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
2025-07-028538668538666,500866
2025-07-018588588538552,500855
2025-06-308508588478556,500855
2025-06-278578588508508,300850
2025-06-268448508448504,000850
2025-06-258408508398508,600850
2025-06-248398458348417,500841
2025-06-238408408348393,100839
2025-06-2084584583584014,800840
2025-06-198378408338405,400840
2025-06-188358398328323,800832
2025-06-178398398328362,100836
2025-06-168378408308315,000831
2025-06-138368368318352,900835
2025-06-128348348308304,000830
2025-06-118398398338332,900833
2025-06-108388388368362,500836
2025-06-098418438388385,100838
2025-06-068408428388404,100840
2025-06-058388418378403,400840
2025-06-048338408338384,600838
2025-06-038368388318344,700834
2025-06-028358368338354,200835
2025-05-308348358338352,600835
2025-05-298348348328342,400834
2025-05-288328348308343,600834
2025-05-278248308238307,300830
2025-05-268228238218232,200823
2025-05-238198248198222,700822
2025-05-228198238188203,000820
2025-05-218188188148183,000818
2025-05-208178188148184,900818
2025-05-198098158098156,200815
2025-05-168168168068072,300807
2025-05-158058098048094,300809
2025-05-148068108048043,500804
2025-05-138108128058066,000806
2025-05-128058098048095,600809
2025-05-098028058028053,500805
2025-05-088018097998012,200801
2025-05-0779982079079918,700799
2025-05-0280080777079113,900791
2025-05-017998027958008,600800
2025-04-3080080078479912,300799
2025-04-2877480676880636,500806
2025-04-257717727667717,300771
2025-04-247657717657684,100768
2025-04-237687687627654,300765
2025-04-227647657597614,900761
2025-04-217657657547656,800765
2025-04-1877177276576521,000765
2025-04-177427477417476,500747
2025-04-167427437397393,700739
2025-04-157447457407423,900742
2025-04-147357457357396,100739
2025-04-117367367287355,200735
2025-04-1073574072773610,400736
2025-04-0972472571072029,000720
2025-04-0872275971574120,300741
2025-04-0772972969570139,400701
2025-04-0473773973273213,200732
2025-04-0374374773773912,300739
2025-04-027467517447467,700746
2025-04-0175275374474412,100744
2025-03-3174476973975239,100752
2025-03-287387427387416,100741
2025-03-277437437377379,000737
2025-03-2674074373773711,900737
2025-03-257397407377404,200740
2025-03-2474074373673611,200736
2025-03-2174274273674011,700740
2025-03-1974074073474023,300740
2025-03-1873874073573821,400738
2025-03-177387407347408,400740
2025-03-147367387347385,600738
2025-03-137377387337376,000737
2025-03-127417417367378,200737
2025-03-1174074073374017,000740
2025-03-107417437377406,300740
2025-03-077377397347373,800737
2025-03-067337387337378,100737
2025-03-0573273973073214,900732
2025-03-0473774073173218,700732
2025-03-0375275573673730,900737
2025-02-287577577517528,600752
2025-02-2776076075075717,400757
2025-02-267667697627697,900769
2025-02-2577777776476410,300764
2025-02-217687747657665,400766
2025-02-2077877876576611,000766
2025-02-197797797707788,100778
2025-02-187807807767762,500776
2025-02-177847857767778,200777
2025-02-147857897787827,200782
2025-02-137767837757838,900783
2025-02-127757787717747,800774
2025-02-107697747687746,500774
2025-02-077677697647666,400766
2025-02-067577677577679,300767
2025-02-0575975975275726,900757
2025-02-0476977075675913,300759
2025-02-0376176575976417,600764
2025-01-3177077175775948,000759
2025-01-30796797755755102,100755
2025-01-297998027987988,200798
2025-01-287988027987987,400798
2025-01-277998057987987,700798
2025-01-247927957927946,500794
2025-01-237927957927925,600792
2025-01-2279379679279211,300792
2025-01-217967977947947,700794
2025-01-2080080079379613,100796
2025-01-1779779879579810,800798
2025-01-1680580579679625,600796
2025-01-1581081280680616,300806
2025-01-1482182181081010,200810
2025-01-1083583581082119,200821
2025-01-098378378308379,900837
2025-01-088298368278307,700830
2025-01-078308308248298,200829
2025-01-068198308148299,900829

分割・併合履歴 : なし