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
2013/12/30 1,130 1,165 1,124 1,137 16,600
2013/12/27 1,116 1,120 1,086 1,120 7,500
2013/12/26 1,090 1,111 1,085 1,105 8,600
2013/12/25 1,089 1,103 1,082 1,089 17,200
2013/12/24 1,117 1,117 1,076 1,101 30,600
2013/12/20 1,100 1,117 1,080 1,090 20,800
2013/12/19 1,132 1,138 1,120 1,122 13,100
2013/12/18 1,130 1,165 1,128 1,137 17,800
2013/12/17 1,169 1,181 1,132 1,143 16,600
2013/12/16 1,190 1,225 1,139 1,139 49,700
2013/12/13 1,146 1,146 1,126 1,138 24,800
2013/12/12 1,130 1,143 1,123 1,134 7,800
2013/12/11 1,150 1,163 1,125 1,131 21,300
2013/12/10 1,134 1,172 1,122 1,150 30,400
2013/12/09 1,122 1,150 1,100 1,119 16,900
2013/12/06 1,107 1,130 1,100 1,120 12,100
2013/12/05 1,121 1,131 1,120 1,120 7,300
2013/12/04 1,140 1,151 1,120 1,120 11,300
2013/12/03 1,149 1,154 1,130 1,130 10,300
2013/12/02 1,134 1,149 1,130 1,141 9,700
2013/11/29 1,136 1,143 1,125 1,135 14,500
2013/11/28 1,133 1,146 1,112 1,143 8,800
2013/11/27 1,098 1,134 1,098 1,134 7,800
2013/11/26 1,105 1,122 1,095 1,111 13,900
2013/11/25 1,106 1,107 1,089 1,103 11,100
2013/11/22 1,126 1,126 1,102 1,112 10,900
2013/11/21 1,101 1,124 1,101 1,124 5,600
2013/11/20 1,109 1,124 1,096 1,124 8,800
2013/11/19 1,098 1,109 1,096 1,105 7,300
2013/11/18 1,120 1,121 1,093 1,109 6,800
2013/11/15 1,115 1,135 1,115 1,126 24,400
2013/11/14 1,094 1,118 1,071 1,114 22,600
2013/11/13 1,126 1,126 1,060 1,068 13,800
2013/11/12 1,070 1,117 1,064 1,117 9,900
2013/11/11 1,147 1,147 1,077 1,083 31,700
2013/11/08 1,032 1,032 1,027 1,027 3,100
2013/11/07 1,041 1,043 1,034 1,043 2,100
2013/11/06 1,028 1,042 1,027 1,042 2,800
2013/11/05 1,040 1,040 1,027 1,030 6,900
2013/11/01 1,061 1,098 1,033 1,040 17,100
2013/10/31 1,065 1,072 1,032 1,032 17,200
2013/10/30 1,045 1,071 1,033 1,066 24,300
2013/10/29 1,036 1,054 1,035 1,043 9,300
2013/10/28 1,042 1,054 1,040 1,050 16,300
2013/10/25 1,068 1,068 1,040 1,040 8,700
2013/10/24 1,050 1,073 1,044 1,052 9,000
2013/10/23 1,082 1,084 1,050 1,050 9,000
2013/10/22 1,094 1,094 1,076 1,081 5,400
2013/10/21 1,080 1,095 1,058 1,094 12,000
2013/10/18 1,061 1,065 1,044 1,057 8,400
2013/10/17 1,061 1,074 1,055 1,061 6,400
2013/10/16 1,079 1,079 1,052 1,060 6,400
2013/10/15 1,055 1,060 1,039 1,060 9,600
2013/10/11 1,062 1,083 1,036 1,054 14,600
2013/10/10 1,028 1,056 1,022 1,032 12,300
2013/10/09 1,021 1,041 1,003 1,028 12,900
2013/10/08 1,041 1,042 1,014 1,020 11,000
2013/10/07 1,050 1,066 1,041 1,046 8,900
2013/10/04 1,070 1,080 1,065 1,075 18,000
2013/10/03 1,132 1,163 1,070 1,100 14,900
2013/10/02 1,167 1,182 1,130 1,158 15,200
2013/10/01 1,171 1,191 1,160 1,167 7,300
2013/09/30 1,175 1,210 1,150 1,198 9,600
2013/09/27 1,198 1,227 1,180 1,227 30,700
2013/09/26 1,150 1,180 1,091 1,176 4,000
2013/09/26 1 -> 10.00 分割
2013/09/25 10,690 11,650 10,500 11,560 5,993
2013/09/24 11,050 11,430 11,050 11,360 1,757
2013/09/20 11,070 11,360 11,010 11,350 2,941
2013/09/19 11,200 11,200 10,910 11,070 6,922
2013/09/18 10,970 11,000 10,700 10,890 2,429
2013/09/17 10,800 10,910 10,650 10,810 1,585
2013/09/13 10,600 10,820 10,550 10,660 2,460
2013/09/12 10,460 10,520 10,270 10,500 582
2013/09/11 10,490 10,560 10,360 10,490 1,188
2013/09/10 10,370 10,510 10,320 10,340 1,436
2013/09/09 10,480 10,680 10,420 10,670 2,562
2013/09/06 10,410 10,410 10,200 10,230 339
2013/09/05 10,400 10,530 10,180 10,530 1,579
2013/09/04 10,260 10,410 10,110 10,410 1,150
2013/09/03 10,160 10,250 10,000 10,250 781
2013/09/02 10,010 10,180 10,000 10,090 196
2013/08/30 10,350 10,350 10,020 10,020 1,221
2013/08/29 10,150 10,290 10,110 10,290 807
2013/08/28 10,280 10,450 10,200 10,260 1,108
2013/08/27 10,180 10,290 10,170 10,250 720
2013/08/26 10,220 10,220 10,050 10,080 269
2013/08/23 10,140 10,380 10,100 10,220 1,339
2013/08/22 10,100 10,200 10,090 10,130 439
2013/08/21 10,110 10,140 10,030 10,100 1,034
2013/08/20 10,230 10,330 10,100 10,100 875
2013/08/19 10,280 10,600 10,280 10,320 433
2013/08/16 10,310 10,470 10,240 10,250 750
2013/08/15 10,600 10,630 10,200 10,610 2,772
2013/08/14 10,220 10,500 10,060 10,500 1,862
2013/08/13 10,040 10,240 10,000 10,230 835
2013/08/12 10,160 10,160 9,950 10,030 1,735
2013/08/09 10,290 10,440 10,200 10,200 808
2013/08/08 10,490 10,540 10,300 10,350 689
2013/08/07 10,390 10,840 10,370 10,600 2,730
2013/08/06 10,300 10,580 10,290 10,500 1,783
2013/08/05 10,250 10,450 10,150 10,350 425
2013/08/02 10,050 10,440 10,050 10,440 789
2013/08/01 10,020 10,290 9,990 10,290 718
2013/07/31 10,270 10,280 10,050 10,070 709
2013/07/30 9,980 10,230 9,950 10,230 768
2013/07/29 10,200 10,220 9,990 10,030 2,295
2013/07/26 10,280 10,470 10,250 10,350 1,399
2013/07/25 10,340 10,480 10,330 10,330 787
2013/07/24 10,240 10,500 10,240 10,430 1,091
2013/07/23 10,200 10,410 10,110 10,300 1,881
2013/07/22 10,480 10,600 10,340 10,410 683
2013/07/19 10,310 10,440 10,200 10,200 852
2013/07/18 10,230 10,480 10,230 10,380 964
2013/07/17 10,700 10,710 10,260 10,260 1,150
2013/07/16 10,790 10,820 10,560 10,620 935
2013/07/12 10,660 10,820 10,650 10,740 703
2013/07/11 10,810 10,810 10,580 10,720 851
2013/07/10 10,730 10,850 10,710 10,810 1,173
2013/07/09 10,970 10,970 10,700 10,810 740
2013/07/08 11,000 11,100 10,790 10,790 1,395
2013/07/05 10,990 11,000 10,520 11,000 851
2013/07/04 10,400 10,790 10,400 10,630 583
2013/07/03 10,420 10,600 10,400 10,530 590
2013/07/02 10,450 10,590 10,280 10,500 1,415
2013/07/01 10,260 10,450 10,150 10,150 889
2013/06/28 10,270 10,440 10,120 10,370 1,590
2013/06/27 10,200 10,300 10,020 10,270 1,929
2013/06/26 10,110 10,280 10,020 10,020 1,740
2013/06/25 10,270 10,330 10,050 10,220 1,713
2013/06/24 10,160 10,500 10,140 10,430 965
2013/06/21 10,120 10,480 10,020 10,480 1,772
2013/06/20 10,300 10,390 10,150 10,210 2,260
2013/06/19 10,370 10,460 10,200 10,360 2,376
2013/06/18 10,300 10,410 10,260 10,330 1,151
2013/06/17 10,530 10,530 10,270 10,350 2,306
2013/06/14 10,200 10,460 10,200 10,230 4,678
2013/06/13 10,410 10,620 10,360 10,370 1,739
2013/06/12 10,500 10,850 10,360 10,630 1,810
2013/06/11 10,880 10,880 10,530 10,570 1,876
2013/06/10 10,800 11,080 10,440 10,990 711
2013/06/07 10,210 10,690 10,160 10,500 4,089
2013/06/06 11,010 11,500 10,690 10,690 4,682
2013/06/05 10,750 11,620 10,750 11,400 4,294
2013/06/04 10,510 10,900 10,510 10,840 2,211
2013/06/03 10,810 11,050 10,600 10,750 2,626
2013/05/31 11,400 11,400 10,830 11,100 2,602
2013/05/30 11,230 11,350 11,030 11,250 3,711
2013/05/29 11,430 11,600 11,110 11,530 4,431
2013/05/28 10,720 11,090 10,700 10,770 2,246
2013/05/27 11,210 11,500 10,760 10,900 2,914
2013/05/24 11,500 11,600 11,200 11,510 6,110
2013/05/23 11,210 11,620 11,110 11,500 8,060
2013/05/22 11,210 11,350 11,080 11,290 2,062
2013/05/21 11,400 11,470 11,130 11,210 2,732
2013/05/20 11,600 11,620 11,400 11,490 3,459
2013/05/17 11,250 11,700 11,230 11,560 3,418
2013/05/16 11,700 11,830 10,750 11,240 9,224
2013/05/15 12,270 12,500 11,550 11,620 20,262
2013/05/14 13,410 14,950 13,410 14,070 17,841
2013/05/13 12,660 13,270 12,580 13,180 5,225
2013/05/10 12,600 12,780 12,310 12,550 4,448
2013/05/09 12,310 12,570 12,150 12,430 3,230
2013/05/08 12,280 12,400 12,090 12,310 2,873
2013/05/07 11,990 12,280 11,910 12,150 3,454
2013/05/02 11,980 11,980 11,820 11,880 1,212
2013/05/01 11,680 11,940 11,520 11,870 2,733
2013/04/30 11,800 11,990 11,710 11,710 1,232
2013/04/26 12,300 12,390 11,610 11,800 4,635
2013/04/25 12,500 12,770 12,180 12,410 3,064
2013/04/24 12,210 12,600 12,070 12,360 5,216
2013/04/23 11,850 12,300 11,500 12,030 5,133
2013/04/22 11,690 11,890 11,500 11,840 4,335
2013/04/19 11,450 12,540 11,300 11,510 7,876
2013/04/18 10,980 11,640 10,830 11,020 3,854
2013/04/17 10,870 10,970 10,720 10,820 1,072
2013/04/16 10,690 10,900 10,660 10,870 1,676
2013/04/15 10,950 10,960 10,540 10,950 1,176
2013/04/12 10,870 10,970 10,850 10,970 805
2013/04/11 10,920 11,090 10,900 11,020 2,028
2013/04/10 10,880 11,020 10,810 10,880 1,203
2013/04/09 11,100 11,200 10,810 10,860 1,184
2013/04/08 10,890 11,100 10,720 11,070 3,081
2013/04/05 10,660 10,900 10,660 10,730 1,958
2013/04/04 10,550 10,620 10,310 10,620 953
2013/04/03 10,430 10,560 10,410 10,530 1,896
2013/04/02 10,350 10,500 10,200 10,400 2,740
2013/04/01 10,670 10,700 10,410 10,410 2,142
2013/03/29 11,190 11,190 10,550 10,630 1,804
2013/03/28 10,800 11,740 10,780 11,010 4,924
2013/03/27 10,560 10,800 10,560 10,700 1,156
2013/03/26 10,600 10,660 10,470 10,560 1,385
2013/03/25 10,550 10,690 10,460 10,470 1,716
2013/03/22 10,580 10,660 10,510 10,510 1,100
2013/03/21 10,460 10,660 10,460 10,590 1,353
2013/03/19 10,500 10,600 10,420 10,490 2,477
2013/03/18 10,650 10,650 10,440 10,560 1,188
2013/03/15 10,850 10,850 10,630 10,650 1,398
2013/03/14 10,230 10,890 10,230 10,880 3,248
2013/03/13 10,320 10,590 10,300 10,500 2,690
2013/03/12 10,650 10,710 10,250 10,370 2,132
2013/03/11 10,400 10,750 10,400 10,660 1,879
2013/03/08 10,210 10,560 10,210 10,390 5,359
2013/03/07 10,820 10,860 10,400 10,560 3,671
2013/03/06 11,100 11,200 10,820 10,920 2,253
2013/03/05 11,360 11,490 11,050 11,100 2,352
2013/03/04 11,200 11,700 11,100 11,250 5,897
2013/03/01 11,260 11,260 10,980 11,030 3,186
2013/02/28 11,300 11,390 11,180 11,260 1,331
2013/02/27 11,610 11,700 11,320 11,420 1,855
2013/02/26 11,020 11,320 10,920 11,310 1,582
2013/02/25 11,100 11,160 10,910 11,020 1,144
2013/02/22 10,920 11,090 10,750 10,930 1,466
2013/02/21 11,000 11,330 10,860 11,160 1,398
2013/02/20 10,930 11,200 10,850 11,020 1,752
2013/02/19 10,800 11,350 10,630 10,920 3,715
2013/02/18 10,780 11,700 10,500 10,500 7,762
2013/02/15 11,150 11,450 10,700 10,770 4,553
2013/02/14 12,250 12,260 11,100 11,100 7,725
2013/02/13 11,140 13,410 11,140 12,200 27,360
2013/02/12 10,650 11,670 10,420 10,750 5,514
2013/02/08 10,270 10,460 10,100 10,250 1,797
2013/02/07 10,620 11,040 10,280 10,280 2,799
2013/02/06 10,570 10,750 10,500 10,600 1,544
2013/02/05 10,330 10,560 10,270 10,500 1,941
2013/02/04 10,520 10,570 10,320 10,340 1,301
2013/02/01 10,300 10,600 10,250 10,520 2,072
2013/01/31 10,450 10,530 10,100 10,250 2,441
2013/01/30 10,150 10,420 10,090 10,370 1,862
2013/01/29 9,960 10,100 9,950 10,030 1,646
2013/01/28 10,000 10,200 9,990 10,000 1,562
2013/01/25 9,560 10,020 9,510 9,890 1,973
2013/01/24 9,360 9,590 9,290 9,560 1,029
2013/01/23 9,340 9,410 9,280 9,360 769
2013/01/22 9,470 9,500 9,250 9,340 822
2013/01/21 9,510 9,520 9,340 9,410 660
2013/01/18 9,590 9,720 9,500 9,520 700
2013/01/17 9,560 9,750 9,500 9,570 1,127
2013/01/16 9,300 9,550 9,280 9,530 1,366
2013/01/15 9,200 9,340 9,190 9,260 654
2013/01/11 9,430 9,460 9,140 9,220 807
2013/01/10 9,340 9,480 9,270 9,430 634
2013/01/09 9,470 9,470 9,370 9,400 1,080
2013/01/08 9,210 9,380 9,140 9,320 900
2013/01/07 9,090 9,230 9,030 9,200 1,912
2013/01/04 9,160 9,220 9,000 9,010 1,273

このページの先頭へ