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 |
---|---|---|---|---|---|---|
2025-07-02 | 853 | 866 | 853 | 866 | 6,500 | 866 |
2025-07-01 | 858 | 858 | 853 | 855 | 2,500 | 855 |
2025-06-30 | 850 | 858 | 847 | 855 | 6,500 | 855 |
2025-06-27 | 857 | 858 | 850 | 850 | 8,300 | 850 |
2025-06-26 | 844 | 850 | 844 | 850 | 4,000 | 850 |
2025-06-25 | 840 | 850 | 839 | 850 | 8,600 | 850 |
2025-06-24 | 839 | 845 | 834 | 841 | 7,500 | 841 |
2025-06-23 | 840 | 840 | 834 | 839 | 3,100 | 839 |
2025-06-20 | 845 | 845 | 835 | 840 | 14,800 | 840 |
2025-06-19 | 837 | 840 | 833 | 840 | 5,400 | 840 |
2025-06-18 | 835 | 839 | 832 | 832 | 3,800 | 832 |
2025-06-17 | 839 | 839 | 832 | 836 | 2,100 | 836 |
2025-06-16 | 837 | 840 | 830 | 831 | 5,000 | 831 |
2025-06-13 | 836 | 836 | 831 | 835 | 2,900 | 835 |
2025-06-12 | 834 | 834 | 830 | 830 | 4,000 | 830 |
2025-06-11 | 839 | 839 | 833 | 833 | 2,900 | 833 |
2025-06-10 | 838 | 838 | 836 | 836 | 2,500 | 836 |
2025-06-09 | 841 | 843 | 838 | 838 | 5,100 | 838 |
2025-06-06 | 840 | 842 | 838 | 840 | 4,100 | 840 |
2025-06-05 | 838 | 841 | 837 | 840 | 3,400 | 840 |
2025-06-04 | 833 | 840 | 833 | 838 | 4,600 | 838 |
2025-06-03 | 836 | 838 | 831 | 834 | 4,700 | 834 |
2025-06-02 | 835 | 836 | 833 | 835 | 4,200 | 835 |
2025-05-30 | 834 | 835 | 833 | 835 | 2,600 | 835 |
2025-05-29 | 834 | 834 | 832 | 834 | 2,400 | 834 |
2025-05-28 | 832 | 834 | 830 | 834 | 3,600 | 834 |
2025-05-27 | 824 | 830 | 823 | 830 | 7,300 | 830 |
2025-05-26 | 822 | 823 | 821 | 823 | 2,200 | 823 |
2025-05-23 | 819 | 824 | 819 | 822 | 2,700 | 822 |
2025-05-22 | 819 | 823 | 818 | 820 | 3,000 | 820 |
2025-05-21 | 818 | 818 | 814 | 818 | 3,000 | 818 |
2025-05-20 | 817 | 818 | 814 | 818 | 4,900 | 818 |
2025-05-19 | 809 | 815 | 809 | 815 | 6,200 | 815 |
2025-05-16 | 816 | 816 | 806 | 807 | 2,300 | 807 |
2025-05-15 | 805 | 809 | 804 | 809 | 4,300 | 809 |
2025-05-14 | 806 | 810 | 804 | 804 | 3,500 | 804 |
2025-05-13 | 810 | 812 | 805 | 806 | 6,000 | 806 |
2025-05-12 | 805 | 809 | 804 | 809 | 5,600 | 809 |
2025-05-09 | 802 | 805 | 802 | 805 | 3,500 | 805 |
2025-05-08 | 801 | 809 | 799 | 801 | 2,200 | 801 |
2025-05-07 | 799 | 820 | 790 | 799 | 18,700 | 799 |
2025-05-02 | 800 | 807 | 770 | 791 | 13,900 | 791 |
2025-05-01 | 799 | 802 | 795 | 800 | 8,600 | 800 |
2025-04-30 | 800 | 800 | 784 | 799 | 12,300 | 799 |
2025-04-28 | 774 | 806 | 768 | 806 | 36,500 | 806 |
2025-04-25 | 771 | 772 | 766 | 771 | 7,300 | 771 |
2025-04-24 | 765 | 771 | 765 | 768 | 4,100 | 768 |
2025-04-23 | 768 | 768 | 762 | 765 | 4,300 | 765 |
2025-04-22 | 764 | 765 | 759 | 761 | 4,900 | 761 |
2025-04-21 | 765 | 765 | 754 | 765 | 6,800 | 765 |
2025-04-18 | 771 | 772 | 765 | 765 | 21,000 | 765 |
2025-04-17 | 742 | 747 | 741 | 747 | 6,500 | 747 |
2025-04-16 | 742 | 743 | 739 | 739 | 3,700 | 739 |
2025-04-15 | 744 | 745 | 740 | 742 | 3,900 | 742 |
2025-04-14 | 735 | 745 | 735 | 739 | 6,100 | 739 |
2025-04-11 | 736 | 736 | 728 | 735 | 5,200 | 735 |
2025-04-10 | 735 | 740 | 727 | 736 | 10,400 | 736 |
2025-04-09 | 724 | 725 | 710 | 720 | 29,000 | 720 |
2025-04-08 | 722 | 759 | 715 | 741 | 20,300 | 741 |
2025-04-07 | 729 | 729 | 695 | 701 | 39,400 | 701 |
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