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 |
---|---|---|---|---|---|
2019/12/30 | 794 | 795 | 787 | 794 | 16,700 |
2019/12/27 | 785 | 795 | 784 | 795 | 18,200 |
2019/12/26 | 782 | 783 | 777 | 781 | 114,700 |
2019/12/25 | 790 | 794 | 780 | 780 | 14,300 |
2019/12/24 | 782 | 795 | 782 | 794 | 95,600 |
2019/12/23 | 800 | 803 | 776 | 778 | 59,200 |
2019/12/20 | 796 | 801 | 796 | 799 | 12,600 |
2019/12/19 | 799 | 807 | 791 | 796 | 26,300 |
2019/12/18 | 806 | 806 | 796 | 799 | 17,800 |
2019/12/17 | 818 | 822 | 799 | 799 | 43,100 |
2019/12/16 | 809 | 809 | 799 | 809 | 8,900 |
2019/12/13 | 809 | 837 | 807 | 809 | 105,000 |
2019/12/12 | 810 | 810 | 795 | 795 | 14,100 |
2019/12/11 | 804 | 804 | 790 | 800 | 28,800 |
2019/12/10 | 810 | 813 | 796 | 797 | 63,900 |
2019/12/09 | 838 | 838 | 809 | 809 | 77,500 |
2019/12/06 | 830 | 837 | 824 | 829 | 22,400 |
2019/12/05 | 825 | 827 | 815 | 815 | 64,700 |
2019/12/04 | 837 | 840 | 800 | 821 | 100,700 |
2019/12/03 | 868 | 869 | 832 | 837 | 63,000 |
2019/12/02 | 826 | 864 | 819 | 864 | 52,600 |
2019/11/29 | 796 | 825 | 794 | 816 | 50,600 |
2019/11/28 | 782 | 792 | 782 | 790 | 32,200 |
2019/11/27 | 793 | 793 | 778 | 778 | 37,400 |
2019/11/26 | 792 | 793 | 778 | 778 | 53,000 |
2019/11/25 | 821 | 821 | 790 | 790 | 42,000 |
2019/11/22 | 789 | 815 | 789 | 812 | 17,600 |
2019/11/21 | 790 | 790 | 780 | 788 | 6,600 |
2019/11/20 | 795 | 802 | 787 | 790 | 16,800 |
2019/11/19 | 794 | 799 | 789 | 789 | 28,600 |
2019/11/18 | 776 | 793 | 776 | 786 | 21,600 |
2019/11/15 | 788 | 794 | 774 | 774 | 61,300 |
2019/11/14 | 807 | 839 | 791 | 791 | 82,300 |
2019/11/13 | 792 | 802 | 790 | 797 | 18,200 |
2019/11/12 | 812 | 826 | 797 | 797 | 85,500 |
2019/11/11 | 781 | 822 | 781 | 810 | 45,900 |
2019/11/08 | 756 | 769 | 755 | 769 | 30,700 |
2019/11/07 | 747 | 757 | 746 | 747 | 36,300 |
2019/11/06 | 760 | 762 | 751 | 751 | 32,300 |
2019/11/05 | 769 | 772 | 761 | 763 | 34,900 |
2019/11/01 | 774 | 784 | 769 | 772 | 21,300 |
2019/10/31 | 772 | 784 | 772 | 780 | 17,200 |
2019/10/30 | 793 | 793 | 768 | 768 | 71,800 |
2019/10/29 | 786 | 798 | 785 | 790 | 17,000 |
2019/10/28 | 789 | 793 | 779 | 786 | 20,000 |
2019/10/25 | 793 | 795 | 781 | 788 | 34,700 |
2019/10/24 | 800 | 802 | 794 | 794 | 16,900 |
2019/10/23 | 798 | 804 | 797 | 800 | 16,100 |
2019/10/21 | 799 | 803 | 796 | 796 | 10,600 |
2019/10/18 | 808 | 817 | 798 | 798 | 22,000 |
2019/10/17 | 800 | 812 | 797 | 806 | 17,700 |
2019/10/16 | 808 | 810 | 799 | 805 | 29,100 |
2019/10/15 | 806 | 816 | 804 | 806 | 19,900 |
2019/10/11 | 798 | 810 | 798 | 805 | 16,100 |
2019/10/10 | 792 | 795 | 786 | 793 | 14,600 |
2019/10/09 | 795 | 798 | 784 | 791 | 33,800 |
2019/10/08 | 807 | 809 | 799 | 801 | 61,100 |
2019/10/07 | 811 | 831 | 798 | 798 | 53,500 |
2019/10/04 | 791 | 802 | 786 | 796 | 26,700 |
2019/10/03 | 777 | 778 | 771 | 778 | 8,700 |
2019/10/02 | 778 | 799 | 778 | 786 | 13,700 |
2019/10/01 | 775 | 790 | 773 | 786 | 17,500 |
2019/09/30 | 784 | 788 | 775 | 778 | 14,700 |
2019/09/27 | 796 | 796 | 775 | 779 | 14,100 |
2019/09/26 | 794 | 803 | 794 | 799 | 12,800 |
2019/09/25 | 784 | 794 | 780 | 794 | 7,100 |
2019/09/24 | 791 | 802 | 781 | 784 | 10,900 |
2019/09/20 | 784 | 804 | 784 | 798 | 17,700 |
2019/09/19 | 775 | 784 | 770 | 784 | 10,100 |
2019/09/18 | 780 | 785 | 770 | 774 | 11,700 |
2019/09/17 | 780 | 780 | 771 | 780 | 16,500 |
2019/09/13 | 787 | 795 | 770 | 782 | 30,800 |
2019/09/12 | 792 | 796 | 780 | 787 | 34,100 |
2019/09/11 | 745 | 779 | 745 | 779 | 29,500 |
2019/09/10 | 732 | 745 | 720 | 741 | 19,600 |
2019/09/09 | 734 | 736 | 719 | 727 | 14,800 |
2019/09/06 | 741 | 742 | 728 | 734 | 14,700 |
2019/09/05 | 728 | 744 | 728 | 743 | 11,100 |
2019/09/04 | 728 | 741 | 712 | 726 | 22,600 |
2019/09/03 | 705 | 743 | 705 | 734 | 24,700 |
2019/09/02 | 695 | 712 | 693 | 706 | 7,300 |
2019/08/30 | 678 | 695 | 678 | 694 | 13,300 |
2019/08/29 | 681 | 681 | 668 | 676 | 12,300 |
2019/08/28 | 691 | 691 | 683 | 685 | 5,400 |
2019/08/27 | 688 | 695 | 673 | 691 | 6,200 |
2019/08/26 | 691 | 691 | 678 | 678 | 10,900 |
2019/08/23 | 689 | 695 | 681 | 693 | 10,600 |
2019/08/22 | 715 | 715 | 690 | 690 | 17,400 |
2019/08/21 | 687 | 725 | 687 | 716 | 18,300 |
2019/08/20 | 667 | 694 | 665 | 694 | 23,800 |
2019/08/19 | 683 | 685 | 664 | 667 | 14,600 |
2019/08/16 | 685 | 695 | 681 | 681 | 14,300 |
2019/08/15 | 670 | 693 | 660 | 685 | 21,400 |
2019/08/14 | 705 | 705 | 673 | 695 | 35,700 |
2019/08/13 | 706 | 713 | 688 | 706 | 31,300 |
2019/08/09 | 726 | 733 | 711 | 720 | 23,600 |
2019/08/08 | 713 | 739 | 706 | 734 | 14,800 |
2019/08/07 | 703 | 712 | 692 | 711 | 10,500 |
2019/08/06 | 680 | 707 | 677 | 703 | 42,500 |
2019/08/05 | 730 | 735 | 695 | 696 | 47,800 |
2019/08/02 | 750 | 750 | 731 | 736 | 50,000 |
2019/08/01 | 750 | 760 | 743 | 759 | 21,800 |
2019/07/31 | 779 | 779 | 754 | 756 | 38,900 |
2019/07/30 | 771 | 784 | 766 | 781 | 26,100 |
2019/07/29 | 773 | 775 | 761 | 775 | 39,200 |
2019/07/26 | 769 | 779 | 769 | 776 | 12,900 |
2019/07/25 | 776 | 780 | 773 | 775 | 11,400 |
2019/07/24 | 778 | 778 | 772 | 777 | 15,700 |
2019/07/23 | 768 | 782 | 768 | 778 | 16,800 |
2019/07/22 | 775 | 782 | 768 | 776 | 20,000 |
2019/07/19 | 774 | 795 | 774 | 774 | 39,300 |
2019/07/18 | 793 | 793 | 770 | 770 | 50,200 |
2019/07/17 | 811 | 811 | 794 | 794 | 27,800 |
2019/07/16 | 823 | 866 | 810 | 818 | 64,100 |
2019/07/12 | 839 | 844 | 793 | 818 | 83,400 |
2019/07/11 | 874 | 878 | 840 | 842 | 48,900 |
2019/07/10 | 870 | 894 | 870 | 882 | 34,300 |
2019/07/09 | 907 | 911 | 870 | 873 | 54,100 |
2019/07/08 | 923 | 928 | 891 | 895 | 33,300 |
2019/07/05 | 912 | 935 | 912 | 922 | 24,000 |
2019/07/04 | 943 | 949 | 906 | 919 | 58,300 |
2019/07/03 | 949 | 969 | 942 | 945 | 56,200 |
2019/07/02 | 973 | 973 | 919 | 934 | 112,600 |
2019/07/01 | 1,028 | 1,037 | 945 | 965 | 44,900 |
2019/06/28 | 996 | 1,020 | 991 | 1,004 | 17,000 |
2019/06/27 | 973 | 997 | 973 | 991 | 8,400 |
2019/06/26 | 974 | 982 | 970 | 978 | 13,000 |
2019/06/25 | 989 | 999 | 977 | 982 | 8,900 |
2019/06/24 | 957 | 977 | 957 | 977 | 23,500 |
2019/06/21 | 1,028 | 1,033 | 963 | 982 | 27,600 |
2019/06/20 | 1,005 | 1,062 | 1,004 | 1,025 | 31,900 |
2019/06/19 | 960 | 1,016 | 959 | 1,003 | 30,000 |
2019/06/18 | 930 | 970 | 930 | 951 | 31,100 |
2019/06/17 | 908 | 950 | 900 | 930 | 31,100 |
2019/06/14 | 913 | 915 | 902 | 902 | 21,800 |
2019/06/13 | 921 | 928 | 914 | 914 | 19,500 |
2019/06/12 | 939 | 946 | 935 | 935 | 15,200 |
2019/06/11 | 903 | 947 | 903 | 945 | 23,400 |
2019/06/10 | 900 | 916 | 900 | 903 | 13,300 |
2019/06/07 | 900 | 900 | 883 | 895 | 32,900 |
2019/06/06 | 833 | 863 | 833 | 859 | 19,000 |
2019/06/05 | 798 | 840 | 795 | 829 | 26,800 |
2019/06/04 | 787 | 792 | 781 | 787 | 12,800 |
2019/06/03 | 782 | 782 | 778 | 780 | 7,500 |
2019/05/31 | 792 | 793 | 783 | 786 | 9,700 |
2019/05/30 | 787 | 799 | 787 | 793 | 5,700 |
2019/05/29 | 794 | 805 | 794 | 796 | 4,200 |
2019/05/28 | 787 | 806 | 787 | 797 | 7,300 |
2019/05/27 | 796 | 796 | 783 | 784 | 10,100 |
2019/05/24 | 783 | 797 | 783 | 784 | 11,700 |
2019/05/23 | 779 | 815 | 779 | 792 | 24,800 |
2019/05/22 | 791 | 795 | 776 | 779 | 84,900 |
2019/05/21 | 722 | 722 | 708 | 716 | 6,800 |
2019/05/20 | 744 | 744 | 715 | 732 | 11,400 |
2019/05/17 | 764 | 765 | 733 | 744 | 14,300 |
2019/05/16 | 760 | 761 | 745 | 749 | 8,400 |
2019/05/15 | 779 | 782 | 759 | 760 | 20,400 |
2019/05/14 | 795 | 863 | 783 | 854 | 11,900 |
2019/05/13 | 836 | 839 | 807 | 810 | 12,800 |
2019/05/10 | 851 | 857 | 814 | 836 | 16,000 |
2019/05/09 | 877 | 877 | 830 | 851 | 16,800 |
2019/05/08 | 875 | 888 | 875 | 876 | 6,200 |
2019/05/07 | 867 | 901 | 867 | 890 | 15,600 |
2019/04/26 | 866 | 866 | 853 | 853 | 5,400 |
2019/04/25 | 849 | 863 | 849 | 855 | 6,700 |
2019/04/24 | 865 | 875 | 846 | 848 | 4,600 |
2019/04/23 | 859 | 877 | 859 | 862 | 3,400 |
2019/04/22 | 860 | 879 | 852 | 861 | 7,800 |
2019/04/19 | 856 | 873 | 850 | 858 | 5,500 |
2019/04/18 | 871 | 871 | 853 | 856 | 4,300 |
2019/04/17 | 871 | 878 | 864 | 866 | 7,800 |
2019/04/16 | 884 | 884 | 872 | 877 | 1,900 |
2019/04/15 | 862 | 875 | 862 | 871 | 14,600 |
2019/04/12 | 848 | 864 | 847 | 861 | 2,900 |
2019/04/11 | 844 | 845 | 811 | 845 | 4,300 |
2019/04/10 | 851 | 855 | 846 | 846 | 4,300 |
2019/04/09 | 860 | 865 | 851 | 865 | 7,700 |
2019/04/08 | 873 | 885 | 864 | 870 | 2,800 |
2019/04/05 | 879 | 882 | 871 | 877 | 4,500 |
2019/04/04 | 890 | 890 | 862 | 868 | 5,100 |
2019/04/03 | 864 | 884 | 864 | 884 | 4,400 |
2019/04/02 | 888 | 888 | 872 | 872 | 6,800 |
2019/04/01 | 918 | 922 | 874 | 874 | 23,300 |
2019/03/29 | 889 | 921 | 881 | 913 | 14,900 |
2019/03/28 | 861 | 893 | 856 | 869 | 9,000 |
2019/03/27 | 844 | 876 | 844 | 868 | 11,400 |
2019/03/26 | 819 | 864 | 819 | 864 | 33,700 |
2019/03/25 | 816 | 831 | 811 | 823 | 14,800 |
2019/03/22 | 831 | 835 | 823 | 828 | 3,300 |
2019/03/20 | 829 | 833 | 819 | 833 | 5,500 |
2019/03/19 | 847 | 847 | 818 | 834 | 4,700 |
2019/03/18 | 820 | 847 | 820 | 847 | 7,500 |
2019/03/15 | 822 | 841 | 822 | 826 | 9,200 |
2019/03/14 | 824 | 848 | 824 | 848 | 5,500 |
2019/03/13 | 804 | 832 | 804 | 827 | 8,400 |
2019/03/12 | 781 | 822 | 781 | 817 | 8,900 |
2019/03/11 | 780 | 781 | 770 | 779 | 8,600 |
2019/03/08 | 800 | 800 | 783 | 783 | 8,500 |
2019/03/07 | 814 | 815 | 800 | 815 | 7,300 |
2019/03/06 | 826 | 826 | 797 | 799 | 11,200 |
2019/03/05 | 812 | 827 | 812 | 827 | 4,400 |
2019/03/04 | 820 | 823 | 812 | 823 | 7,700 |
2019/03/01 | 790 | 818 | 789 | 815 | 7,300 |
2019/02/28 | 836 | 836 | 790 | 790 | 11,400 |
2019/02/27 | 819 | 838 | 808 | 827 | 8,700 |
2019/02/26 | 798 | 820 | 798 | 813 | 10,800 |
2019/02/25 | 779 | 828 | 779 | 828 | 7,600 |
2019/02/22 | 760 | 778 | 760 | 776 | 4,500 |
2019/02/21 | 757 | 769 | 756 | 769 | 4,400 |
2019/02/20 | 757 | 766 | 755 | 759 | 4,800 |
2019/02/19 | 751 | 765 | 751 | 760 | 4,500 |
2019/02/18 | 751 | 755 | 746 | 747 | 7,300 |
2019/02/15 | 771 | 776 | 744 | 748 | 12,900 |
2019/02/14 | 819 | 819 | 767 | 770 | 22,600 |
2019/02/13 | 825 | 855 | 817 | 818 | 8,000 |
2019/02/12 | 823 | 826 | 815 | 820 | 10,300 |
2019/02/08 | 848 | 860 | 822 | 822 | 7,300 |
2019/02/07 | 856 | 867 | 847 | 861 | 3,700 |
2019/02/06 | 863 | 892 | 859 | 864 | 4,900 |
2019/02/05 | 848 | 864 | 848 | 864 | 3,300 |
2019/02/04 | 827 | 854 | 824 | 841 | 7,600 |
2019/02/01 | 834 | 834 | 816 | 821 | 7,800 |
2019/01/31 | 848 | 848 | 823 | 841 | 8,800 |
2019/01/30 | 832 | 836 | 816 | 821 | 11,800 |
2019/01/29 | 838 | 846 | 828 | 834 | 7,100 |
2019/01/28 | 865 | 868 | 834 | 841 | 6,300 |
2019/01/25 | 853 | 887 | 853 | 866 | 5,200 |
2019/01/24 | 846 | 855 | 840 | 853 | 5,000 |
2019/01/23 | 840 | 860 | 840 | 843 | 2,200 |
2019/01/22 | 856 | 856 | 841 | 850 | 3,400 |
2019/01/21 | 870 | 870 | 848 | 850 | 6,700 |
2019/01/18 | 860 | 872 | 836 | 855 | 10,900 |
2019/01/17 | 859 | 862 | 845 | 860 | 3,800 |
2019/01/16 | 848 | 865 | 848 | 853 | 4,600 |
2019/01/15 | 839 | 863 | 835 | 850 | 8,200 |
2019/01/11 | 867 | 867 | 839 | 839 | 7,400 |
2019/01/10 | 857 | 872 | 834 | 864 | 10,200 |
2019/01/09 | 880 | 882 | 862 | 865 | 7,400 |
2019/01/08 | 882 | 896 | 865 | 877 | 7,200 |
2019/01/07 | 883 | 883 | 856 | 872 | 10,100 |
2019/01/04 | 830 | 855 | 812 | 838 | 14,100 |