3396 (株)フェリシモ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 818 | 819 | 811 | 812 | 22,300 | 812 |
| 2024-12-25 | 822 | 823 | 818 | 820 | 14,000 | 820 |
| 2024-12-24 | 826 | 826 | 821 | 822 | 15,300 | 822 |
| 2024-12-23 | 828 | 831 | 826 | 827 | 9,000 | 827 |
| 2024-12-20 | 831 | 832 | 828 | 830 | 11,000 | 830 |
| 2024-12-19 | 832 | 832 | 828 | 830 | 8,200 | 830 |
| 2024-12-18 | 833 | 833 | 830 | 832 | 4,800 | 832 |
| 2024-12-17 | 832 | 833 | 831 | 833 | 5,400 | 833 |
| 2024-12-16 | 831 | 834 | 831 | 832 | 8,200 | 832 |
| 2024-12-13 | 832 | 832 | 828 | 831 | 7,600 | 831 |
| 2024-12-12 | 830 | 831 | 829 | 831 | 7,400 | 831 |
| 2024-12-11 | 830 | 831 | 829 | 830 | 5,100 | 830 |
| 2024-12-10 | 830 | 832 | 829 | 829 | 7,500 | 829 |
| 2024-12-09 | 830 | 833 | 829 | 830 | 12,200 | 830 |
| 2024-12-06 | 834 | 834 | 829 | 829 | 9,600 | 829 |
| 2024-12-05 | 836 | 836 | 831 | 834 | 13,300 | 834 |
| 2024-12-04 | 836 | 837 | 835 | 835 | 4,600 | 835 |
| 2024-12-03 | 838 | 839 | 835 | 836 | 9,800 | 836 |
| 2024-12-02 | 839 | 839 | 835 | 838 | 9,500 | 838 |
| 2024-11-29 | 839 | 840 | 837 | 837 | 8,100 | 837 |
| 2024-11-28 | 839 | 840 | 838 | 838 | 6,900 | 838 |
| 2024-11-27 | 840 | 841 | 838 | 838 | 7,600 | 838 |
| 2024-11-26 | 843 | 845 | 840 | 840 | 6,300 | 840 |
| 2024-11-25 | 843 | 848 | 843 | 843 | 6,700 | 843 |
| 2024-11-22 | 840 | 849 | 840 | 841 | 7,900 | 841 |
| 2024-11-21 | 842 | 845 | 839 | 840 | 5,300 | 840 |
| 2024-11-20 | 845 | 846 | 842 | 842 | 5,900 | 842 |
| 2024-11-19 | 842 | 843 | 840 | 842 | 4,400 | 842 |
| 2024-11-18 | 842 | 844 | 840 | 840 | 3,300 | 840 |
| 2024-11-15 | 840 | 841 | 837 | 838 | 8,500 | 838 |
| 2024-11-14 | 845 | 845 | 841 | 843 | 4,600 | 843 |
| 2024-11-13 | 843 | 845 | 841 | 842 | 5,200 | 842 |
| 2024-11-12 | 845 | 848 | 843 | 845 | 5,800 | 845 |
| 2024-11-11 | 848 | 848 | 844 | 845 | 4,200 | 845 |
| 2024-11-08 | 853 | 854 | 845 | 849 | 7,100 | 849 |
| 2024-11-07 | 844 | 851 | 844 | 850 | 6,500 | 850 |
| 2024-11-06 | 842 | 844 | 841 | 842 | 6,500 | 842 |
| 2024-11-05 | 847 | 848 | 842 | 842 | 5,700 | 842 |
| 2024-11-01 | 842 | 850 | 841 | 841 | 13,300 | 841 |
| 2024-10-31 | 849 | 850 | 837 | 844 | 22,500 | 844 |
| 2024-10-30 | 860 | 860 | 849 | 849 | 61,400 | 849 |
| 2024-10-29 | 861 | 864 | 856 | 861 | 14,500 | 861 |
| 2024-10-28 | 870 | 872 | 854 | 860 | 20,800 | 860 |
| 2024-10-25 | 880 | 880 | 870 | 870 | 10,500 | 870 |
| 2024-10-24 | 886 | 886 | 880 | 880 | 10,500 | 880 |
| 2024-10-23 | 888 | 890 | 886 | 886 | 4,600 | 886 |
| 2024-10-22 | 890 | 890 | 886 | 888 | 6,400 | 888 |
| 2024-10-21 | 890 | 890 | 888 | 890 | 7,800 | 890 |
| 2024-10-18 | 893 | 893 | 890 | 891 | 9,800 | 891 |
| 2024-10-17 | 891 | 893 | 890 | 893 | 10,100 | 893 |
| 2024-10-16 | 895 | 895 | 891 | 894 | 9,000 | 894 |
| 2024-10-15 | 897 | 898 | 895 | 895 | 8,600 | 895 |
| 2024-10-11 | 900 | 900 | 897 | 897 | 12,800 | 897 |
| 2024-10-10 | 901 | 902 | 900 | 900 | 8,900 | 900 |
| 2024-10-09 | 903 | 903 | 900 | 903 | 5,600 | 903 |
| 2024-10-08 | 906 | 907 | 901 | 902 | 4,500 | 902 |
| 2024-10-07 | 906 | 909 | 902 | 904 | 4,700 | 904 |
| 2024-10-04 | 901 | 909 | 901 | 909 | 3,100 | 909 |
| 2024-10-03 | 902 | 904 | 901 | 901 | 2,900 | 901 |
| 2024-10-02 | 902 | 903 | 901 | 902 | 3,500 | 902 |
| 2024-10-01 | 904 | 906 | 903 | 903 | 2,000 | 903 |
| 2024-09-30 | 905 | 906 | 904 | 904 | 3,500 | 904 |
| 2024-09-27 | 908 | 908 | 905 | 905 | 2,800 | 905 |
| 2024-09-26 | 909 | 909 | 904 | 909 | 4,600 | 909 |
| 2024-09-25 | 907 | 908 | 905 | 908 | 2,300 | 908 |
| 2024-09-24 | 910 | 910 | 905 | 907 | 1,900 | 907 |
| 2024-09-20 | 910 | 910 | 906 | 910 | 4,600 | 910 |
| 2024-09-19 | 905 | 909 | 903 | 909 | 4,200 | 909 |
| 2024-09-18 | 909 | 909 | 901 | 909 | 3,300 | 909 |
| 2024-09-17 | 907 | 908 | 902 | 908 | 2,400 | 908 |
| 2024-09-13 | 906 | 907 | 904 | 907 | 1,900 | 907 |
| 2024-09-12 | 904 | 906 | 904 | 906 | 2,700 | 906 |
| 2024-09-11 | 905 | 906 | 903 | 903 | 2,800 | 903 |
| 2024-09-10 | 906 | 907 | 905 | 906 | 2,000 | 906 |
| 2024-09-09 | 906 | 906 | 904 | 905 | 3,600 | 905 |
| 2024-09-06 | 908 | 908 | 905 | 907 | 800 | 907 |
| 2024-09-05 | 907 | 908 | 905 | 907 | 2,000 | 907 |
| 2024-09-04 | 906 | 909 | 906 | 907 | 2,500 | 907 |
| 2024-09-03 | 909 | 912 | 907 | 910 | 4,100 | 910 |
| 2024-09-02 | 912 | 912 | 909 | 909 | 3,800 | 909 |
| 2024-08-30 | 914 | 914 | 910 | 910 | 5,300 | 910 |
| 2024-08-29 | 915 | 915 | 908 | 913 | 17,500 | 913 |
| 2024-08-28 | 933 | 939 | 932 | 939 | 18,300 | 939 |
| 2024-08-27 | 932 | 934 | 931 | 931 | 7,400 | 931 |
| 2024-08-26 | 930 | 931 | 929 | 931 | 5,300 | 931 |
| 2024-08-23 | 930 | 930 | 926 | 926 | 5,000 | 926 |
| 2024-08-22 | 928 | 930 | 925 | 930 | 4,400 | 930 |
| 2024-08-21 | 921 | 925 | 920 | 925 | 3,200 | 925 |
| 2024-08-20 | 922 | 922 | 918 | 922 | 5,600 | 922 |
| 2024-08-19 | 917 | 920 | 914 | 920 | 7,600 | 920 |
| 2024-08-16 | 920 | 922 | 917 | 917 | 6,500 | 917 |
| 2024-08-15 | 924 | 925 | 919 | 919 | 8,400 | 919 |
| 2024-08-14 | 920 | 921 | 916 | 920 | 5,400 | 920 |
| 2024-08-13 | 913 | 919 | 913 | 918 | 6,900 | 918 |
| 2024-08-09 | 918 | 918 | 910 | 913 | 9,200 | 913 |
| 2024-08-08 | 909 | 911 | 906 | 910 | 22,100 | 910 |
| 2024-08-07 | 908 | 908 | 904 | 905 | 5,200 | 905 |
| 2024-08-06 | 897 | 909 | 897 | 906 | 11,300 | 906 |
| 2024-08-05 | 908 | 910 | 887 | 887 | 34,800 | 887 |
| 2024-08-02 | 926 | 926 | 912 | 913 | 11,100 | 913 |
| 2024-08-01 | 927 | 928 | 923 | 926 | 4,500 | 926 |
| 2024-07-31 | 913 | 925 | 913 | 925 | 10,600 | 925 |
| 2024-07-30 | 938 | 940 | 908 | 908 | 39,800 | 908 |
| 2024-07-29 | 936 | 938 | 936 | 938 | 2,600 | 938 |
| 2024-07-26 | 940 | 940 | 935 | 936 | 2,300 | 936 |
| 2024-07-25 | 935 | 940 | 934 | 934 | 4,100 | 934 |
| 2024-07-24 | 939 | 939 | 935 | 937 | 4,200 | 937 |
| 2024-07-23 | 938 | 940 | 936 | 939 | 3,800 | 939 |
| 2024-07-22 | 937 | 940 | 937 | 939 | 3,400 | 939 |
| 2024-07-19 | 936 | 940 | 936 | 937 | 8,300 | 937 |
| 2024-07-18 | 939 | 942 | 937 | 941 | 7,200 | 941 |
| 2024-07-17 | 938 | 941 | 935 | 939 | 4,100 | 939 |
| 2024-07-16 | 940 | 940 | 935 | 935 | 5,300 | 935 |
| 2024-07-12 | 940 | 945 | 938 | 940 | 6,800 | 940 |
| 2024-07-11 | 944 | 944 | 941 | 944 | 4,000 | 944 |
| 2024-07-10 | 942 | 944 | 940 | 941 | 4,200 | 941 |
| 2024-07-09 | 946 | 946 | 940 | 942 | 4,700 | 942 |
| 2024-07-08 | 940 | 946 | 938 | 946 | 6,900 | 946 |
| 2024-07-05 | 945 | 947 | 941 | 942 | 6,900 | 942 |
| 2024-07-04 | 948 | 948 | 940 | 945 | 8,000 | 945 |
| 2024-07-03 | 949 | 949 | 944 | 945 | 2,200 | 945 |
| 2024-07-02 | 948 | 948 | 941 | 943 | 3,200 | 943 |
| 2024-07-01 | 952 | 952 | 942 | 942 | 5,800 | 942 |
| 2024-06-28 | 949 | 949 | 942 | 944 | 4,500 | 944 |
| 2024-06-27 | 941 | 944 | 941 | 941 | 4,100 | 941 |
| 2024-06-26 | 937 | 943 | 937 | 943 | 1,800 | 943 |
| 2024-06-25 | 936 | 942 | 935 | 937 | 3,000 | 937 |
| 2024-06-24 | 933 | 940 | 933 | 936 | 2,500 | 936 |
| 2024-06-21 | 936 | 937 | 933 | 933 | 1,500 | 933 |
| 2024-06-20 | 950 | 950 | 934 | 934 | 9,600 | 934 |
| 2024-06-19 | 931 | 945 | 931 | 945 | 6,800 | 945 |
| 2024-06-18 | 932 | 935 | 929 | 934 | 4,000 | 934 |
| 2024-06-17 | 931 | 931 | 925 | 927 | 3,100 | 927 |
| 2024-06-14 | 929 | 930 | 925 | 928 | 5,900 | 928 |
| 2024-06-13 | 926 | 926 | 923 | 924 | 3,000 | 924 |
| 2024-06-12 | 928 | 929 | 925 | 926 | 2,700 | 926 |
| 2024-06-11 | 928 | 929 | 923 | 923 | 2,100 | 923 |
| 2024-06-10 | 925 | 927 | 923 | 923 | 2,900 | 923 |
| 2024-06-07 | 922 | 925 | 921 | 924 | 2,400 | 924 |
| 2024-06-06 | 922 | 924 | 921 | 921 | 3,600 | 921 |
| 2024-06-05 | 921 | 926 | 921 | 926 | 2,100 | 926 |
| 2024-06-04 | 920 | 920 | 919 | 920 | 1,000 | 920 |
| 2024-06-03 | 917 | 920 | 916 | 919 | 2,000 | 919 |
| 2024-05-31 | 917 | 917 | 913 | 916 | 2,300 | 916 |
| 2024-05-30 | 916 | 916 | 910 | 910 | 9,000 | 910 |
| 2024-05-29 | 917 | 919 | 915 | 915 | 4,800 | 915 |
| 2024-05-28 | 927 | 928 | 916 | 916 | 14,200 | 916 |
| 2024-05-27 | 925 | 928 | 924 | 928 | 5,400 | 928 |
| 2024-05-24 | 923 | 923 | 920 | 920 | 4,500 | 920 |
| 2024-05-23 | 918 | 921 | 918 | 921 | 5,600 | 921 |
| 2024-05-22 | 915 | 919 | 914 | 916 | 4,100 | 916 |
| 2024-05-21 | 913 | 914 | 911 | 914 | 5,800 | 914 |
| 2024-05-20 | 906 | 911 | 906 | 910 | 9,500 | 910 |
| 2024-05-17 | 905 | 905 | 902 | 905 | 3,700 | 905 |
| 2024-05-16 | 906 | 907 | 903 | 905 | 4,400 | 905 |
| 2024-05-15 | 903 | 905 | 903 | 904 | 2,400 | 904 |
| 2024-05-14 | 902 | 904 | 901 | 903 | 7,400 | 903 |
| 2024-05-13 | 904 | 905 | 902 | 903 | 3,600 | 903 |
| 2024-05-10 | 907 | 907 | 902 | 904 | 5,100 | 904 |
| 2024-05-09 | 905 | 906 | 903 | 906 | 3,400 | 906 |
| 2024-05-08 | 904 | 909 | 904 | 905 | 4,200 | 905 |
| 2024-05-07 | 911 | 911 | 902 | 908 | 10,800 | 908 |
| 2024-05-02 | 909 | 911 | 903 | 908 | 4,900 | 908 |
| 2024-05-01 | 909 | 910 | 905 | 907 | 3,800 | 907 |
| 2024-04-30 | 906 | 908 | 903 | 908 | 4,800 | 908 |
| 2024-04-26 | 911 | 911 | 900 | 900 | 31,300 | 900 |
| 2024-04-25 | 909 | 911 | 908 | 911 | 4,100 | 911 |
| 2024-04-24 | 907 | 910 | 907 | 907 | 4,200 | 907 |
| 2024-04-23 | 906 | 910 | 906 | 907 | 2,300 | 907 |
| 2024-04-22 | 909 | 911 | 905 | 906 | 4,100 | 906 |
| 2024-04-19 | 910 | 910 | 904 | 907 | 8,600 | 907 |
| 2024-04-18 | 906 | 910 | 903 | 910 | 7,000 | 910 |
| 2024-04-17 | 909 | 912 | 904 | 904 | 6,500 | 904 |
| 2024-04-16 | 910 | 910 | 905 | 906 | 13,200 | 906 |
| 2024-04-15 | 915 | 916 | 911 | 914 | 8,600 | 914 |
| 2024-04-12 | 920 | 922 | 915 | 915 | 15,800 | 915 |
| 2024-04-11 | 926 | 930 | 922 | 923 | 5,600 | 923 |
| 2024-04-10 | 938 | 938 | 926 | 928 | 5,400 | 928 |
| 2024-04-09 | 949 | 949 | 930 | 933 | 8,300 | 933 |
| 2024-04-08 | 959 | 960 | 940 | 942 | 27,300 | 942 |
| 2024-04-05 | 928 | 930 | 925 | 930 | 6,400 | 930 |
| 2024-04-04 | 927 | 929 | 923 | 929 | 3,800 | 929 |
| 2024-04-03 | 926 | 927 | 925 | 927 | 1,700 | 927 |
| 2024-04-02 | 929 | 929 | 925 | 929 | 3,300 | 929 |
| 2024-04-01 | 928 | 928 | 923 | 924 | 3,000 | 924 |
| 2024-03-29 | 921 | 928 | 921 | 925 | 2,800 | 925 |
| 2024-03-28 | 924 | 925 | 920 | 920 | 7,600 | 920 |
| 2024-03-27 | 927 | 927 | 922 | 924 | 3,800 | 924 |
| 2024-03-26 | 926 | 926 | 923 | 923 | 2,900 | 923 |
| 2024-03-25 | 927 | 928 | 924 | 926 | 4,100 | 926 |
| 2024-03-22 | 926 | 926 | 924 | 926 | 2,900 | 926 |
| 2024-03-21 | 927 | 927 | 923 | 927 | 7,200 | 927 |
| 2024-03-19 | 925 | 926 | 920 | 924 | 7,900 | 924 |
| 2024-03-18 | 919 | 925 | 917 | 925 | 5,900 | 925 |
| 2024-03-15 | 922 | 922 | 918 | 920 | 2,600 | 920 |
| 2024-03-14 | 921 | 921 | 920 | 921 | 3,200 | 921 |
| 2024-03-13 | 920 | 921 | 918 | 918 | 2,400 | 918 |
| 2024-03-12 | 921 | 921 | 916 | 920 | 2,300 | 920 |
| 2024-03-11 | 917 | 919 | 915 | 918 | 4,000 | 918 |
| 2024-03-08 | 915 | 918 | 915 | 916 | 4,100 | 916 |
| 2024-03-07 | 915 | 919 | 915 | 915 | 2,200 | 915 |
| 2024-03-06 | 916 | 919 | 914 | 915 | 3,000 | 915 |
| 2024-03-05 | 914 | 916 | 913 | 913 | 2,700 | 913 |
| 2024-03-04 | 916 | 918 | 914 | 914 | 6,400 | 914 |
| 2024-03-01 | 917 | 918 | 916 | 916 | 3,100 | 916 |
| 2024-02-29 | 919 | 921 | 917 | 918 | 6,000 | 918 |
| 2024-02-28 | 921 | 921 | 914 | 920 | 10,200 | 920 |
| 2024-02-27 | 930 | 930 | 922 | 926 | 9,100 | 926 |
| 2024-02-26 | 925 | 928 | 923 | 924 | 6,800 | 924 |
| 2024-02-22 | 922 | 925 | 922 | 925 | 1,900 | 925 |
| 2024-02-21 | 925 | 925 | 922 | 922 | 3,500 | 922 |
| 2024-02-20 | 926 | 926 | 923 | 925 | 5,500 | 925 |
| 2024-02-19 | 923 | 925 | 921 | 925 | 4,400 | 925 |
| 2024-02-16 | 920 | 922 | 918 | 921 | 3,500 | 921 |
| 2024-02-15 | 919 | 922 | 918 | 918 | 4,000 | 918 |
| 2024-02-14 | 922 | 923 | 919 | 919 | 3,600 | 919 |
| 2024-02-13 | 920 | 923 | 919 | 919 | 4,200 | 919 |
| 2024-02-09 | 921 | 922 | 918 | 920 | 3,700 | 920 |
| 2024-02-08 | 917 | 920 | 917 | 920 | 3,600 | 920 |
| 2024-02-07 | 921 | 923 | 917 | 917 | 7,400 | 917 |
| 2024-02-06 | 921 | 922 | 919 | 921 | 3,800 | 921 |
| 2024-02-05 | 922 | 923 | 918 | 921 | 8,700 | 921 |
| 2024-02-02 | 917 | 921 | 915 | 918 | 5,100 | 918 |
| 2024-02-01 | 913 | 917 | 912 | 912 | 7,100 | 912 |
| 2024-01-31 | 911 | 915 | 911 | 912 | 8,400 | 912 |
| 2024-01-30 | 925 | 930 | 910 | 910 | 47,700 | 910 |
| 2024-01-29 | 926 | 929 | 924 | 925 | 7,000 | 925 |
| 2024-01-26 | 920 | 925 | 919 | 922 | 6,800 | 922 |
| 2024-01-25 | 921 | 922 | 919 | 920 | 5,300 | 920 |
| 2024-01-24 | 919 | 921 | 919 | 920 | 5,400 | 920 |
| 2024-01-23 | 919 | 923 | 918 | 920 | 7,200 | 920 |
| 2024-01-22 | 920 | 923 | 919 | 919 | 6,100 | 919 |
| 2024-01-19 | 921 | 924 | 920 | 920 | 10,200 | 920 |
| 2024-01-18 | 922 | 925 | 919 | 925 | 8,100 | 925 |
| 2024-01-17 | 929 | 929 | 920 | 921 | 9,300 | 921 |
| 2024-01-16 | 932 | 932 | 921 | 921 | 12,100 | 921 |
| 2024-01-15 | 931 | 938 | 931 | 932 | 8,500 | 932 |
| 2024-01-12 | 960 | 960 | 930 | 931 | 18,100 | 931 |
| 2024-01-11 | 955 | 962 | 948 | 962 | 9,900 | 962 |
| 2024-01-10 | 960 | 970 | 955 | 962 | 10,600 | 962 |
| 2024-01-09 | 952 | 960 | 951 | 960 | 5,400 | 960 |
| 2024-01-05 | 955 | 955 | 947 | 952 | 4,400 | 952 |
| 2024-01-04 | 946 | 947 | 940 | 946 | 5,600 | 946 |
分割・併合履歴 ： なし