3396 (株)フェリシモ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 737 | 739 | 732 | 732 | 13,200 | 732 |
| 2025-04-03 | 743 | 747 | 737 | 739 | 12,300 | 739 |
| 2025-04-02 | 746 | 751 | 744 | 746 | 7,700 | 746 |
| 2025-04-01 | 752 | 753 | 744 | 744 | 12,100 | 744 |
| 2025-03-31 | 744 | 769 | 739 | 752 | 39,100 | 752 |
| 2025-03-28 | 738 | 742 | 738 | 741 | 6,100 | 741 |
| 2025-03-27 | 743 | 743 | 737 | 737 | 9,000 | 737 |
| 2025-03-26 | 740 | 743 | 737 | 737 | 11,900 | 737 |
| 2025-03-25 | 739 | 740 | 737 | 740 | 4,200 | 740 |
| 2025-03-24 | 740 | 743 | 736 | 736 | 11,200 | 736 |
| 2025-03-21 | 742 | 742 | 736 | 740 | 11,700 | 740 |
| 2025-03-19 | 740 | 740 | 734 | 740 | 23,300 | 740 |
| 2025-03-18 | 738 | 740 | 735 | 738 | 21,400 | 738 |
| 2025-03-17 | 738 | 740 | 734 | 740 | 8,400 | 740 |
| 2025-03-14 | 736 | 738 | 734 | 738 | 5,600 | 738 |
| 2025-03-13 | 737 | 738 | 733 | 737 | 6,000 | 737 |
| 2025-03-12 | 741 | 741 | 736 | 737 | 8,200 | 737 |
| 2025-03-11 | 740 | 740 | 733 | 740 | 17,000 | 740 |
| 2025-03-10 | 741 | 743 | 737 | 740 | 6,300 | 740 |
| 2025-03-07 | 737 | 739 | 734 | 737 | 3,800 | 737 |
| 2025-03-06 | 733 | 738 | 733 | 737 | 8,100 | 737 |
| 2025-03-05 | 732 | 739 | 730 | 732 | 14,900 | 732 |
| 2025-03-04 | 737 | 740 | 731 | 732 | 18,700 | 732 |
| 2025-03-03 | 752 | 755 | 736 | 737 | 30,900 | 737 |
| 2025-02-28 | 757 | 757 | 751 | 752 | 8,600 | 752 |
| 2025-02-27 | 760 | 760 | 750 | 757 | 17,400 | 757 |
| 2025-02-26 | 766 | 769 | 762 | 769 | 7,900 | 769 |
| 2025-02-25 | 777 | 777 | 764 | 764 | 10,300 | 764 |
| 2025-02-21 | 768 | 774 | 765 | 766 | 5,400 | 766 |
| 2025-02-20 | 778 | 778 | 765 | 766 | 11,000 | 766 |
| 2025-02-19 | 779 | 779 | 770 | 778 | 8,100 | 778 |
| 2025-02-18 | 780 | 780 | 776 | 776 | 2,500 | 776 |
| 2025-02-17 | 784 | 785 | 776 | 777 | 8,200 | 777 |
| 2025-02-14 | 785 | 789 | 778 | 782 | 7,200 | 782 |
| 2025-02-13 | 776 | 783 | 775 | 783 | 8,900 | 783 |
| 2025-02-12 | 775 | 778 | 771 | 774 | 7,800 | 774 |
| 2025-02-10 | 769 | 774 | 768 | 774 | 6,500 | 774 |
| 2025-02-07 | 767 | 769 | 764 | 766 | 6,400 | 766 |
| 2025-02-06 | 757 | 767 | 757 | 767 | 9,300 | 767 |
| 2025-02-05 | 759 | 759 | 752 | 757 | 26,900 | 757 |
| 2025-02-04 | 769 | 770 | 756 | 759 | 13,300 | 759 |
| 2025-02-03 | 761 | 765 | 759 | 764 | 17,600 | 764 |
| 2025-01-31 | 770 | 771 | 757 | 759 | 48,000 | 759 |
| 2025-01-30 | 796 | 797 | 755 | 755 | 102,100 | 755 |
| 2025-01-29 | 799 | 802 | 798 | 798 | 8,200 | 798 |
| 2025-01-28 | 798 | 802 | 798 | 798 | 7,400 | 798 |
| 2025-01-27 | 799 | 805 | 798 | 798 | 7,700 | 798 |
| 2025-01-24 | 792 | 795 | 792 | 794 | 6,500 | 794 |
| 2025-01-23 | 792 | 795 | 792 | 792 | 5,600 | 792 |
| 2025-01-22 | 793 | 796 | 792 | 792 | 11,300 | 792 |
| 2025-01-21 | 796 | 797 | 794 | 794 | 7,700 | 794 |
| 2025-01-20 | 800 | 800 | 793 | 796 | 13,100 | 796 |
| 2025-01-17 | 797 | 798 | 795 | 798 | 10,800 | 798 |
| 2025-01-16 | 805 | 805 | 796 | 796 | 25,600 | 796 |
| 2025-01-15 | 810 | 812 | 806 | 806 | 16,300 | 806 |
| 2025-01-14 | 821 | 821 | 810 | 810 | 10,200 | 810 |
| 2025-01-10 | 835 | 835 | 810 | 821 | 19,200 | 821 |
| 2025-01-09 | 837 | 837 | 830 | 837 | 9,900 | 837 |
| 2025-01-08 | 829 | 836 | 827 | 830 | 7,700 | 830 |
| 2025-01-07 | 830 | 830 | 824 | 829 | 8,200 | 829 |
| 2025-01-06 | 819 | 830 | 814 | 829 | 9,900 | 829 |
分割・併合履歴 ： なし