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 |
---|---|---|---|---|---|
2023/12/29 | 477 | 478 | 475 | 477 | 10,400 |
2023/12/28 | 470 | 475 | 470 | 475 | 14,900 |
2023/12/27 | 466 | 471 | 466 | 470 | 36,900 |
2023/12/26 | 472 | 474 | 461 | 467 | 29,600 |
2023/12/25 | 475 | 476 | 471 | 474 | 19,300 |
2023/12/22 | 476 | 478 | 475 | 475 | 7,600 |
2023/12/21 | 477 | 478 | 475 | 475 | 8,500 |
2023/12/20 | 476 | 480 | 476 | 479 | 14,000 |
2023/12/19 | 475 | 481 | 475 | 480 | 9,000 |
2023/12/18 | 477 | 477 | 475 | 475 | 5,600 |
2023/12/15 | 475 | 478 | 475 | 478 | 6,300 |
2023/12/14 | 478 | 478 | 475 | 475 | 6,800 |
2023/12/13 | 480 | 480 | 475 | 479 | 14,400 |
2023/12/12 | 483 | 484 | 480 | 480 | 15,300 |
2023/12/11 | 481 | 483 | 481 | 482 | 4,400 |
2023/12/08 | 485 | 485 | 481 | 482 | 20,900 |
2023/12/07 | 489 | 489 | 485 | 485 | 4,300 |
2023/12/06 | 485 | 488 | 484 | 486 | 4,700 |
2023/12/05 | 489 | 490 | 485 | 485 | 7,200 |
2023/12/04 | 487 | 490 | 486 | 487 | 237,700 |
2023/12/01 | 487 | 488 | 487 | 487 | 3,700 |
2023/11/30 | 489 | 489 | 486 | 489 | 6,000 |
2023/11/29 | 487 | 489 | 486 | 487 | 3,200 |
2023/11/28 | 486 | 490 | 486 | 487 | 7,600 |
2023/11/27 | 487 | 487 | 485 | 486 | 8,800 |
2023/11/24 | 487 | 500 | 486 | 487 | 6,600 |
2023/11/22 | 488 | 489 | 486 | 487 | 3,800 |
2023/11/21 | 482 | 487 | 482 | 486 | 7,200 |
2023/11/20 | 481 | 486 | 481 | 482 | 7,400 |
2023/11/17 | 485 | 488 | 483 | 483 | 13,300 |
2023/11/16 | 484 | 485 | 481 | 481 | 14,700 |
2023/11/15 | 483 | 489 | 480 | 481 | 23,000 |
2023/11/14 | 496 | 510 | 493 | 501 | 25,300 |
2023/11/13 | 497 | 497 | 490 | 494 | 13,300 |
2023/11/10 | 492 | 493 | 490 | 490 | 6,700 |
2023/11/09 | 490 | 493 | 487 | 492 | 4,800 |
2023/11/08 | 490 | 490 | 485 | 486 | 5,300 |
2023/11/07 | 491 | 494 | 489 | 490 | 18,100 |
2023/11/06 | 494 | 494 | 491 | 494 | 3,200 |
2023/11/02 | 490 | 493 | 486 | 489 | 11,400 |
2023/11/01 | 485 | 490 | 485 | 490 | 8,500 |
2023/10/31 | 486 | 486 | 483 | 484 | 15,200 |
2023/10/30 | 485 | 491 | 482 | 482 | 60,100 |
2023/10/27 | 486 | 489 | 486 | 489 | 4,300 |
2023/10/26 | 485 | 487 | 484 | 485 | 11,300 |
2023/10/25 | 485 | 489 | 484 | 487 | 6,300 |
2023/10/24 | 486 | 487 | 478 | 485 | 19,700 |
2023/10/23 | 490 | 490 | 485 | 486 | 6,000 |
2023/10/20 | 485 | 489 | 485 | 487 | 3,300 |
2023/10/19 | 486 | 490 | 486 | 489 | 2,300 |
2023/10/18 | 490 | 491 | 487 | 491 | 6,400 |
2023/10/17 | 488 | 489 | 485 | 488 | 6,200 |
2023/10/16 | 483 | 488 | 483 | 484 | 11,900 |
2023/10/13 | 487 | 489 | 482 | 484 | 25,200 |
2023/10/12 | 487 | 491 | 487 | 489 | 8,600 |
2023/10/11 | 493 | 493 | 490 | 490 | 10,000 |
2023/10/10 | 494 | 496 | 491 | 492 | 7,700 |
2023/10/06 | 490 | 495 | 490 | 491 | 10,600 |
2023/10/05 | 485 | 492 | 485 | 490 | 6,500 |
2023/10/04 | 490 | 493 | 484 | 485 | 47,900 |
2023/10/03 | 500 | 503 | 496 | 497 | 25,500 |
2023/10/02 | 506 | 509 | 501 | 501 | 242,600 |
2023/09/29 | 512 | 512 | 508 | 508 | 11,000 |
2023/09/28 | 509 | 511 | 508 | 509 | 12,500 |
2023/09/27 | 509 | 514 | 509 | 514 | 20,800 |
2023/09/26 | 510 | 512 | 506 | 512 | 18,600 |
2023/09/25 | 508 | 510 | 503 | 509 | 26,300 |
2023/09/22 | 500 | 503 | 497 | 502 | 14,200 |
2023/09/21 | 496 | 502 | 496 | 497 | 7,800 |
2023/09/20 | 501 | 502 | 497 | 498 | 19,600 |
2023/09/19 | 500 | 503 | 499 | 501 | 12,300 |
2023/09/15 | 505 | 505 | 500 | 501 | 11,400 |
2023/09/14 | 500 | 507 | 498 | 501 | 56,800 |
2023/09/13 | 494 | 499 | 494 | 496 | 3,500 |
2023/09/12 | 492 | 497 | 492 | 495 | 75,700 |
2023/09/11 | 495 | 495 | 491 | 491 | 5,700 |
2023/09/08 | 494 | 497 | 493 | 495 | 12,200 |
2023/09/07 | 497 | 502 | 495 | 496 | 13,600 |
2023/09/06 | 498 | 499 | 496 | 497 | 5,200 |
2023/09/05 | 497 | 500 | 497 | 500 | 3,000 |
2023/09/04 | 494 | 500 | 494 | 498 | 21,100 |
2023/09/01 | 492 | 493 | 489 | 493 | 8,300 |
2023/08/31 | 493 | 494 | 489 | 494 | 16,500 |
2023/08/30 | 490 | 491 | 489 | 489 | 4,300 |
2023/08/29 | 486 | 491 | 486 | 489 | 23,300 |
2023/08/28 | 486 | 487 | 485 | 486 | 8,500 |
2023/08/25 | 485 | 487 | 482 | 485 | 15,900 |
2023/08/24 | 486 | 487 | 485 | 486 | 5,600 |
2023/08/23 | 483 | 487 | 483 | 486 | 7,400 |
2023/08/22 | 485 | 487 | 484 | 485 | 4,400 |
2023/08/21 | 485 | 486 | 481 | 483 | 7,100 |
2023/08/18 | 486 | 486 | 484 | 484 | 5,300 |
2023/08/17 | 485 | 487 | 484 | 485 | 22,400 |
2023/08/16 | 493 | 496 | 484 | 484 | 81,100 |
2023/08/15 | 497 | 502 | 492 | 496 | 106,900 |
2023/08/14 | 502 | 509 | 502 | 503 | 37,000 |
2023/08/10 | 502 | 504 | 502 | 503 | 21,600 |
2023/08/09 | 504 | 505 | 500 | 502 | 20,000 |
2023/08/08 | 500 | 503 | 500 | 502 | 5,100 |
2023/08/07 | 502 | 502 | 497 | 500 | 24,800 |
2023/08/04 | 502 | 505 | 502 | 502 | 12,300 |
2023/08/03 | 503 | 505 | 501 | 502 | 15,800 |
2023/08/02 | 506 | 507 | 503 | 503 | 16,600 |
2023/08/01 | 508 | 512 | 505 | 505 | 21,700 |
2023/07/31 | 510 | 510 | 504 | 509 | 21,500 |
2023/07/28 | 509 | 509 | 501 | 503 | 58,600 |
2023/07/27 | 509 | 511 | 508 | 509 | 7,500 |
2023/07/26 | 507 | 510 | 506 | 510 | 4,400 |
2023/07/25 | 509 | 511 | 507 | 508 | 13,700 |
2023/07/24 | 511 | 511 | 508 | 509 | 9,000 |
2023/07/21 | 507 | 510 | 507 | 510 | 7,200 |
2023/07/20 | 509 | 510 | 507 | 508 | 7,200 |
2023/07/19 | 512 | 512 | 509 | 510 | 8,200 |
2023/07/18 | 508 | 509 | 506 | 509 | 9,000 |
2023/07/14 | 509 | 511 | 506 | 509 | 119,500 |
2023/07/13 | 510 | 512 | 508 | 510 | 8,700 |
2023/07/12 | 511 | 512 | 508 | 510 | 14,600 |
2023/07/11 | 510 | 513 | 510 | 511 | 15,500 |
2023/07/10 | 510 | 515 | 510 | 511 | 13,900 |
2023/07/07 | 509 | 513 | 509 | 511 | 6,600 |
2023/07/06 | 510 | 514 | 509 | 509 | 17,500 |
2023/07/05 | 512 | 514 | 510 | 510 | 4,300 |
2023/07/04 | 517 | 518 | 512 | 512 | 6,100 |
2023/07/03 | 518 | 521 | 514 | 516 | 20,300 |
2023/06/30 | 515 | 516 | 513 | 516 | 18,100 |
2023/06/29 | 511 | 514 | 511 | 514 | 5,600 |
2023/06/28 | 515 | 515 | 510 | 512 | 9,500 |
2023/06/27 | 512 | 516 | 508 | 511 | 12,900 |
2023/06/26 | 514 | 517 | 512 | 512 | 7,600 |
2023/06/23 | 516 | 518 | 512 | 516 | 12,800 |
2023/06/22 | 522 | 523 | 516 | 517 | 8,200 |
2023/06/21 | 518 | 522 | 515 | 518 | 20,400 |
2023/06/20 | 507 | 516 | 507 | 516 | 215,300 |
2023/06/19 | 513 | 513 | 508 | 510 | 8,200 |
2023/06/16 | 505 | 509 | 504 | 508 | 17,800 |
2023/06/15 | 503 | 505 | 503 | 503 | 2,900 |
2023/06/14 | 504 | 506 | 504 | 506 | 2,500 |
2023/06/13 | 503 | 505 | 503 | 505 | 4,900 |
2023/06/12 | 505 | 506 | 503 | 503 | 7,100 |
2023/06/09 | 504 | 505 | 502 | 504 | 8,900 |
2023/06/08 | 502 | 505 | 500 | 502 | 10,100 |
2023/06/07 | 504 | 505 | 502 | 503 | 7,500 |
2023/06/06 | 504 | 506 | 502 | 504 | 5,100 |
2023/06/05 | 505 | 506 | 503 | 504 | 7,600 |
2023/06/02 | 500 | 503 | 500 | 503 | 4,900 |
2023/06/01 | 500 | 502 | 499 | 499 | 3,500 |
2023/05/31 | 502 | 503 | 499 | 499 | 12,500 |
2023/05/30 | 504 | 504 | 499 | 500 | 17,000 |
2023/05/29 | 504 | 505 | 503 | 503 | 3,200 |
2023/05/26 | 503 | 507 | 503 | 504 | 6,100 |
2023/05/25 | 505 | 507 | 504 | 504 | 9,200 |
2023/05/24 | 506 | 509 | 505 | 505 | 2,600 |
2023/05/23 | 514 | 514 | 505 | 505 | 14,800 |
2023/05/22 | 506 | 513 | 506 | 513 | 16,800 |
2023/05/19 | 503 | 505 | 502 | 504 | 4,700 |
2023/05/18 | 502 | 506 | 501 | 503 | 9,000 |
2023/05/17 | 506 | 507 | 502 | 504 | 64,800 |
2023/05/16 | 503 | 508 | 503 | 506 | 4,900 |
2023/05/15 | 505 | 507 | 503 | 507 | 11,600 |
2023/05/12 | 512 | 513 | 506 | 509 | 7,700 |
2023/05/11 | 511 | 517 | 509 | 509 | 10,300 |
2023/05/10 | 510 | 518 | 510 | 518 | 6,400 |
2023/05/09 | 506 | 515 | 506 | 515 | 10,100 |
2023/05/08 | 504 | 509 | 504 | 509 | 6,200 |
2023/05/02 | 505 | 509 | 504 | 509 | 5,300 |
2023/05/01 | 508 | 509 | 501 | 509 | 8,100 |
2023/04/28 | 506 | 506 | 501 | 504 | 8,900 |
2023/04/27 | 500 | 505 | 500 | 500 | 53,800 |
2023/04/26 | 500 | 504 | 499 | 500 | 12,800 |
2023/04/25 | 504 | 507 | 500 | 500 | 16,700 |
2023/04/24 | 506 | 507 | 504 | 504 | 10,300 |
2023/04/21 | 504 | 506 | 503 | 504 | 10,700 |
2023/04/20 | 505 | 506 | 504 | 504 | 4,700 |
2023/04/19 | 505 | 506 | 503 | 505 | 10,800 |
2023/04/18 | 506 | 507 | 505 | 505 | 2,800 |
2023/04/17 | 504 | 507 | 501 | 505 | 18,300 |
2023/04/14 | 505 | 505 | 499 | 500 | 8,600 |
2023/04/13 | 507 | 507 | 499 | 499 | 12,000 |
2023/04/12 | 500 | 507 | 500 | 505 | 5,600 |
2023/04/11 | 502 | 507 | 499 | 499 | 18,000 |
2023/04/10 | 504 | 505 | 500 | 502 | 8,100 |
2023/04/07 | 500 | 503 | 500 | 501 | 8,500 |
2023/04/06 | 500 | 504 | 500 | 500 | 8,200 |
2023/04/05 | 502 | 506 | 500 | 501 | 8,800 |
2023/04/04 | 509 | 510 | 504 | 505 | 13,900 |
2023/04/03 | 506 | 509 | 506 | 509 | 6,900 |
2023/03/31 | 502 | 509 | 502 | 506 | 13,200 |
2023/03/30 | 503 | 506 | 502 | 502 | 8,100 |
2023/03/29 | 501 | 505 | 500 | 505 | 18,600 |
2023/03/28 | 500 | 501 | 500 | 501 | 4,500 |
2023/03/27 | 502 | 502 | 500 | 500 | 5,000 |
2023/03/24 | 500 | 503 | 500 | 500 | 6,400 |
2023/03/23 | 500 | 507 | 499 | 503 | 11,300 |
2023/03/22 | 505 | 507 | 501 | 501 | 10,200 |
2023/03/20 | 498 | 500 | 498 | 498 | 10,500 |
2023/03/17 | 499 | 505 | 499 | 500 | 12,500 |
2023/03/16 | 499 | 502 | 498 | 500 | 15,700 |
2023/03/15 | 500 | 504 | 499 | 499 | 7,100 |
2023/03/14 | 501 | 502 | 495 | 500 | 31,100 |
2023/03/13 | 501 | 506 | 500 | 500 | 33,200 |
2023/03/10 | 511 | 517 | 510 | 510 | 21,100 |
2023/03/09 | 513 | 519 | 513 | 519 | 14,300 |
2023/03/08 | 510 | 514 | 510 | 510 | 8,300 |
2023/03/07 | 511 | 515 | 511 | 512 | 12,800 |
2023/03/06 | 512 | 514 | 505 | 511 | 21,700 |
2023/03/03 | 505 | 510 | 505 | 507 | 7,600 |
2023/03/02 | 509 | 510 | 502 | 505 | 14,700 |
2023/03/01 | 510 | 510 | 506 | 506 | 6,200 |
2023/02/28 | 509 | 510 | 507 | 510 | 12,300 |
2023/02/27 | 502 | 509 | 501 | 509 | 9,900 |
2023/02/24 | 504 | 506 | 501 | 501 | 5,500 |
2023/02/22 | 504 | 505 | 501 | 501 | 21,900 |
2023/02/21 | 506 | 514 | 506 | 506 | 16,800 |
2023/02/20 | 509 | 513 | 504 | 506 | 23,000 |
2023/02/17 | 504 | 510 | 503 | 505 | 11,900 |
2023/02/16 | 506 | 509 | 503 | 509 | 15,000 |
2023/02/15 | 510 | 510 | 500 | 500 | 69,100 |
2023/02/14 | 527 | 531 | 517 | 520 | 32,900 |
2023/02/13 | 526 | 538 | 524 | 526 | 42,000 |
2023/02/10 | 520 | 531 | 517 | 525 | 41,100 |
2023/02/09 | 513 | 550 | 510 | 520 | 127,200 |
2023/02/08 | 501 | 509 | 501 | 504 | 20,100 |
2023/02/07 | 503 | 503 | 498 | 500 | 171,500 |
2023/02/06 | 504 | 504 | 500 | 500 | 3,400 |
2023/02/03 | 500 | 501 | 500 | 500 | 4,000 |
2023/02/02 | 501 | 502 | 500 | 500 | 5,400 |
2023/02/01 | 503 | 505 | 500 | 501 | 14,200 |
2023/01/31 | 500 | 500 | 498 | 500 | 8,300 |
2023/01/30 | 501 | 503 | 494 | 494 | 40,700 |
2023/01/27 | 502 | 504 | 500 | 500 | 4,000 |
2023/01/26 | 503 | 505 | 499 | 500 | 5,900 |
2023/01/25 | 502 | 506 | 499 | 499 | 10,000 |
2023/01/24 | 500 | 505 | 499 | 502 | 9,400 |
2023/01/23 | 508 | 508 | 497 | 497 | 7,700 |
2023/01/20 | 500 | 509 | 500 | 501 | 6,700 |
2023/01/19 | 498 | 503 | 498 | 500 | 10,300 |
2023/01/18 | 500 | 500 | 497 | 498 | 6,100 |
2023/01/17 | 497 | 503 | 497 | 497 | 5,600 |
2023/01/16 | 503 | 503 | 497 | 497 | 5,300 |
2023/01/13 | 500 | 500 | 495 | 496 | 19,500 |
2023/01/12 | 508 | 509 | 502 | 502 | 6,800 |
2023/01/11 | 512 | 516 | 509 | 510 | 8,100 |
2023/01/10 | 517 | 518 | 511 | 513 | 3,100 |
2023/01/06 | 516 | 517 | 509 | 509 | 6,200 |
2023/01/05 | 511 | 518 | 511 | 516 | 4,700 |
2023/01/04 | 514 | 516 | 513 | 513 | 7,700 |