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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
