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 |
---|---|---|---|---|---|
2021/12/30 | 697 | 698 | 680 | 684 | 18,700 |
2021/12/29 | 696 | 704 | 690 | 697 | 17,600 |
2021/12/28 | 678 | 706 | 677 | 696 | 47,000 |
2021/12/27 | 676 | 678 | 668 | 670 | 22,100 |
2021/12/24 | 673 | 679 | 673 | 678 | 10,400 |
2021/12/23 | 678 | 687 | 677 | 678 | 38,200 |
2021/12/22 | 673 | 684 | 673 | 679 | 11,400 |
2021/12/21 | 687 | 688 | 672 | 673 | 7,200 |
2021/12/20 | 688 | 688 | 673 | 678 | 14,800 |
2021/12/17 | 690 | 690 | 678 | 682 | 8,800 |
2021/12/16 | 694 | 694 | 684 | 690 | 3,400 |
2021/12/15 | 673 | 695 | 673 | 692 | 11,000 |
2021/12/14 | 669 | 680 | 666 | 679 | 18,400 |
2021/12/13 | 687 | 695 | 666 | 671 | 31,200 |
2021/12/10 | 689 | 689 | 664 | 683 | 45,100 |
2021/12/09 | 655 | 700 | 655 | 697 | 97,400 |
2021/12/08 | 640 | 645 | 640 | 643 | 9,800 |
2021/12/07 | 640 | 649 | 638 | 649 | 15,000 |
2021/12/06 | 646 | 646 | 635 | 635 | 6,800 |
2021/12/03 | 631 | 640 | 627 | 640 | 7,100 |
2021/12/02 | 628 | 635 | 625 | 628 | 21,700 |
2021/12/01 | 633 | 641 | 633 | 636 | 3,700 |
2021/11/30 | 648 | 650 | 633 | 633 | 11,500 |
2021/11/29 | 641 | 649 | 638 | 640 | 12,900 |
2021/11/26 | 650 | 652 | 641 | 641 | 52,500 |
2021/11/25 | 652 | 655 | 649 | 650 | 1,800 |
2021/11/24 | 655 | 655 | 651 | 652 | 2,300 |
2021/11/22 | 650 | 656 | 646 | 653 | 13,700 |
2021/11/19 | 648 | 651 | 646 | 648 | 4,600 |
2021/11/18 | 646 | 647 | 645 | 646 | 1,300 |
2021/11/17 | 646 | 649 | 645 | 646 | 4,300 |
2021/11/16 | 646 | 650 | 645 | 647 | 7,500 |
2021/11/15 | 658 | 658 | 651 | 651 | 5,400 |
2021/11/12 | 652 | 659 | 648 | 652 | 5,800 |
2021/11/11 | 650 | 656 | 650 | 652 | 8,900 |
2021/11/10 | 644 | 661 | 644 | 649 | 18,500 |
2021/11/09 | 648 | 648 | 644 | 644 | 6,900 |
2021/11/08 | 649 | 650 | 642 | 650 | 5,700 |
2021/11/05 | 657 | 657 | 642 | 645 | 14,000 |
2021/11/04 | 645 | 656 | 643 | 655 | 12,500 |
2021/11/02 | 650 | 652 | 645 | 645 | 13,500 |
2021/11/01 | 645 | 655 | 645 | 649 | 10,300 |
2021/10/29 | 673 | 673 | 642 | 642 | 59,200 |
2021/10/28 | 696 | 702 | 654 | 654 | 50,200 |
2021/10/27 | 702 | 709 | 692 | 697 | 14,400 |
2021/10/26 | 703 | 714 | 700 | 702 | 5,700 |
2021/10/25 | 706 | 709 | 699 | 703 | 4,900 |
2021/10/22 | 706 | 715 | 703 | 710 | 9,800 |
2021/10/21 | 704 | 714 | 703 | 713 | 4,300 |
2021/10/20 | 719 | 719 | 695 | 702 | 21,400 |
2021/10/19 | 693 | 719 | 691 | 719 | 18,600 |
2021/10/18 | 697 | 699 | 691 | 698 | 3,800 |
2021/10/15 | 687 | 698 | 686 | 695 | 5,400 |
2021/10/14 | 692 | 700 | 688 | 690 | 109,800 |
2021/10/13 | 705 | 711 | 696 | 703 | 12,300 |
2021/10/12 | 709 | 722 | 705 | 709 | 6,300 |
2021/10/11 | 696 | 720 | 696 | 716 | 14,800 |
2021/10/08 | 694 | 699 | 690 | 693 | 6,600 |
2021/10/07 | 685 | 694 | 682 | 686 | 11,500 |
2021/10/06 | 703 | 707 | 681 | 681 | 10,600 |
2021/10/05 | 701 | 702 | 692 | 692 | 8,400 |
2021/10/04 | 717 | 717 | 703 | 703 | 8,700 |
2021/10/01 | 720 | 720 | 706 | 711 | 9,900 |
2021/09/30 | 732 | 737 | 722 | 725 | 13,000 |
2021/09/29 | 716 | 723 | 706 | 722 | 15,400 |
2021/09/28 | 759 | 759 | 720 | 739 | 29,300 |
2021/09/27 | 698 | 786 | 698 | 753 | 163,800 |
2021/09/24 | 691 | 702 | 691 | 702 | 8,100 |
2021/09/22 | 702 | 704 | 691 | 691 | 10,200 |
2021/09/21 | 702 | 705 | 701 | 704 | 4,800 |
2021/09/17 | 716 | 716 | 703 | 708 | 17,700 |
2021/09/16 | 724 | 724 | 704 | 716 | 7,400 |
2021/09/15 | 708 | 723 | 704 | 719 | 10,900 |
2021/09/14 | 703 | 725 | 702 | 725 | 8,300 |
2021/09/13 | 696 | 711 | 696 | 710 | 9,100 |
2021/09/10 | 688 | 710 | 688 | 703 | 13,800 |
2021/09/09 | 701 | 702 | 686 | 692 | 16,300 |
2021/09/08 | 714 | 714 | 692 | 701 | 17,600 |
2021/09/07 | 700 | 726 | 682 | 719 | 31,800 |
2021/09/06 | 677 | 690 | 673 | 690 | 13,300 |
2021/09/03 | 672 | 677 | 661 | 671 | 17,700 |
2021/09/02 | 672 | 674 | 664 | 664 | 9,700 |
2021/09/01 | 670 | 677 | 670 | 672 | 5,200 |
2021/08/31 | 674 | 678 | 671 | 674 | 7,100 |
2021/08/30 | 663 | 670 | 663 | 670 | 29,000 |
2021/08/27 | 658 | 659 | 655 | 655 | 3,400 |
2021/08/26 | 655 | 662 | 651 | 662 | 4,700 |
2021/08/25 | 655 | 663 | 653 | 655 | 6,900 |
2021/08/24 | 658 | 664 | 650 | 658 | 13,000 |
2021/08/23 | 662 | 664 | 649 | 649 | 11,000 |
2021/08/20 | 674 | 680 | 652 | 652 | 20,100 |
2021/08/19 | 673 | 685 | 673 | 674 | 2,000 |
2021/08/18 | 679 | 687 | 679 | 680 | 6,000 |
2021/08/17 | 693 | 698 | 663 | 676 | 30,500 |
2021/08/16 | 720 | 720 | 694 | 694 | 22,400 |
2021/08/13 | 722 | 733 | 720 | 720 | 3,100 |
2021/08/12 | 736 | 738 | 722 | 722 | 4,600 |
2021/08/11 | 724 | 736 | 722 | 732 | 7,400 |
2021/08/10 | 740 | 740 | 724 | 724 | 8,600 |
2021/08/06 | 720 | 736 | 720 | 736 | 5,000 |
2021/08/05 | 716 | 723 | 713 | 716 | 13,800 |
2021/08/04 | 722 | 727 | 719 | 719 | 3,400 |
2021/08/03 | 715 | 726 | 715 | 722 | 5,100 |
2021/08/02 | 712 | 728 | 712 | 718 | 11,700 |
2021/07/30 | 733 | 733 | 702 | 705 | 21,400 |
2021/07/29 | 718 | 732 | 716 | 732 | 8,500 |
2021/07/28 | 715 | 718 | 710 | 715 | 7,400 |
2021/07/27 | 697 | 727 | 693 | 720 | 30,900 |
2021/07/26 | 709 | 709 | 693 | 693 | 15,500 |
2021/07/21 | 705 | 711 | 702 | 702 | 10,500 |
2021/07/20 | 710 | 710 | 700 | 705 | 11,500 |
2021/07/19 | 715 | 715 | 704 | 710 | 8,000 |
2021/07/16 | 718 | 718 | 710 | 713 | 5,800 |
2021/07/15 | 719 | 719 | 710 | 710 | 8,600 |
2021/07/14 | 723 | 729 | 721 | 726 | 5,600 |
2021/07/13 | 715 | 728 | 712 | 727 | 11,200 |
2021/07/12 | 714 | 720 | 710 | 714 | 11,600 |
2021/07/09 | 719 | 719 | 707 | 709 | 13,400 |
2021/07/08 | 726 | 726 | 721 | 721 | 8,300 |
2021/07/07 | 732 | 734 | 726 | 726 | 11,300 |
2021/07/06 | 744 | 744 | 731 | 732 | 5,300 |
2021/07/05 | 745 | 745 | 738 | 739 | 6,200 |
2021/07/02 | 742 | 748 | 741 | 745 | 54,900 |
2021/07/01 | 748 | 752 | 742 | 742 | 6,700 |
2021/06/30 | 758 | 762 | 747 | 747 | 14,200 |
2021/06/29 | 760 | 760 | 749 | 753 | 4,100 |
2021/06/28 | 759 | 760 | 753 | 760 | 5,300 |
2021/06/25 | 751 | 757 | 747 | 754 | 5,600 |
2021/06/24 | 755 | 757 | 748 | 751 | 6,000 |
2021/06/23 | 733 | 755 | 732 | 752 | 15,100 |
2021/06/22 | 741 | 754 | 724 | 743 | 34,700 |
2021/06/21 | 763 | 763 | 731 | 731 | 32,200 |
2021/06/18 | 796 | 796 | 763 | 763 | 65,100 |
2021/06/17 | 798 | 798 | 788 | 795 | 17,100 |
2021/06/16 | 806 | 806 | 796 | 804 | 13,900 |
2021/06/15 | 810 | 810 | 798 | 805 | 16,300 |
2021/06/14 | 821 | 826 | 810 | 810 | 13,100 |
2021/06/11 | 835 | 840 | 823 | 823 | 12,900 |
2021/06/10 | 843 | 843 | 833 | 839 | 4,300 |
2021/06/09 | 832 | 841 | 831 | 838 | 6,700 |
2021/06/08 | 836 | 846 | 832 | 832 | 11,200 |
2021/06/07 | 843 | 843 | 836 | 839 | 4,100 |
2021/06/04 | 846 | 846 | 842 | 846 | 4,000 |
2021/06/03 | 848 | 849 | 839 | 849 | 2,500 |
2021/06/02 | 840 | 871 | 838 | 845 | 9,300 |
2021/06/01 | 835 | 837 | 824 | 837 | 5,100 |
2021/05/31 | 853 | 853 | 839 | 846 | 5,500 |
2021/05/28 | 836 | 853 | 831 | 853 | 7,600 |
2021/05/27 | 848 | 848 | 832 | 832 | 7,600 |
2021/05/26 | 857 | 857 | 848 | 851 | 5,200 |
2021/05/25 | 870 | 870 | 859 | 859 | 3,800 |
2021/05/24 | 879 | 879 | 858 | 874 | 10,400 |
2021/05/21 | 846 | 874 | 843 | 872 | 12,000 |
2021/05/20 | 842 | 848 | 834 | 848 | 7,500 |
2021/05/19 | 845 | 852 | 842 | 842 | 9,700 |
2021/05/18 | 824 | 860 | 809 | 860 | 28,400 |
2021/05/17 | 824 | 824 | 804 | 823 | 21,400 |
2021/05/14 | 853 | 856 | 823 | 824 | 23,200 |
2021/05/13 | 867 | 876 | 853 | 853 | 20,800 |
2021/05/12 | 900 | 900 | 880 | 880 | 7,300 |
2021/05/11 | 905 | 918 | 891 | 891 | 22,100 |
2021/05/10 | 943 | 943 | 911 | 918 | 13,200 |
2021/05/07 | 932 | 945 | 900 | 941 | 36,300 |
2021/05/06 | 894 | 930 | 886 | 926 | 39,700 |
2021/04/30 | 860 | 890 | 853 | 886 | 42,000 |
2021/04/28 | 834 | 875 | 832 | 845 | 51,600 |
2021/04/27 | 921 | 921 | 834 | 834 | 66,200 |
2021/04/26 | 880 | 923 | 875 | 906 | 72,800 |
2021/04/23 | 847 | 888 | 846 | 888 | 59,100 |
2021/04/22 | 836 | 848 | 816 | 846 | 39,800 |
2021/04/21 | 790 | 847 | 788 | 838 | 129,400 |
2021/04/20 | 798 | 798 | 790 | 793 | 8,000 |
2021/04/19 | 790 | 797 | 790 | 797 | 3,200 |
2021/04/16 | 787 | 794 | 787 | 790 | 3,800 |
2021/04/15 | 790 | 792 | 787 | 787 | 2,700 |
2021/04/14 | 791 | 794 | 787 | 790 | 4,600 |
2021/04/13 | 793 | 797 | 790 | 793 | 7,200 |
2021/04/12 | 803 | 803 | 792 | 793 | 2,900 |
2021/04/09 | 804 | 809 | 796 | 803 | 9,500 |
2021/04/08 | 800 | 824 | 791 | 799 | 27,700 |
2021/04/07 | 786 | 808 | 786 | 808 | 23,500 |
2021/04/06 | 800 | 800 | 786 | 792 | 21,500 |
2021/04/05 | 800 | 805 | 796 | 802 | 11,200 |
2021/04/02 | 808 | 808 | 794 | 807 | 13,100 |
2021/04/01 | 805 | 809 | 797 | 808 | 12,500 |
2021/03/31 | 817 | 817 | 798 | 802 | 22,800 |
2021/03/30 | 818 | 823 | 804 | 815 | 19,000 |
2021/03/29 | 819 | 829 | 813 | 828 | 26,100 |
2021/03/26 | 811 | 814 | 804 | 811 | 13,200 |
2021/03/25 | 801 | 813 | 797 | 806 | 16,900 |
2021/03/24 | 820 | 821 | 793 | 796 | 27,000 |
2021/03/23 | 839 | 839 | 821 | 822 | 16,400 |
2021/03/22 | 831 | 842 | 820 | 833 | 30,200 |
2021/03/19 | 831 | 847 | 813 | 846 | 24,300 |
2021/03/18 | 845 | 846 | 835 | 845 | 16,500 |
2021/03/17 | 837 | 841 | 833 | 840 | 18,100 |
2021/03/16 | 830 | 839 | 824 | 833 | 18,700 |
2021/03/15 | 819 | 826 | 815 | 825 | 15,000 |
2021/03/12 | 802 | 815 | 799 | 807 | 9,100 |
2021/03/11 | 799 | 813 | 796 | 812 | 10,800 |
2021/03/10 | 830 | 838 | 799 | 799 | 20,400 |
2021/03/09 | 808 | 825 | 802 | 825 | 24,500 |
2021/03/08 | 805 | 808 | 794 | 803 | 22,000 |
2021/03/05 | 784 | 803 | 773 | 803 | 29,400 |
2021/03/04 | 784 | 792 | 773 | 788 | 24,800 |
2021/03/03 | 783 | 789 | 781 | 783 | 20,300 |
2021/03/02 | 796 | 796 | 780 | 791 | 23,800 |
2021/03/01 | 792 | 792 | 782 | 792 | 11,400 |
2021/02/26 | 783 | 791 | 774 | 782 | 27,600 |
2021/02/25 | 786 | 795 | 780 | 783 | 15,100 |
2021/02/24 | 797 | 807 | 784 | 784 | 29,800 |
2021/02/22 | 792 | 818 | 792 | 809 | 15,300 |
2021/02/19 | 804 | 804 | 794 | 795 | 19,600 |
2021/02/18 | 823 | 825 | 804 | 804 | 32,000 |
2021/02/17 | 808 | 835 | 806 | 823 | 14,300 |
2021/02/16 | 827 | 827 | 814 | 814 | 22,900 |
2021/02/15 | 832 | 835 | 821 | 830 | 16,300 |
2021/02/12 | 849 | 849 | 827 | 836 | 18,000 |
2021/02/10 | 833 | 850 | 828 | 843 | 11,500 |
2021/02/09 | 834 | 834 | 818 | 833 | 17,800 |
2021/02/08 | 814 | 842 | 799 | 834 | 65,100 |
2021/02/05 | 800 | 811 | 797 | 807 | 16,000 |
2021/02/04 | 812 | 815 | 791 | 799 | 35,700 |
2021/02/03 | 790 | 814 | 781 | 812 | 28,500 |
2021/02/02 | 781 | 795 | 774 | 782 | 49,400 |
2021/02/01 | 787 | 797 | 777 | 781 | 48,900 |
2021/01/29 | 791 | 799 | 775 | 797 | 55,800 |
2021/01/28 | 800 | 823 | 772 | 772 | 109,500 |
2021/01/27 | 814 | 815 | 801 | 805 | 25,000 |
2021/01/26 | 812 | 812 | 799 | 806 | 18,000 |
2021/01/25 | 812 | 818 | 802 | 812 | 18,900 |
2021/01/22 | 813 | 826 | 812 | 812 | 12,700 |
2021/01/21 | 816 | 832 | 816 | 816 | 12,900 |
2021/01/20 | 813 | 833 | 808 | 826 | 17,800 |
2021/01/19 | 820 | 825 | 807 | 814 | 14,000 |
2021/01/18 | 827 | 827 | 799 | 812 | 26,600 |
2021/01/15 | 841 | 843 | 821 | 827 | 15,900 |
2021/01/14 | 860 | 871 | 833 | 841 | 62,800 |
2021/01/13 | 848 | 860 | 841 | 860 | 38,600 |
2021/01/12 | 825 | 852 | 815 | 848 | 46,400 |
2021/01/08 | 809 | 843 | 805 | 840 | 70,000 |
2021/01/07 | 808 | 812 | 802 | 809 | 24,600 |
2021/01/06 | 802 | 809 | 794 | 804 | 19,000 |
2021/01/05 | 798 | 809 | 785 | 802 | 22,900 |
2021/01/04 | 805 | 809 | 792 | 798 | 20,700 |