310 25,510 25,990 3,904
2006/10/24 25,780 26,400 25,680 26,000 6,474
2006/10/23 24,780 25,900 24,610 25,510 4,437
2006/10/20 24,950 25,040 24,580 24,750 2,416
2006/10/19 25,000 25,130 24,390 24,710 3,240
2006/10/18 23,720 24,300 23,200 24,020 4,816
2006/10/17 24,160 24,900 23,650 23,720 5,185
2006/10/16 24,000 25,260 23,990 25,060 7,782
2006/10/13 22,500 23,610 22,500 23,480 3,706
2006/10/12 22,730 22,770 22,000 22,520 4,128
2006/10/11 24,060 24,330 22,800 22,800 3,257
2006/10/10 24,100 24,780 23,830 24,050 2,467
2006/10/06 25,520 25,650 25,120 25,300 2,824
2006/10/05 25,980 26,300 25,150 25,610 3,846
2006/10/04 26,770 26,800 25,000 25,940 4,196
2006/10/03 25,510 26,900 25,510 26,770 5,737
2006/10/02 25,500 25,600 24,950 25,410 2,485
2006/09/29 25,700 25,700 25,200 25,410 2,218
2006/09/28 24,780 25,520 24,450 25,500 2,391
2006/09/27 23,770 24,620 23,350 24,480 1,794
2006/09/26 23,200 23,500 23,020 23,300 1,855
2006/09/25 23,500 23,720 23,000 23,460 2,527
2006/09/22 23,890 23,900 23,650 23,750 1,990
2006/09/21 23,820 24,050 23,730 23,920 1,647
2006/09/20 24,050 24,140 23,600 23,780 2,498
2006/09/19 24,010 24,400 24,000 24,200 3,431
2006/09/15 24,500 24,960 24,050 24,380 2,917
2006/09/14 24,100 24,850 24,100 24,560 2,873
2006/09/13 25,230 25,600 24,000 24,010 4,392
2006/09/12 26,060 26,300 25,000 25,000 4,748
2006/09/11 26,600 26,740 26,050 26,120 3,127
2006/09/08 26,670 27,110 26,300 26,740 4,765
2006/09/07 27,090 27,090 26,550 26,760 3,429
2006/09/06 27,660 27,810 27,190 27,250 3,034
2006/09/05 27,500 28,880 27,040 27,540 4,518
2006/09/04 27,010 27,530 26,710 27,420 3,675
2006/09/01 26,490 27,430 26,410 27,060 4,511
2006/08/31 25,920 26,490 25,840 25,980 2,617
2006/08/30 26,370 26,510 25,950 26,160 3,873
2006/08/29 26,860 27,380 26,220 26,500 2,780
2006/08/28 27,000 27,320 25,900 25,960 7,246
2006/08/25 28,510 28,610 27,880 27,890 3,837
2006/08/24 29,070 29,600 28,240 28,600 5,370
2006/08/23 29,720 30,050 29,700 29,970 4,080
2006/08/22 29,750 29,900 29,500 29,700 5,111
2006/08/21 28,610 29,340 28,610 29,270 4,824
2006/08/18 28,200 28,490 28,020 28,490 2,746
2006/08/17 28,100 28,460 28,000 28,010 3,639
2006/08/16 27,120 28,300 27,100 27,950 4,902
2006/08/15 26,000 27,150 25,980 26,970 4,350
2006/08/14 25,880 26,350 25,120 25,970 5,597
2006/08/11 27,100 27,200 26,750 26,780 2,170
2006/08/10 27,390 27,400 27,000 27,200 2,805
2006/08/09 26,320 27,490 26,100 27,090 5,247
2006/08/08 28,500 29,800 26,800 27,520 14,340
2006/08/07 30,100 30,650 28,500 28,510 22,727
2006/08/04 27,700 27,700 27,000 27,610 2,110
2006/08/03 27,510 27,830 26,600 26,920 3,957
2006/08/02 26,500 27,390 26,060 27,290 2,641
2006/08/01 26,850 27,550 26,390 26,530 3,068
2006/07/31 26,780 27,790 26,180 26,850 7,313
2006/07/28 23,480 25,280 23,090 25,280 5,189
2006/07/27 22,000 23,380 21,230 22,280 5,096
2006/07/26 24,550 25,000 21,900 22,560 5,768
2006/07/25 25,100 26,240 24,500 24,560 2,663
2006/07/24 25,130 25,450 24,170 24,700 6,094
2006/07/21 26,270 26,900 26,100 26,330 2,924
2006/07/20 26,000 27,890 26,000 27,470 3,528
2006/07/19 26,730 26,730 25,000 25,470 6,600
2006/07/18 28,000 28,050 25,830 25,830 6,089
2006/07/14 29,000 29,250 28,050 28,080 3,734
2006/07/13 29,300 29,650 29,200 29,250 2,893
2006/07/12 29,810 30,250 29,510 29,600 1,993
2006/07/11 31,000 31,000 29,600 30,150 4,483
2006/07/10 30,700 31,150 30,550 31,050 4,332
2006/07/07 32,000 32,350 31,000 31,500 3,624
2006/07/06 32,300 32,300 31,700 32,150 2,484
2006/07/05 32,000 32,400 31,850 32,400 2,347
2006/07/04 32,200 32,450 31,650 31,950 3,753
2006/07/03 31,250 32,550 31,000 31,850 5,107
2006/06/30 30,650 31,300 30,650 31,000 3,036
2006/06/29 31,100 31,350 30,500 30,600 4,037
2006/06/28 31,600 31,600 31,000 31,150 1,831
2006/06/27 32,200 32,300 31,550 31,850 1,824
2006/06/26 32,000 32,300 31,300 31,900 4,670
2006/06/23 32,700 32,900 32,200 32,300 2,998
2006/06/22 32,400 33,200 32,400 32,700 3,578
2006/06/21 33,000 33,100 32,100 32,350 3,570
2006/06/20 33,000 33,100 32,000 32,750 7,935
2006/06/19 33,500 34,250 32,850 33,200 6,068
2006/06/16 34,000 34,000 32,550 33,100 4,658
2006/06/15 32,550 33,300 31,950 32,200 4,766
2006/06/14 30,650 32,450 29,850 31,800 7,007
2006/06/13 30,800 30,900 29,850 29,950 4,628
2006/06/12 29,800 31,000 29,510 31,000 8,041
2006/06/09 30,000 30,300 29,100 29,800 8,332
2006/06/08 30,000 30,350 29,050 29,200 10,071
2006/06/07 31,050 32,300 30,500 30,750 8,756
2006/06/06 31,300 32,500 31,200 31,800 8,317
2006/06/05 31,900 34,900 31,650 32,850 17,690
2006/06/02 30,600 31,800 29,100 31,100 15,850
2006/06/01 34,950 34,950 31,050 31,800 10,443
2006/05/31 33,250 34,000 33,250 33,950 8,793
2006/05/30 36,350 36,400 33,550 34,450 14,254
2006/05/29 37,050 37,400 36,050 36,400 8,786
2006/05/26 37,000 37,350 36,050 36,250 7,147
2006/05/25 38,150 38,550 36,700 37,000 9,608
2006/05/24 39,000 39,200 37,850 38,550 5,513
2006/05/23 38,800 39,100 37,500 37,800 13,021
2006/05/22 41,700 41,800 40,700 40,700 9,519
2006/05/19 42,000 45,600 42,000 44,700 11,587
2006/05/18 40,000 42,100 39,300 41,700 8,946
2006/05/17 40,050 40,050 38,600 40,000 11,175
2006/05/16 41,550 41,700 40,300 40,300 5,177
2006/05/15 41,150 41,800 41,150 41,700 7,117
2006/05/12 42,500 42,750 41,550 42,350 8,793
2006/05/11 44,000 44,700 43,400 43,650 4,490
2006/05/10 45,000 45,300 44,050 44,400 2,698
2006/05/09 44,600 44,950 44,150 44,500 3,234
2006/05/08 45,250 45,450 44,550 44,850 4,863
2006/05/02 45,450 45,950 44,850 45,550 2,511
2006/05/01 45,500 46,900 45,100 45,550 5,866
2006/04/28 44,700 45,300 43,700 44,700 3,600
2006/04/27 44,600 45,900 44,600 45,100 5,464
2006/04/26 44,450 44,750 43,300 44,400 6,371
2006/04/25 42,150 44,550 41,700 44,000 9,053
2006/04/24 44,050 44,050 41,100 42,150 13,173
2006/04/21 46,400 46,400 43,200 44,100 15,307
2006/04/20 47,050 47,050 46,400 46,700 10,474
2006/04/19 46,950 47,350 46,550 46,600 7,938
2006/04/18 45,000 47,000 44,650 46,250 8,710
2006/04/17 48,650 48,800 44,500 44,600 9,740
2006/04/14 48,250 48,850 48,200 48,500 4,519
2006/04/13 48,000 48,900 48,000 48,200 7,624
2006/04/12 48,000 48,500 47,350 47,750 9,909
2006/04/11 46,600 49,900 46,400 49,400 25,171
2006/04/10 46,050 46,300 45,600 45,950 3,263
2006/04/07 46,500 46,500 45,550 46,350 6,043
2006/04/06 45,100 46,300 44,500 45,300 7,189
2006/04/05 47,200 47,500 44,800 45,500 13,141
2006/04/04 49,550 50,300 47,200 47,750 28,649
2006/04/03 45,550 46,750 44,750 46,750 21,357
2006/03/31 42,000 43,000 42,000 42,750 4,847
2006/03/30 42,300 42,400 41,300 41,300 5,125
2006/03/29 40,700 42,450 40,300 42,200 6,869
2006/03/28 40,250 40,650 39,350 40,300 4,831
2006/03/27 40,700 41,000 38,750 40,250 7,611
2006/03/24 40,600 41,250 40,300 40,550 5,558
2006/03/23 41,100 41,150 39,900 40,400 6,505
2006/03/22 40,000 41,250 39,900 41,250 9,185
2006/03/20 39,050 39,750 39,000 39,700 6,061
2006/03/17 38,450 38,900 38,200 38,700 2,503
2006/03/16 38,350 38,800 38,150 38,350 3,034
2006/03/15 39,450 39,500 38,150 38,150 4,049
2006/03/14 39,250 39,500 37,800 38,800 5,621
2006/03/13 36,900 38,800 36,800 38,600 7,238
2006/03/10 35,900 36,900 35,900 36,100 3,378
2006/03/09 35,450 36,300 35,200 35,850 4,322
2006/03/08 35,700 36,000 35,200 35,450 3,174
2006/03/07 36,500 36,500 35,450 36,050 3,579
2006/03/06 36,000 37,400 34,700 36,450 5,461
2006/03/03 36,600 37,500 34,600 36,000 8,418
2006/03/02 38,900 38,900 36,600 36,850 3,734
2006/03/01 38,800 39,000 37,800 37,900 6,338
2006/02/28 39,000 39,900 38,400 39,050 6,144
2006/02/27 41,800 42,450 38,400 38,400 9,817
2006/02/24 37,400 40,850 36,500 40,200 12,235
2006/02/23 35,700 38,450 35,300 37,150 7,736
2006/02/22 35,400 35,650 33,500 35,000 7,469
2006/02/21 33,050 35,500 33,050 35,500 6,828
2006/02/20 35,500 35,750 33,050 33,800 10,560
2006/02/17 38,800 39,400 35,300 35,550 12,563
2006/02/16 39,800 40,200 38,600 39,100 5,682
2006/02/15 40,550 41,950 39,950 40,000 7,562
2006/02/14 40,300 41,650 38,000 40,000 16,105
2006/02/13 43,800 43,800 40,100 40,350 12,483
2006/02/10 45,650 45,900 43,000 43,400 15,014
2006/02/09 47,000 47,200 45,700 45,900 5,573
2006/02/08 46,850 47,500 46,400 46,700 9,290
2006/02/07 45,900 46,750 45,900 46,500 4,623
2006/02/06 46,450 46,950 45,900 46,100 5,088
2006/02/03 45,800 46,200 45,650 45,900 2,372
2006/02/02 47,000 47,200 46,000 46,300 2,312
2006/02/01 47,400 47,400 46,000 46,600 5,505
2006/01/31 47,500 47,700 47,250 47,600 6,542
2006/01/30 47,550 47,750 47,000 47,000 7,134
2006/01/27 45,300 45,800 45,150 45,550 5,938
2006/01/26 45,200 45,600 44,600 45,200 4,298
2006/01/25 46,950 46,950 44,500 44,800 7,069
2006/01/24 43,850 46,000 43,850 45,500 4,851
2006/01/23 45,200 45,200 43,000 43,850 13,294
2006/01/20 48,300 48,300 45,100 45,600 8,018
2006/01/19 45,100 48,000 45,100 47,400 8,236
2006/01/18 48,050 48,050 44,500 45,500 16,979
2006/01/17 49,500 51,200 48,500 48,500 15,355
2006/01/16 51,000 51,100 50,700 50,800 6,367
2006/01/13 51,200 51,200 50,700 50,800 6,540
2006/01/12 50,300 51,200 50,200 51,200 15,429
2006/01/11 48,700 50,200 48,400 50,100 10,815
2006/01/10 50,800 50,800 48,650 48,650 12,499
2006/01/06 50,400 51,400 50,000 50,000 10,954
2006/01/05 50,400 51,000 50,000 50,300 14,482
2006/01/04 49,400 49,550 49,150 49,550 8,934

このページの先頭へ