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 |
---|---|---|---|---|---|
2022/12/30 | 518 | 518 | 511 | 518 | 10,000 |
2022/12/29 | 501 | 512 | 501 | 512 | 7,300 |
2022/12/28 | 500 | 507 | 499 | 506 | 14,400 |
2022/12/27 | 500 | 503 | 499 | 502 | 5,900 |
2022/12/26 | 501 | 504 | 499 | 499 | 4,000 |
2022/12/23 | 502 | 504 | 498 | 504 | 22,100 |
2022/12/22 | 508 | 509 | 502 | 502 | 15,500 |
2022/12/21 | 510 | 510 | 507 | 508 | 15,500 |
2022/12/20 | 519 | 520 | 510 | 510 | 25,400 |
2022/12/19 | 520 | 520 | 515 | 515 | 10,900 |
2022/12/16 | 526 | 527 | 522 | 522 | 13,300 |
2022/12/15 | 525 | 530 | 525 | 529 | 3,100 |
2022/12/14 | 523 | 526 | 523 | 526 | 3,200 |
2022/12/13 | 521 | 526 | 521 | 525 | 55,400 |
2022/12/12 | 523 | 523 | 519 | 519 | 56,200 |
2022/12/09 | 522 | 525 | 519 | 521 | 9,300 |
2022/12/08 | 520 | 522 | 517 | 522 | 4,400 |
2022/12/07 | 516 | 521 | 516 | 520 | 6,400 |
2022/12/06 | 522 | 522 | 517 | 517 | 10,500 |
2022/12/05 | 531 | 534 | 521 | 522 | 13,900 |
2022/12/02 | 530 | 532 | 526 | 529 | 21,000 |
2022/12/01 | 536 | 537 | 530 | 532 | 12,800 |
2022/11/30 | 536 | 544 | 533 | 544 | 18,200 |
2022/11/29 | 547 | 552 | 534 | 534 | 69,700 |
2022/11/28 | 557 | 557 | 551 | 552 | 6,700 |
2022/11/25 | 560 | 560 | 551 | 555 | 7,500 |
2022/11/24 | 548 | 560 | 546 | 560 | 27,600 |
2022/11/22 | 536 | 550 | 531 | 547 | 15,200 |
2022/11/21 | 543 | 543 | 529 | 532 | 11,500 |
2022/11/18 | 531 | 540 | 531 | 540 | 9,000 |
2022/11/17 | 530 | 538 | 529 | 537 | 7,500 |
2022/11/16 | 531 | 534 | 525 | 531 | 21,100 |
2022/11/15 | 528 | 536 | 525 | 536 | 11,200 |
2022/11/14 | 550 | 550 | 541 | 542 | 5,600 |
2022/11/11 | 540 | 545 | 539 | 545 | 7,600 |
2022/11/10 | 538 | 539 | 534 | 534 | 81,000 |
2022/11/09 | 556 | 559 | 538 | 538 | 11,200 |
2022/11/08 | 551 | 555 | 550 | 555 | 7,900 |
2022/11/07 | 537 | 547 | 533 | 547 | 21,100 |
2022/11/04 | 534 | 534 | 521 | 521 | 14,400 |
2022/11/02 | 562 | 562 | 539 | 539 | 18,100 |
2022/11/01 | 572 | 572 | 560 | 562 | 8,200 |
2022/10/31 | 557 | 572 | 547 | 572 | 33,700 |
2022/10/28 | 556 | 558 | 543 | 543 | 34,300 |
2022/10/27 | 557 | 558 | 550 | 556 | 11,700 |
2022/10/26 | 553 | 556 | 545 | 554 | 8,200 |
2022/10/25 | 533 | 554 | 532 | 549 | 48,700 |
2022/10/24 | 530 | 537 | 529 | 536 | 11,600 |
2022/10/21 | 527 | 531 | 524 | 528 | 10,900 |
2022/10/20 | 537 | 537 | 524 | 527 | 12,800 |
2022/10/19 | 537 | 537 | 531 | 536 | 6,800 |
2022/10/18 | 530 | 534 | 529 | 534 | 7,900 |
2022/10/17 | 534 | 534 | 526 | 529 | 7,800 |
2022/10/14 | 531 | 540 | 528 | 537 | 15,800 |
2022/10/13 | 531 | 532 | 522 | 525 | 15,100 |
2022/10/12 | 528 | 531 | 526 | 531 | 9,700 |
2022/10/11 | 526 | 530 | 526 | 528 | 9,700 |
2022/10/07 | 530 | 538 | 527 | 528 | 13,300 |
2022/10/06 | 536 | 540 | 532 | 539 | 16,300 |
2022/10/05 | 532 | 535 | 529 | 535 | 14,900 |
2022/10/04 | 532 | 535 | 523 | 535 | 27,100 |
2022/10/03 | 531 | 532 | 525 | 532 | 9,700 |
2022/09/30 | 545 | 549 | 533 | 533 | 17,200 |
2022/09/29 | 533 | 545 | 533 | 545 | 5,100 |
2022/09/28 | 540 | 545 | 531 | 536 | 16,900 |
2022/09/27 | 541 | 543 | 539 | 539 | 6,200 |
2022/09/26 | 544 | 548 | 541 | 541 | 11,000 |
2022/09/22 | 550 | 552 | 544 | 544 | 12,900 |
2022/09/21 | 553 | 555 | 551 | 551 | 8,700 |
2022/09/20 | 567 | 567 | 555 | 555 | 11,600 |
2022/09/16 | 561 | 567 | 561 | 565 | 5,000 |
2022/09/15 | 556 | 567 | 556 | 567 | 6,200 |
2022/09/14 | 560 | 561 | 557 | 557 | 12,800 |
2022/09/13 | 561 | 568 | 560 | 561 | 9,500 |
2022/09/12 | 561 | 568 | 561 | 568 | 7,300 |
2022/09/09 | 561 | 564 | 561 | 561 | 12,500 |
2022/09/08 | 566 | 571 | 561 | 561 | 15,300 |
2022/09/07 | 568 | 568 | 567 | 567 | 3,300 |
2022/09/06 | 567 | 572 | 567 | 569 | 4,600 |
2022/09/05 | 571 | 572 | 570 | 570 | 3,100 |
2022/09/02 | 570 | 570 | 567 | 569 | 4,300 |
2022/09/01 | 572 | 572 | 568 | 568 | 12,400 |
2022/08/31 | 574 | 574 | 572 | 572 | 5,800 |
2022/08/30 | 570 | 578 | 570 | 577 | 6,400 |
2022/08/29 | 575 | 576 | 570 | 570 | 9,500 |
2022/08/26 | 576 | 581 | 576 | 581 | 3,400 |
2022/08/25 | 577 | 579 | 576 | 576 | 3,400 |
2022/08/24 | 579 | 579 | 576 | 578 | 2,800 |
2022/08/23 | 579 | 583 | 579 | 579 | 3,200 |
2022/08/22 | 578 | 583 | 578 | 580 | 3,800 |
2022/08/19 | 580 | 582 | 580 | 580 | 3,000 |
2022/08/18 | 579 | 583 | 579 | 581 | 5,500 |
2022/08/17 | 577 | 585 | 569 | 578 | 32,500 |
2022/08/16 | 579 | 580 | 577 | 577 | 6,200 |
2022/08/15 | 590 | 590 | 577 | 579 | 20,000 |
2022/08/12 | 578 | 591 | 578 | 591 | 21,700 |
2022/08/10 | 578 | 583 | 578 | 582 | 6,200 |
2022/08/09 | 579 | 582 | 578 | 579 | 2,600 |
2022/08/08 | 578 | 581 | 578 | 579 | 6,400 |
2022/08/05 | 578 | 581 | 578 | 581 | 3,500 |
2022/08/04 | 582 | 584 | 579 | 579 | 5,000 |
2022/08/03 | 577 | 581 | 577 | 578 | 4,400 |
2022/08/02 | 579 | 582 | 577 | 578 | 6,500 |
2022/08/01 | 579 | 583 | 579 | 583 | 4,000 |
2022/07/29 | 585 | 585 | 579 | 580 | 8,300 |
2022/07/28 | 584 | 584 | 578 | 582 | 6,300 |
2022/07/27 | 580 | 582 | 577 | 577 | 7,500 |
2022/07/26 | 579 | 585 | 579 | 580 | 5,500 |
2022/07/25 | 580 | 585 | 580 | 581 | 5,500 |
2022/07/22 | 578 | 584 | 573 | 581 | 9,400 |
2022/07/21 | 570 | 581 | 570 | 577 | 15,300 |
2022/07/20 | 581 | 581 | 570 | 574 | 28,400 |
2022/07/19 | 585 | 586 | 574 | 575 | 74,500 |
2022/07/15 | 593 | 593 | 586 | 586 | 6,300 |
2022/07/14 | 587 | 594 | 587 | 589 | 5,700 |
2022/07/13 | 588 | 593 | 587 | 587 | 8,400 |
2022/07/12 | 589 | 594 | 587 | 590 | 17,600 |
2022/07/11 | 600 | 601 | 591 | 591 | 15,400 |
2022/07/08 | 597 | 600 | 596 | 597 | 13,200 |
2022/07/07 | 596 | 601 | 596 | 600 | 6,000 |
2022/07/06 | 598 | 609 | 596 | 598 | 7,500 |
2022/07/05 | 598 | 605 | 598 | 599 | 18,000 |
2022/07/04 | 602 | 602 | 596 | 600 | 4,700 |
2022/07/01 | 596 | 598 | 590 | 597 | 9,000 |
2022/06/30 | 612 | 616 | 595 | 596 | 26,100 |
2022/06/29 | 608 | 619 | 608 | 613 | 12,600 |
2022/06/28 | 609 | 615 | 609 | 613 | 5,600 |
2022/06/27 | 622 | 622 | 609 | 609 | 9,200 |
2022/06/24 | 608 | 628 | 605 | 611 | 8,200 |
2022/06/23 | 601 | 616 | 601 | 607 | 12,200 |
2022/06/22 | 599 | 620 | 599 | 600 | 12,900 |
2022/06/21 | 601 | 608 | 595 | 596 | 14,600 |
2022/06/20 | 623 | 625 | 600 | 600 | 25,500 |
2022/06/17 | 628 | 634 | 623 | 623 | 19,800 |
2022/06/16 | 648 | 653 | 632 | 632 | 10,800 |
2022/06/15 | 651 | 651 | 640 | 640 | 10,800 |
2022/06/14 | 648 | 659 | 648 | 651 | 7,100 |
2022/06/13 | 652 | 666 | 648 | 654 | 18,300 |
2022/06/10 | 661 | 670 | 656 | 666 | 7,600 |
2022/06/09 | 668 | 673 | 667 | 670 | 14,800 |
2022/06/08 | 674 | 678 | 668 | 670 | 5,500 |
2022/06/07 | 687 | 687 | 669 | 670 | 18,500 |
2022/06/06 | 681 | 691 | 681 | 682 | 13,500 |
2022/06/03 | 693 | 700 | 687 | 691 | 10,100 |
2022/06/02 | 694 | 703 | 691 | 696 | 16,200 |
2022/06/01 | 678 | 706 | 678 | 700 | 31,000 |
2022/05/31 | 672 | 688 | 672 | 678 | 18,700 |
2022/05/30 | 667 | 680 | 657 | 680 | 150,000 |
2022/05/27 | 668 | 673 | 660 | 662 | 15,800 |
2022/05/26 | 686 | 686 | 665 | 665 | 18,000 |
2022/05/25 | 677 | 687 | 677 | 685 | 7,000 |
2022/05/24 | 700 | 708 | 691 | 697 | 12,200 |
2022/05/23 | 683 | 708 | 681 | 706 | 46,600 |
2022/05/20 | 697 | 697 | 674 | 679 | 25,500 |
2022/05/19 | 671 | 709 | 665 | 687 | 85,600 |
2022/05/18 | 797 | 798 | 677 | 691 | 438,400 |
2022/05/17 | 733 | 733 | 719 | 722 | 5,400 |
2022/05/16 | 730 | 733 | 719 | 728 | 2,900 |
2022/05/13 | 724 | 734 | 713 | 715 | 15,700 |
2022/05/12 | 708 | 730 | 708 | 724 | 5,700 |
2022/05/11 | 708 | 718 | 707 | 710 | 4,600 |
2022/05/10 | 737 | 737 | 723 | 723 | 5,200 |
2022/05/09 | 743 | 743 | 734 | 734 | 6,100 |
2022/05/06 | 739 | 743 | 732 | 738 | 4,100 |
2022/05/02 | 731 | 739 | 725 | 739 | 8,000 |
2022/04/28 | 737 | 737 | 717 | 735 | 16,600 |
2022/04/27 | 692 | 714 | 684 | 707 | 14,000 |
2022/04/26 | 683 | 703 | 683 | 696 | 7,600 |
2022/04/25 | 687 | 687 | 669 | 674 | 5,800 |
2022/04/22 | 727 | 727 | 697 | 697 | 4,700 |
2022/04/21 | 729 | 729 | 721 | 727 | 6,700 |
2022/04/20 | 725 | 728 | 724 | 727 | 3,500 |
2022/04/19 | 728 | 728 | 718 | 718 | 6,800 |
2022/04/18 | 722 | 724 | 713 | 724 | 11,500 |
2022/04/15 | 724 | 725 | 720 | 720 | 4,600 |
2022/04/14 | 715 | 725 | 706 | 725 | 9,200 |
2022/04/13 | 708 | 715 | 701 | 715 | 6,600 |
2022/04/12 | 700 | 712 | 699 | 711 | 14,200 |
2022/04/11 | 689 | 695 | 682 | 691 | 8,700 |
2022/04/08 | 711 | 711 | 681 | 691 | 10,400 |
2022/04/07 | 702 | 708 | 685 | 708 | 8,100 |
2022/04/06 | 719 | 719 | 706 | 711 | 9,400 |
2022/04/05 | 718 | 719 | 703 | 719 | 105,900 |
2022/04/04 | 699 | 714 | 692 | 714 | 9,800 |
2022/04/01 | 682 | 699 | 679 | 693 | 7,000 |
2022/03/31 | 686 | 689 | 683 | 689 | 9,800 |
2022/03/30 | 667 | 693 | 667 | 676 | 18,500 |
2022/03/29 | 725 | 728 | 678 | 682 | 22,400 |
2022/03/28 | 708 | 719 | 704 | 718 | 10,600 |
2022/03/25 | 689 | 712 | 686 | 712 | 23,400 |
2022/03/24 | 679 | 690 | 674 | 690 | 6,500 |
2022/03/23 | 679 | 680 | 672 | 678 | 6,000 |
2022/03/22 | 678 | 681 | 669 | 675 | 8,000 |
2022/03/18 | 669 | 681 | 669 | 678 | 7,200 |
2022/03/17 | 684 | 684 | 676 | 679 | 5,200 |
2022/03/16 | 675 | 675 | 669 | 674 | 4,400 |
2022/03/15 | 643 | 666 | 643 | 666 | 49,500 |
2022/03/14 | 650 | 650 | 639 | 640 | 5,100 |
2022/03/11 | 636 | 650 | 636 | 650 | 7,500 |
2022/03/10 | 638 | 648 | 635 | 648 | 7,300 |
2022/03/09 | 633 | 637 | 627 | 630 | 7,300 |
2022/03/08 | 621 | 635 | 618 | 633 | 14,100 |
2022/03/07 | 640 | 640 | 601 | 628 | 75,300 |
2022/03/04 | 684 | 684 | 630 | 630 | 35,900 |
2022/03/03 | 686 | 686 | 666 | 674 | 22,200 |
2022/03/02 | 668 | 674 | 666 | 666 | 5,500 |
2022/03/01 | 694 | 694 | 666 | 668 | 17,400 |
2022/02/28 | 701 | 701 | 674 | 674 | 8,500 |
2022/02/25 | 695 | 702 | 676 | 681 | 17,200 |
2022/02/24 | 701 | 701 | 678 | 693 | 12,000 |
2022/02/22 | 689 | 691 | 681 | 686 | 8,100 |
2022/02/21 | 672 | 699 | 672 | 679 | 7,900 |
2022/02/18 | 697 | 697 | 670 | 672 | 5,000 |
2022/02/17 | 673 | 699 | 662 | 699 | 11,800 |
2022/02/16 | 682 | 682 | 670 | 673 | 2,900 |
2022/02/15 | 683 | 683 | 675 | 675 | 4,100 |
2022/02/14 | 706 | 706 | 689 | 689 | 4,500 |
2022/02/10 | 709 | 709 | 696 | 705 | 8,500 |
2022/02/09 | 683 | 700 | 683 | 694 | 7,300 |
2022/02/08 | 662 | 684 | 662 | 684 | 7,200 |
2022/02/07 | 680 | 681 | 666 | 666 | 8,900 |
2022/02/04 | 669 | 681 | 662 | 676 | 5,600 |
2022/02/03 | 668 | 672 | 648 | 667 | 13,300 |
2022/02/02 | 663 | 672 | 656 | 668 | 4,000 |
2022/02/01 | 662 | 677 | 662 | 663 | 18,500 |
2022/01/31 | 662 | 672 | 659 | 660 | 8,300 |
2022/01/28 | 658 | 658 | 647 | 649 | 7,700 |
2022/01/27 | 658 | 658 | 645 | 648 | 13,500 |
2022/01/26 | 653 | 659 | 649 | 651 | 6,200 |
2022/01/25 | 649 | 656 | 648 | 651 | 8,900 |
2022/01/24 | 659 | 659 | 652 | 652 | 900 |
2022/01/21 | 650 | 651 | 645 | 651 | 2,700 |
2022/01/20 | 642 | 655 | 642 | 652 | 6,500 |
2022/01/19 | 648 | 657 | 641 | 641 | 8,500 |
2022/01/18 | 660 | 663 | 648 | 648 | 8,500 |
2022/01/17 | 661 | 662 | 656 | 656 | 1,200 |
2022/01/14 | 669 | 670 | 653 | 658 | 25,600 |
2022/01/13 | 684 | 684 | 669 | 669 | 7,700 |
2022/01/12 | 677 | 684 | 650 | 684 | 51,400 |
2022/01/11 | 675 | 675 | 667 | 673 | 19,200 |
2022/01/07 | 678 | 678 | 661 | 665 | 13,700 |
2022/01/06 | 675 | 681 | 675 | 676 | 8,100 |
2022/01/05 | 688 | 688 | 679 | 679 | 13,500 |
2022/01/04 | 682 | 686 | 676 | 682 | 8,600 |