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
2011/12/30 8,000 8,100 7,930 8,100 964
2011/12/29 7,850 7,960 7,800 7,950 943
2011/12/28 7,860 7,950 7,860 7,920 470
2011/12/27 7,950 7,970 7,880 7,880 719
2011/12/26 8,000 8,030 7,940 7,970 1,502
2011/12/22 8,010 8,070 7,990 7,990 1,418
2011/12/21 8,120 8,200 8,000 8,060 811
2011/12/20 8,050 8,170 8,050 8,120 438
2011/12/19 8,150 8,150 8,040 8,100 1,159
2011/12/16 8,140 8,400 8,140 8,160 1,382
2011/12/15 8,370 8,400 8,200 8,200 1,156
2011/12/14 8,540 8,540 8,370 8,380 769
2011/12/13 8,420 8,580 8,350 8,580 1,643
2011/12/12 8,200 8,540 8,200 8,460 2,048
2011/12/09 8,010 8,300 8,010 8,220 2,593
2011/12/08 8,010 8,070 7,990 8,030 687
2011/12/07 8,000 8,090 7,990 8,020 1,017
2011/12/06 8,030 8,070 7,990 7,990 1,268
2011/12/05 7,980 8,100 7,950 8,080 1,652
2011/12/02 8,240 8,240 8,010 8,070 793
2011/12/01 8,310 8,320 8,120 8,170 782
2011/11/30 8,150 8,250 7,820 8,250 1,692
2011/11/29 7,900 8,040 7,900 8,040 653
2011/11/28 7,720 7,980 7,720 7,890 1,047
2011/11/25 7,960 8,040 7,800 7,870 1,390
2011/11/24 8,150 8,300 7,990 8,040 1,319
2011/11/22 8,010 8,290 7,960 8,240 1,567
2011/11/21 8,190 8,280 8,190 8,240 783
2011/11/18 8,400 8,410 8,150 8,220 1,032
2011/11/17 8,280 8,550 8,260 8,540 771
2011/11/16 8,700 8,750 8,340 8,400 1,193
2011/11/15 8,870 8,870 8,610 8,730 1,557
2011/11/14 8,420 8,870 8,360 8,870 5,001
2011/11/11 8,300 8,410 8,160 8,250 2,543
2011/11/10 8,180 8,250 7,990 8,230 1,523
2011/11/09 8,220 8,330 8,210 8,330 2,247
2011/11/08 8,270 8,370 8,240 8,270 1,150
2011/11/07 8,210 8,350 8,200 8,350 1,003
2011/11/04 8,170 8,340 8,160 8,300 1,630
2011/11/02 8,130 8,260 8,040 8,210 1,420
2011/11/01 8,310 8,340 8,210 8,280 1,213
2011/10/31 8,330 8,450 8,240 8,380 2,578
2011/10/28 8,140 8,220 8,120 8,180 1,587
2011/10/27 7,830 8,090 7,830 8,080 1,243
2011/10/26 7,850 7,960 7,710 7,960 747
2011/10/25 8,130 8,180 7,950 7,980 815
2011/10/24 7,970 8,180 7,880 8,100 1,511
2011/10/21 8,010 8,010 7,800 7,980 870
2011/10/20 8,120 8,140 7,860 8,010 785
2011/10/19 8,340 8,340 7,980 8,180 1,116
2011/10/18 8,330 8,330 8,130 8,140 1,155
2011/10/17 8,480 8,510 8,420 8,440 1,465
2011/10/14 8,450 8,460 8,320 8,360 1,463
2011/10/13 8,390 8,460 8,330 8,380 2,771
2011/10/12 8,250 8,270 8,080 8,200 1,492
2011/10/11 7,740 8,240 7,740 8,170 2,724
2011/10/07 7,800 7,870 7,690 7,720 1,324
2011/10/06 7,650 7,800 7,600 7,770 914
2011/10/05 7,540 7,700 7,450 7,530 1,187
2011/10/04 7,200 7,510 7,160 7,460 1,592
2011/10/03 7,390 7,530 7,360 7,460 1,864
2011/09/30 8,020 8,020 7,600 7,690 1,483
2011/09/29 7,500 7,920 7,470 7,920 1,613
2011/09/28 7,700 7,850 7,640 7,750 1,231
2011/09/27 7,510 7,540 7,310 7,490 2,677
2011/09/26 7,360 7,460 6,950 6,960 2,995
2011/09/22 7,760 7,760 7,500 7,610 1,859
2011/09/21 7,980 7,980 7,800 7,800 1,195
2011/09/20 7,980 8,000 7,870 7,950 2,291
2011/09/16 7,990 8,130 7,920 8,130 2,516
2011/09/15 7,750 8,020 7,750 7,880 2,454
2011/09/14 8,130 8,250 7,630 7,730 3,311
2011/09/13 8,160 8,240 8,100 8,190 1,620
2011/09/12 8,500 8,500 8,100 8,130 2,577
2011/09/09 8,620 8,750 8,550 8,600 1,782
2011/09/08 8,740 8,820 8,560 8,670 1,772
2011/09/07 8,560 8,630 8,450 8,600 1,847
2011/09/06 8,890 8,890 8,290 8,430 2,296
2011/09/05 9,030 9,030 8,850 8,880 725
2011/09/02 9,050 9,120 8,970 8,970 1,209
2011/09/01 9,100 9,300 9,000 9,060 1,504
2011/08/31 9,340 9,350 9,030 9,110 1,424
2011/08/30 8,980 9,300 8,980 9,160 2,607
2011/08/29 8,790 8,950 8,700 8,830 1,770
2011/08/26 8,500 8,840 8,500 8,810 2,250
2011/08/25 8,450 8,690 8,450 8,510 2,622
2011/08/24 8,810 8,950 8,260 8,500 3,591
2011/08/23 8,870 8,930 8,600 8,760 3,341
2011/08/22 9,000 9,090 8,940 8,950 2,459
2011/08/19 9,100 9,140 8,900 9,070 3,882
2011/08/18 9,270 9,400 9,150 9,270 2,545
2011/08/17 9,410 9,520 9,180 9,400 4,258
2011/08/16 9,330 9,600 9,330 9,560 2,473
2011/08/15 9,590 9,680 9,300 9,400 2,797
2011/08/12 10,000 10,150 9,560 9,590 4,436
2011/08/11 9,330 9,950 9,070 9,920 10,611
2011/08/10 9,000 9,650 8,960 9,480 8,986
2011/08/09 8,000 8,370 7,710 8,310 9,247
2011/08/08 8,820 8,900 8,500 8,510 6,066
2011/08/05 9,010 9,080 8,920 8,960 6,223
2011/08/04 9,600 9,780 9,500 9,500 2,634
2011/08/03 9,850 9,850 9,500 9,560 6,107
2011/08/02 10,210 10,220 9,950 9,980 3,004
2011/08/01 9,900 10,300 9,900 10,130 4,635
2011/07/29 9,960 10,000 9,860 9,860 3,235
2011/07/28 10,010 10,090 9,980 10,020 3,403
2011/07/27 10,160 10,220 10,080 10,130 3,019
2011/07/26 10,370 10,480 10,130 10,280 6,319
2011/07/25 10,700 10,750 10,330 10,360 5,164
2011/07/22 10,700 10,780 10,490 10,680 6,101
2011/07/21 10,900 10,960 10,650 10,700 4,450
2011/07/20 11,000 11,090 10,940 10,980 4,643
2011/07/19 10,920 11,090 10,680 11,000 4,324
2011/07/15 10,850 10,950 10,630 10,920 6,556
2011/07/14 11,150 11,190 10,900 10,920 4,558
2011/07/13 10,680 11,290 10,580 11,150 8,718
2011/07/12 10,990 11,290 10,710 10,770 12,067
2011/07/11 10,520 11,430 10,400 11,290 17,492
2011/07/08 10,580 10,700 10,420 10,420 7,682
2011/07/07 10,320 10,630 10,320 10,590 8,142
2011/07/06 10,160 10,300 10,130 10,270 3,898
2011/07/05 10,110 10,240 10,100 10,160 3,834
2011/07/04 10,150 10,310 10,000 10,140 7,331
2011/07/01 10,040 10,140 9,980 10,080 6,680
2011/06/30 10,010 10,220 9,900 9,930 13,369
2011/06/29 10,400 10,700 10,100 10,260 13,163
2011/06/28 10,670 10,960 10,440 10,540 15,067
2011/06/27 10,220 10,580 10,210 10,470 10,837
2011/06/24 10,100 10,280 10,020 10,180 11,041
2011/06/23 9,800 10,350 9,730 10,000 15,459
2011/06/22 9,710 9,950 9,620 9,820 7,797
2011/06/21 9,990 10,090 9,640 9,830 9,361
2011/06/20 9,700 10,080 9,700 9,950 14,372
2011/06/17 9,800 9,900 9,540 9,690 12,575
2011/06/16 10,010 10,150 9,720 9,820 19,633
2011/06/15 10,800 10,890 10,100 10,160 13,234
2011/06/14 10,560 11,390 10,540 10,740 22,580
2011/06/13 11,500 11,660 9,810 10,540 43,652
2011/06/10 12,540 12,730 12,140 12,270 5,190
2011/06/09 12,600 12,610 12,100 12,240 5,005
2011/06/08 13,040 13,140 12,500 12,700 4,312
2011/06/07 13,030 13,120 12,900 13,040 2,377
2011/06/06 12,930 13,130 12,870 13,130 4,116
2011/06/03 13,300 13,470 13,010 13,060 4,564
2011/06/02 13,390 13,470 13,100 13,260 5,412
2011/06/01 13,550 13,930 13,400 13,790 7,928
2011/05/31 13,080 13,390 12,950 13,370 5,467
2011/05/30 13,220 13,340 12,950 13,020 3,718
2011/05/27 12,830 13,460 12,800 13,220 4,793
2011/05/26 13,020 13,130 12,800 13,000 4,674
2011/05/25 13,350 13,350 12,960 13,010 3,016
2011/05/24 13,000 13,300 12,860 13,050 5,238
2011/05/23 13,430 13,590 12,850 13,410 5,353
2011/05/20 13,270 13,920 13,270 13,450 7,467
2011/05/19 13,600 13,800 13,140 13,210 5,636
2011/05/18 12,550 13,570 12,550 13,430 9,405
2011/05/17 12,470 13,200 12,400 12,680 7,850
2011/05/16 12,620 12,930 12,320 12,470 5,915
2011/05/13 13,500 13,580 12,080 12,750 18,865
2011/05/12 13,060 13,770 13,030 13,680 18,321
2011/05/11 14,500 14,970 13,920 14,260 15,056
2011/05/10 13,840 14,490 13,540 14,050 17,435
2011/05/09 14,730 14,890 13,200 13,240 25,644
2011/05/06 14,710 15,140 14,100 14,650 22,822
2011/05/02 13,800 16,250 13,700 16,000 48,868
2011/04/28 12,330 13,280 12,330 13,280 17,549
2011/04/27 12,300 12,550 12,150 12,260 7,487
2011/04/26 12,210 12,580 11,950 12,350 7,853
2011/04/25 12,480 12,790 11,970 12,190 11,540
2011/04/22 11,350 12,440 11,280 12,330 14,144
2011/04/21 11,950 12,000 11,200 11,250 10,366
2011/04/20 10,440 11,710 10,360 11,440 15,942
2011/04/19 10,300 10,480 10,220 10,350 4,315
2011/04/18 10,410 10,480 10,310 10,350 2,547
2011/04/15 10,440 10,540 10,350 10,360 2,590
2011/04/14 10,130 10,470 10,110 10,380 4,882
2011/04/13 9,910 10,260 9,910 10,140 3,383
2011/04/12 10,500 10,500 10,160 10,160 3,709
2011/04/11 10,510 10,520 10,360 10,430 3,162
2011/04/08 10,490 10,600 10,300 10,460 5,220
2011/04/07 10,500 10,630 10,350 10,350 9,184
2011/04/06 10,330 10,450 10,000 10,400 7,187
2011/04/05 10,420 10,430 9,820 9,930 8,038
2011/04/04 10,500 10,630 10,310 10,400 6,040
2011/04/01 10,570 10,860 10,500 10,540 5,691
2011/03/31 10,700 10,870 10,360 10,870 7,703
2011/03/30 10,300 10,700 10,300 10,460 5,686
2011/03/29 9,790 10,410 9,700 10,360 6,743
2011/03/28 10,120 10,290 9,910 10,140 6,181
2011/03/25 10,440 10,700 10,200 10,200 9,614
2011/03/24 10,360 10,480 10,020 10,150 6,574
2011/03/23 10,610 10,700 10,110 10,350 10,924
2011/03/22 11,480 11,580 10,600 10,680 17,613
2011/03/18 9,870 10,630 9,750 10,580 16,821
2011/03/17 8,700 9,500 8,400 9,280 16,655
2011/03/16 8,000 9,200 8,000 9,000 20,094
2011/03/15 9,050 9,100 7,100 7,770 32,923
2011/03/14 10,400 11,330 10,100 10,100 26,220
2011/03/11 13,340 15,400 13,050 13,100 68,429
2011/03/10 12,650 13,400 12,140 13,040 16,844
2011/03/09 13,120 13,780 12,600 12,640 19,268
2011/03/08 11,950 13,390 11,950 13,050 28,164
2011/03/07 12,250 12,300 11,800 11,900 4,733
2011/03/04 12,280 12,460 12,030 12,230 6,845
2011/03/03 12,490 12,490 11,850 12,300 9,488
2011/03/02 11,510 11,880 11,480 11,720 5,156
2011/03/01 12,010 12,290 11,770 11,810 7,155
2011/02/28 11,740 11,980 11,470 11,900 8,437
2011/02/25 10,620 11,470 10,610 11,440 9,462
2011/02/24 11,010 11,180 10,530 10,530 9,103
2011/02/23 11,100 11,880 10,900 11,310 10,620
2011/02/22 12,500 12,550 11,690 11,700 8,532
2011/02/21 12,190 12,500 12,010 12,470 11,007
2011/02/18 11,800 12,350 11,750 12,010 7,327
2011/02/17 11,620 12,470 11,540 11,800 11,291
2011/02/16 11,920 12,340 11,520 11,540 10,737
2011/02/15 12,500 12,900 11,790 11,900 17,172
2011/02/14 10,510 12,880 10,510 12,500 37,446
2011/02/10 10,000 10,250 10,000 10,240 2,290
2011/02/09 10,120 10,210 9,960 10,080 2,704
2011/02/08 10,300 10,350 10,090 10,120 2,948
2011/02/07 10,240 10,300 10,060 10,220 3,699
2011/02/04 9,950 10,220 9,920 10,200 5,812
2011/02/03 9,800 9,950 9,680 9,950 2,374
2011/02/02 9,500 9,750 9,400 9,730 2,292
2011/02/01 9,490 9,680 9,300 9,400 1,495
2011/01/31 9,720 9,720 9,480 9,580 1,774
2011/01/28 9,830 9,980 9,680 9,720 1,975
2011/01/27 9,720 9,980 9,720 9,940 2,735
2011/01/26 9,820 9,820 9,720 9,720 1,006
2011/01/25 9,510 9,810 9,470 9,770 1,511
2011/01/24 9,400 9,590 9,320 9,430 1,336
2011/01/21 9,740 9,850 9,200 9,340 4,329
2011/01/20 10,080 10,170 9,600 9,730 4,820
2011/01/19 10,300 10,460 9,600 10,180 5,342
2011/01/18 10,170 10,360 10,120 10,160 3,551
2011/01/17 10,100 10,180 10,050 10,070 2,223
2011/01/14 10,110 10,110 9,860 9,970 2,939
2011/01/13 10,150 10,250 10,020 10,150 2,047
2011/01/12 10,250 10,400 10,110 10,140 4,422
2011/01/11 9,990 10,240 9,970 10,100 4,272
2011/01/07 9,950 10,340 9,800 9,950 4,443
2011/01/06 9,810 10,050 9,760 9,960 4,057
2011/01/05 9,810 9,890 9,600 9,760 5,039
2011/01/04 9,990 10,140 9,800 9,960 3,260

このページの先頭へ