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
2020/12/30 806 812 792 805 33,400
2020/12/29 793 807 793 804 23,100
2020/12/28 801 803 782 796 45,000
2020/12/25 796 799 790 793 18,300
2020/12/24 791 802 781 802 40,300
2020/12/23 779 804 779 794 49,900
2020/12/22 790 797 773 785 61,600
2020/12/21 790 816 768 791 103,800
2020/12/18 803 803 780 790 28,300
2020/12/17 785 803 770 803 30,800
2020/12/16 775 787 771 785 21,200
2020/12/15 787 789 766 775 22,600
2020/12/14 779 790 777 790 22,400
2020/12/11 754 787 754 786 33,600
2020/12/10 764 768 754 754 28,300
2020/12/09 773 773 761 765 17,500
2020/12/08 754 775 754 773 32,000
2020/12/07 771 772 752 757 43,700
2020/12/04 770 779 754 774 62,600
2020/12/03 785 789 770 778 46,200
2020/12/02 788 796 781 783 27,300
2020/12/01 795 800 788 788 21,000
2020/11/30 809 809 795 798 29,300
2020/11/27 793 807 785 807 65,600
2020/11/26 775 791 775 791 22,800
2020/11/25 783 787 773 780 36,500
2020/11/24 790 795 782 783 31,400
2020/11/20 792 792 782 785 24,200
2020/11/19 793 793 778 788 27,000
2020/11/18 782 796 772 787 65,300
2020/11/17 796 796 765 783 92,600
2020/11/16 810 810 766 789 138,700
2020/11/13 816 816 793 798 138,300
2020/11/12 802 816 798 808 431,200
2020/11/11 940 957 920 948 73,100
2020/11/10 986 986 928 947 104,100
2020/11/09 973 998 960 995 72,300
2020/11/06 957 973 944 969 44,700
2020/11/05 930 958 930 957 39,800
2020/11/04 921 935 894 923 67,500
2020/11/02 888 914 883 909 50,400
2020/10/30 919 930 870 888 91,900
2020/10/29 899 931 871 927 54,300
2020/10/28 934 934 902 914 16,100
2020/10/27 914 934 896 932 51,100
2020/10/26 952 954 909 915 39,200
2020/10/23 943 950 912 944 75,200
2020/10/22 957 965 932 949 79,200
2020/10/21 958 970 943 958 47,600
2020/10/20 966 971 951 968 62,100
2020/10/19 962 996 954 979 56,100
2020/10/16 999 999 945 950 74,500
2020/10/15 1,005 1,013 979 993 58,000
2020/10/14 1,016 1,016 994 1,009 49,700
2020/10/13 1,013 1,021 1,006 1,015 45,100
2020/10/12 1,015 1,017 993 1,013 51,200
2020/10/09 1,019 1,023 999 1,015 61,300
2020/10/08 1,051 1,051 1,004 1,015 84,700
2020/10/07 1,022 1,055 1,018 1,051 106,300
2020/10/06 1,030 1,063 1,007 1,022 94,600
2020/10/05 989 1,024 989 1,013 52,100
2020/10/02 995 1,014 964 989 69,000
2020/09/30 1,030 1,038 986 995 54,200
2020/09/29 1,029 1,045 1,002 1,030 63,900
2020/09/28 1,012 1,029 980 1,029 52,500
2020/09/25 994 1,026 991 1,012 73,900
2020/09/24 1,076 1,076 922 999 344,800
2020/09/23 1,064 1,092 1,043 1,083 70,500
2020/09/18 1,075 1,079 1,060 1,067 58,100
2020/09/17 1,060 1,083 1,043 1,070 161,000
2020/09/16 1,043 1,067 1,008 1,040 74,600
2020/09/15 1,025 1,055 1,001 1,043 98,100
2020/09/14 1,040 1,066 1,008 1,025 88,900
2020/09/11 1,005 1,054 995 1,040 77,800
2020/09/10 1,025 1,030 992 999 88,600
2020/09/09 1,000 1,028 982 1,001 91,300
2020/09/08 1,035 1,063 1,000 1,048 68,400
2020/09/07 1,068 1,090 1,028 1,032 65,800
2020/09/04 1,045 1,066 1,011 1,038 102,700
2020/09/03 1,108 1,160 1,083 1,088 123,400
2020/09/02 1,033 1,091 1,026 1,080 96,400
2020/09/01 1,002 1,041 980 1,029 72,300
2020/08/31 1,015 1,063 1,000 1,011 94,500
2020/08/28 1,090 1,094 940 985 281,100
2020/08/27 1,122 1,129 1,067 1,076 119,400
2020/08/26 1,160 1,163 1,052 1,128 189,300
2020/08/25 1,155 1,200 1,125 1,148 193,100
2020/08/24 1,115 1,221 1,105 1,170 334,700
2020/08/21 1,021 1,133 1,021 1,085 195,300
2020/08/20 993 1,045 972 1,037 177,800
2020/08/19 920 1,018 899 1,015 374,200
2020/08/18 923 938 892 894 305,800
2020/08/17 926 926 888 926 452,500
2020/08/14 777 797 776 776 8,900
2020/08/13 788 793 782 785 9,500
2020/08/12 789 794 761 794 12,500
2020/08/11 742 792 740 792 30,500
2020/08/07 715 727 708 727 14,900
2020/08/06 688 725 688 714 30,100
2020/08/05 665 671 665 668 1,300
2020/08/04 677 677 669 673 2,100
2020/08/03 673 673 664 664 4,800
2020/07/31 683 684 673 673 18,200
2020/07/30 685 690 679 690 7,900
2020/07/29 691 691 675 681 11,100
2020/07/28 698 704 698 702 2,000
2020/07/27 716 716 692 698 12,400
2020/07/22 719 719 702 709 5,200
2020/07/21 687 716 687 708 5,700
2020/07/20 677 697 673 697 4,500
2020/07/17 677 677 660 673 5,000
2020/07/16 660 671 660 667 7,200
2020/07/15 644 650 644 650 3,300
2020/07/14 641 643 636 643 3,100
2020/07/13 634 645 624 640 7,200
2020/07/10 644 660 621 621 17,200
2020/07/09 648 668 638 638 11,200
2020/07/08 655 659 637 637 8,300
2020/07/07 657 658 651 651 2,400
2020/07/06 653 663 652 657 10,000
2020/07/03 657 670 652 653 9,100
2020/07/02 667 674 657 657 12,300
2020/07/01 665 666 657 657 6,100
2020/06/30 675 675 665 665 9,900
2020/06/29 682 689 655 655 17,300
2020/06/26 695 695 683 692 6,700
2020/06/25 700 700 683 683 7,600
2020/06/24 703 703 696 700 6,000
2020/06/23 691 702 691 699 4,800
2020/06/22 691 710 691 700 5,100
2020/06/19 663 713 663 706 12,900
2020/06/18 673 676 661 673 3,200
2020/06/17 674 674 657 673 5,800
2020/06/16 658 679 648 674 3,900
2020/06/15 635 657 635 650 3,500
2020/06/12 630 650 629 645 8,400
2020/06/11 688 692 650 650 20,700
2020/06/10 703 707 690 700 6,300
2020/06/09 705 705 690 705 5,000
2020/06/08 696 698 687 698 9,800
2020/06/05 677 686 669 686 6,900
2020/06/04 686 687 672 687 11,200
2020/06/03 696 696 650 666 23,800
2020/06/02 667 671 660 668 7,000
2020/06/01 669 670 664 667 6,100
2020/05/29 659 675 658 664 11,000
2020/05/28 635 666 635 666 15,400
2020/05/27 634 636 623 633 10,900
2020/05/26 617 634 610 634 21,600
2020/05/25 620 620 611 616 8,900
2020/05/22 617 624 616 616 5,900
2020/05/21 618 619 606 619 47,000
2020/05/20 612 625 606 618 15,400
2020/05/19 619 623 602 618 10,500
2020/05/18 607 611 595 611 54,100
2020/05/15 608 613 603 610 8,400
2020/05/14 627 641 605 605 9,200
2020/05/13 634 640 629 633 6,900
2020/05/12 638 643 629 643 10,800
2020/05/11 645 645 625 635 12,200
2020/05/08 630 642 622 629 5,900
2020/05/07 623 639 613 631 7,100
2020/05/01 633 633 613 630 7,100
2020/04/30 631 634 626 633 9,500
2020/04/28 619 631 605 609 14,400
2020/04/27 598 621 592 615 6,600
2020/04/24 606 619 603 618 5,200
2020/04/23 584 626 584 626 6,200
2020/04/22 597 603 584 588 8,500
2020/04/21 630 630 595 604 22,600
2020/04/20 597 635 597 630 19,000
2020/04/17 621 621 590 593 10,700
2020/04/16 581 629 576 629 13,600
2020/04/15 610 612 571 571 13,900
2020/04/14 604 619 583 610 15,100
2020/04/13 615 615 584 584 9,800
2020/04/10 589 620 564 620 20,800
2020/04/09 616 616 560 574 11,700
2020/04/08 577 617 557 608 33,300
2020/04/07 574 586 555 586 9,400
2020/04/06 533 575 533 573 6,800
2020/04/03 553 559 536 547 7,800
2020/04/02 550 562 543 551 20,900
2020/04/01 580 588 533 533 10,800
2020/03/31 583 588 572 582 11,800
2020/03/30 586 586 537 570 32,800
2020/03/27 569 595 569 595 29,800
2020/03/26 586 586 545 550 30,000
2020/03/25 558 587 558 586 14,600
2020/03/24 552 562 537 558 17,000
2020/03/23 540 551 513 551 28,900
2020/03/19 576 576 514 520 34,200
2020/03/18 588 588 559 559 11,700
2020/03/17 540 604 532 589 21,100
2020/03/16 575 580 547 560 27,300
2020/03/13 550 567 543 543 44,900
2020/03/12 646 646 610 610 25,800
2020/03/11 660 673 640 665 24,600
2020/03/10 630 661 591 661 128,700
2020/03/09 681 681 630 633 26,800
2020/03/06 709 709 682 686 15,500
2020/03/05 713 717 708 711 12,800
2020/03/04 708 719 707 709 15,000
2020/03/03 744 744 720 724 14,100
2020/03/02 705 744 705 739 25,600
2020/02/28 758 759 702 703 24,300
2020/02/27 774 774 759 763 18,000
2020/02/26 768 770 762 768 10,900
2020/02/25 773 776 769 770 27,600
2020/02/21 782 789 782 787 7,400
2020/02/20 781 783 779 779 3,300
2020/02/19 785 786 781 783 3,200
2020/02/18 784 784 778 780 11,700
2020/02/17 790 792 782 784 11,300
2020/02/14 785 792 781 792 11,500
2020/02/13 786 790 782 790 13,700
2020/02/12 804 808 793 793 7,200
2020/02/10 804 811 804 805 5,600
2020/02/07 827 827 806 811 8,300
2020/02/06 813 833 811 829 35,500
2020/02/05 791 812 787 807 27,500
2020/02/04 783 791 781 791 5,600
2020/02/03 775 792 772 783 12,000
2020/01/31 795 795 783 783 11,400
2020/01/30 783 793 777 793 33,700
2020/01/29 777 795 775 786 127,300
2020/01/28 773 774 771 772 29,500
2020/01/27 776 784 772 775 57,600
2020/01/24 781 782 776 779 11,300
2020/01/23 785 785 782 782 7,500
2020/01/22 788 789 785 788 12,200
2020/01/21 790 793 785 788 10,900
2020/01/20 795 797 789 789 9,200
2020/01/17 789 794 781 794 17,600
2020/01/16 787 791 787 789 9,600
2020/01/15 796 796 787 787 13,800
2020/01/14 801 802 793 795 37,900
2020/01/10 800 804 798 800 11,500
2020/01/09 800 805 799 799 33,000
2020/01/08 804 807 782 797 32,100
2020/01/07 801 816 801 804 45,200
2020/01/06 791 809 787 801 60,800

このページの先頭へ