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
2007/12/28 14,000 14,090 13,600 13,650 5,687
2007/12/27 14,400 14,630 14,010 14,010 10,092
2007/12/26 13,520 14,940 13,370 14,800 16,169
2007/12/25 13,360 13,500 13,040 13,120 7,933
2007/12/21 12,770 13,480 12,560 13,350 15,010
2007/12/20 13,360 13,850 12,540 12,650 13,899
2007/12/19 13,980 14,400 13,470 13,510 13,310
2007/12/18 13,000 14,480 12,970 14,460 23,508
2007/12/17 14,100 14,110 13,060 13,100 16,483
2007/12/14 14,950 15,280 14,120 14,490 17,351
2007/12/13 15,690 15,980 14,930 14,980 18,941
2007/12/12 15,000 16,000 14,870 15,890 18,444
2007/12/11 16,140 16,540 15,100 15,210 25,414
2007/12/10 16,540 17,140 15,770 15,830 27,789
2007/12/07 17,080 17,390 16,140 16,340 33,709
2007/12/06 19,250 19,280 16,850 16,880 68,940
2007/12/05 18,900 19,310 17,640 18,850 28,350
2007/12/04 18,900 19,940 18,050 18,950 49,555
2007/12/03 17,330 18,590 17,100 18,540 38,003
2007/11/30 17,400 17,500 16,900 16,930 13,539
2007/11/29 18,010 18,140 17,030 17,380 17,059
2007/11/28 17,000 17,510 16,900 17,480 18,597
2007/11/27 15,820 16,850 15,800 16,800 20,508
2007/11/26 15,800 16,300 15,770 16,020 15,642
2007/11/22 14,910 15,480 14,700 15,400 7,394
2007/11/21 15,900 16,450 15,000 15,110 17,670
2007/11/20 14,350 15,890 13,810 15,700 16,123
2007/11/19 15,250 15,250 14,350 14,530 13,797
2007/11/16 14,120 14,700 14,120 14,450 10,324
2007/11/15 15,980 16,000 14,330 14,720 27,945
2007/11/14 17,290 17,290 15,590 15,970 31,533
2007/11/13 13,690 15,290 13,500 15,290 11,113
2007/11/12 13,200 13,550 13,020 13,290 8,596
2007/11/09 14,600 14,890 13,210 14,000 7,629
2007/11/08 14,200 14,830 14,100 14,830 7,857
2007/11/07 15,880 16,710 14,500 14,800 13,687
2007/11/06 17,140 17,500 15,740 15,960 12,368
2007/11/05 17,790 17,790 16,260 16,740 16,924
2007/11/02 15,630 16,210 15,550 15,790 13,754
2007/11/01 16,170 17,850 16,060 16,430 28,415
2007/10/31 16,870 17,000 15,550 15,850 21,805
2007/10/30 16,270 16,270 15,650 16,270 13,581
2007/10/29 12,510 14,270 12,510 14,270 11,495
2007/10/26 12,080 12,280 11,910 12,270 6,107
2007/10/25 12,400 12,400 11,880 11,900 7,149
2007/10/24 12,400 12,480 12,180 12,280 5,794
2007/10/23 12,420 12,600 12,000 12,100 8,121
2007/10/22 12,000 12,420 11,650 12,310 6,718
2007/10/19 12,810 12,810 12,130 12,330 5,314
2007/10/18 12,030 12,700 12,030 12,610 6,238
2007/10/17 12,370 12,940 12,110 12,150 6,738
2007/10/16 13,000 13,000 12,300 12,370 6,650
2007/10/15 13,800 14,070 13,000 13,120 8,507
2007/10/12 13,950 14,070 13,600 13,660 5,184
2007/10/11 13,680 14,160 13,420 14,080 4,097
2007/10/10 14,780 14,990 13,520 13,880 5,043
2007/10/09 14,980 15,100 14,600 14,660 4,105
2007/10/05 13,870 14,300 13,710 14,180 5,060
2007/10/04 13,000 14,750 12,960 13,470 13,794
2007/10/03 12,110 12,880 12,110 12,870 2,270
2007/10/02 12,200 12,370 12,100 12,310 3,255
2007/10/01 12,220 12,380 11,890 12,020 2,981
2007/09/28 12,910 12,920 12,170 12,280 10,242
2007/09/27 12,350 12,780 12,270 12,760 3,782
2007/09/26 11,590 12,200 11,590 11,990 3,754
2007/09/25 11,980 11,980 11,500 11,790 2,218
2007/09/21 11,850 12,040 11,750 11,900 1,517
2007/09/20 12,300 12,300 11,920 12,050 1,783
2007/09/19 12,470 12,470 11,900 12,180 1,644
2007/09/18 12,130 12,260 11,850 11,870 2,697
2007/09/14 12,550 12,800 12,460 12,500 2,940
2007/09/13 12,400 12,550 12,380 12,520 2,280
2007/09/12 13,000 13,190 12,770 12,790 2,962
2007/09/11 13,000 13,150 12,760 12,920 3,376
2007/09/10 13,000 13,300 13,000 13,100 2,546
2007/09/07 13,120 13,380 13,040 13,180 2,040
2007/09/06 13,140 13,400 13,010 13,290 2,938
2007/09/05 13,710 13,840 13,230 13,340 2,228
2007/09/04 13,900 14,020 13,690 13,730 2,380
2007/09/03 14,450 14,450 13,880 14,010 2,076
2007/08/31 13,700 14,130 13,520 14,050 3,244
2007/08/30 13,810 13,900 13,710 13,770 1,807
2007/08/29 14,040 14,060 13,700 13,860 2,234
2007/08/28 14,060 14,280 14,030 14,110 1,032
2007/08/27 14,200 14,770 14,090 14,160 2,126
2007/08/24 14,010 14,600 13,870 14,000 5,955
2007/08/23 14,250 14,450 14,050 14,300 4,084
2007/08/22 13,980 14,080 13,570 13,650 7,860
2007/08/21 14,550 14,600 13,960 14,080 5,894
2007/08/20 15,220 15,240 14,080 14,350 7,026
2007/08/17 15,000 15,290 14,400 14,420 7,152
2007/08/16 16,000 16,000 15,130 15,560 5,981
2007/08/15 17,400 17,400 16,200 16,760 4,540
2007/08/14 17,900 17,900 16,600 17,440 18,426
2007/08/13 15,900 15,900 15,900 15,900 1,737
2007/08/10 14,650 14,690 13,060 13,900 10,203
2007/08/09 15,280 15,870 14,500 14,770 7,121
2007/08/08 15,800 15,970 15,060 15,280 5,470
2007/08/07 16,190 16,270 15,500 15,510 3,501
2007/08/06 16,420 16,580 16,010 16,260 3,166
2007/08/03 16,730 17,000 16,410 16,520 2,426
2007/08/02 17,280 17,300 16,700 16,930 2,383
2007/08/01 17,470 17,840 17,280 17,280 972
2007/07/31 17,840 18,290 17,330 17,460 2,185
2007/07/30 17,090 17,800 17,090 17,800 1,097
2007/07/27 17,510 17,550 17,080 17,300 1,689
2007/07/26 18,260 18,260 17,770 17,950 2,164
2007/07/25 17,890 18,570 17,890 18,290 3,124
2007/07/24 17,220 19,210 17,180 18,900 4,698
2007/07/23 17,610 17,730 17,150 17,210 2,827
2007/07/20 18,730 18,800 17,790 17,810 2,712
2007/07/19 19,010 19,210 18,630 18,790 3,340
2007/07/18 19,390 19,390 19,010 19,150 3,262
2007/07/17 19,660 19,870 19,510 19,740 3,419
2007/07/13 20,000 20,020 19,650 19,910 3,167
2007/07/12 19,850 20,080 19,670 19,840 2,838
2007/07/11 20,000 20,000 19,720 19,830 3,036
2007/07/10 20,180 20,180 19,830 20,060 3,084
2007/07/09 20,180 20,290 19,970 20,260 3,304
2007/07/06 20,200 20,310 19,930 20,200 3,490
2007/07/05 20,110 20,290 20,060 20,210 1,259
2007/07/04 20,150 20,480 20,000 20,260 3,460
2007/07/03 20,330 20,720 20,000 20,000 3,437
2007/07/02 20,350 20,730 20,270 20,670 2,908
2007/06/29 20,600 20,640 20,250 20,260 2,383
2007/06/28 20,420 20,590 20,270 20,570 1,866
2007/06/27 20,240 20,470 20,030 20,130 2,303
2007/06/26 20,550 20,580 20,020 20,050 1,914
2007/06/25 19,970 20,590 19,950 20,550 3,374
2007/06/22 20,220 20,300 19,990 20,150 2,132
2007/06/21 20,200 20,400 20,010 20,370 2,299
2007/06/20 20,500 20,550 19,770 20,000 4,834
2007/06/19 20,890 20,890 20,300 20,680 4,505
2007/06/18 20,100 20,890 20,100 20,760 5,369
2007/06/15 20,450 20,450 20,020 20,400 4,494
2007/06/14 19,290 20,280 19,260 20,150 8,214
2007/06/13 19,500 19,640 19,150 19,230 2,586
2007/06/12 20,200 20,330 19,120 19,720 6,667
2007/06/11 20,100 20,650 20,100 20,570 3,651
2007/06/08 20,290 20,440 20,100 20,330 6,286
2007/06/07 20,690 20,770 20,140 20,250 6,027
2007/06/06 20,500 20,820 20,500 20,690 4,987
2007/06/05 20,690 21,060 20,650 20,830 2,769
2007/06/04 21,000 21,160 20,600 20,850 4,654
2007/06/01 21,400 21,550 21,150 21,250 3,945
2007/05/31 21,120 21,630 21,120 21,490 6,089
2007/05/30 21,460 21,500 20,860 21,100 3,095
2007/05/29 21,030 21,570 20,990 21,450 5,886
2007/05/28 20,800 21,450 20,560 21,330 6,055
2007/05/25 20,250 21,170 20,080 20,870 5,607
2007/05/24 20,800 20,950 20,150 20,430 3,867
2007/05/23 21,390 21,540 20,800 21,000 3,533
2007/05/22 21,520 21,600 20,850 21,550 9,485
2007/05/21 20,500 21,790 20,300 21,500 6,712
2007/05/18 20,250 21,310 20,250 21,080 5,754
2007/05/17 20,810 21,430 20,010 20,370 9,155
2007/05/16 21,500 22,530 21,500 21,850 15,424
2007/05/15 20,300 20,740 20,300 20,300 19,862
2007/05/14 23,300 23,420 23,300 23,300 9,557
2007/05/11 26,000 26,580 25,510 26,300 9,300
2007/05/10 26,940 27,000 25,710 25,810 8,698
2007/05/09 26,840 26,920 26,620 26,700 5,161
2007/05/08 26,780 26,900 26,440 26,540 4,242
2007/05/07 26,300 26,670 26,220 26,430 2,981
2007/05/02 25,840 26,700 25,670 26,020 6,321
2007/05/01 25,780 25,890 25,560 25,670 2,455
2007/04/27 25,300 25,990 25,300 25,590 4,675
2007/04/26 25,200 25,680 25,200 25,500 4,179
2007/04/25 25,850 25,850 25,320 25,730 2,980
2007/04/24 25,000 25,870 24,940 25,790 8,023
2007/04/23 25,050 25,350 24,750 25,260 7,602
2007/04/20 25,000 25,270 24,830 25,050 7,535
2007/04/19 25,020 25,300 25,000 25,070 7,054
2007/04/18 25,200 25,360 25,000 25,190 5,108
2007/04/17 25,010 25,330 24,970 25,040 5,266
2007/04/16 24,860 25,490 24,660 25,030 9,186
2007/04/13 24,940 25,050 24,390 24,560 6,469
2007/04/12 25,010 25,200 24,810 24,920 1,388
2007/04/11 25,180 25,390 24,730 25,300 4,922
2007/04/10 24,520 25,300 24,520 25,170 6,238
2007/04/09 24,560 24,940 24,550 24,630 3,696
2007/04/06 25,200 25,400 24,790 24,900 3,754
2007/04/05 24,840 25,780 24,700 25,430 7,609
2007/04/04 25,290 25,390 24,800 25,100 4,172
2007/04/03 25,200 25,490 25,010 25,280 8,336
2007/04/02 24,440 25,750 24,420 25,190 7,341
2007/03/30 24,260 24,630 24,260 24,630 2,744
2007/03/29 24,250 24,510 23,700 24,260 7,263
2007/03/28 24,810 25,020 24,200 24,390 9,713
2007/03/27 25,760 25,760 24,530 24,800 9,663
2007/03/26 25,720 25,850 25,000 25,800 7,663
2007/03/23 25,690 25,790 24,730 25,120 6,679
2007/03/22 24,750 26,200 24,750 25,790 12,724
2007/03/20 25,000 25,600 24,580 24,720 9,564
2007/03/19 25,410 25,460 24,590 24,810 7,926
2007/03/16 25,650 26,500 25,010 25,560 10,365
2007/03/15 25,590 25,640 25,020 25,350 6,529
2007/03/14 25,800 25,800 24,550 24,690 10,187
2007/03/13 27,100 27,100 26,080 26,080 9,226
2007/03/12 26,520 27,000 25,830 26,650 10,279
2007/03/09 26,200 26,600 25,820 26,360 12,694
2007/03/08 25,490 25,640 25,040 25,430 6,605
2007/03/07 26,000 26,000 24,710 24,970 7,782
2007/03/06 23,660 25,200 23,660 24,950 12,694
2007/03/05 25,500 25,790 23,920 23,960 8,106
2007/03/02 26,100 26,100 25,100 25,500 5,616
2007/03/01 25,900 26,880 25,600 26,100 9,585
2007/02/28 23,870 26,000 23,870 25,520 10,538
2007/02/27 27,810 28,100 26,210 26,270 9,752
2007/02/26 27,900 28,300 27,410 27,780 10,546
2007/02/23 26,500 27,490 26,110 27,300 9,183
2007/02/22 26,440 28,500 26,270 26,600 18,270
2007/02/21 24,840 26,800 24,780 26,740 14,344
2007/02/20 24,880 25,930 24,180 24,700 22,021
2007/02/19 23,600 24,580 23,580 24,580 16,529
2007/02/16 22,020 22,110 21,010 21,580 6,667
2007/02/15 21,390 22,010 20,000 22,010 25,450
2007/02/14 21,090 21,090 21,090 21,090 2,085
2007/02/13 19,090 19,090 19,090 19,090 2,108
2007/02/09 16,640 17,230 16,520 17,090 3,010
2007/02/08 16,630 16,970 16,500 16,600 2,529
2007/02/07 16,650 16,900 16,610 16,620 2,818
2007/02/06 16,790 16,920 16,650 16,850 4,357
2007/02/05 17,510 17,510 16,880 16,990 5,839
2007/02/02 17,900 17,980 17,520 17,580 2,335
2007/02/01 17,870 17,900 17,510 17,900 3,504
2007/01/31 18,300 18,650 17,600 17,870 5,527
2007/01/30 18,700 18,950 18,200 18,500 8,891
2007/01/29 18,700 18,710 18,400 18,620 5,369
2007/01/26 18,220 18,740 18,220 18,500 5,356
2007/01/25 18,200 18,510 18,160 18,210 5,470
2007/01/24 18,000 18,400 17,710 18,200 4,934
2007/01/23 19,020 19,020 18,000 18,100 8,062
2007/01/22 18,580 19,080 18,180 18,670 12,911
2007/01/19 17,350 17,890 17,350 17,780 8,468
2007/01/18 16,040 17,190 16,000 17,150 11,882
2007/01/17 15,870 16,500 15,730 16,000 3,983
2007/01/16 16,060 16,140 15,630 16,030 6,175
2007/01/15 15,030 16,580 15,030 16,060 10,760
2007/01/12 15,480 15,480 15,030 15,230 4,068
2007/01/11 14,990 15,520 14,600 15,380 11,453
2007/01/10 15,010 15,220 14,850 15,050 6,861
2007/01/09 15,790 15,840 15,160 15,350 5,346
2007/01/05 16,300 16,300 15,620 15,810 3,978
2007/01/04 15,670 15,920 15,650 15,800 1,263

このページの先頭へ