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
2024-12-068348348298299,600829
2024-12-0583683683183413,300834
2024-12-048368378358354,600835
2024-12-038388398358369,800836
2024-12-028398398358389,500838
2024-11-298398408378378,100837
2024-11-288398408388386,900838
2024-11-278408418388387,600838
2024-11-268438458408406,300840
2024-11-258438488438436,700843
2024-11-228408498408417,900841
2024-11-218428458398405,300840
2024-11-208458468428425,900842
2024-11-198428438408424,400842
2024-11-188428448408403,300840
2024-11-158408418378388,500838
2024-11-148458458418434,600843
2024-11-138438458418425,200842
2024-11-128458488438455,800845
2024-11-118488488448454,200845
2024-11-088538548458497,100849
2024-11-078448518448506,500850
2024-11-068428448418426,500842
2024-11-058478488428425,700842
2024-11-0184285084184113,300841
2024-10-3184985083784422,500844
2024-10-3086086084984961,400849
2024-10-2986186485686114,500861
2024-10-2887087285486020,800860
2024-10-2588088087087010,500870
2024-10-2488688688088010,500880
2024-10-238888908868864,600886
2024-10-228908908868886,400888
2024-10-218908908888907,800890
2024-10-188938938908919,800891
2024-10-1789189389089310,100893
2024-10-168958958918949,000894
2024-10-158978988958958,600895
2024-10-1190090089789712,800897
2024-10-109019029009008,900900
2024-10-099039039009035,600903
2024-10-089069079019024,500902
2024-10-079069099029044,700904
2024-10-049019099019093,100909
2024-10-039029049019012,900901
2024-10-029029039019023,500902
2024-10-019049069039032,000903
2024-09-309059069049043,500904
2024-09-279089089059052,800905
2024-09-269099099049094,600909
2024-09-259079089059082,300908
2024-09-249109109059071,900907
2024-09-209109109069104,600910
2024-09-199059099039094,200909
2024-09-189099099019093,300909
2024-09-179079089029082,400908
2024-09-139069079049071,900907
2024-09-129049069049062,700906
2024-09-119059069039032,800903
2024-09-109069079059062,000906
2024-09-099069069049053,600905
2024-09-06908908905907800907
2024-09-059079089059072,000907
2024-09-049069099069072,500907
2024-09-039099129079104,100910
2024-09-029129129099093,800909
2024-08-309149149109105,300910
2024-08-2991591590891317,500913
2024-08-2893393993293918,300939
2024-08-279329349319317,400931
2024-08-269309319299315,300931
2024-08-239309309269265,000926
2024-08-229289309259304,400930
2024-08-219219259209253,200925
2024-08-209229229189225,600922
2024-08-199179209149207,600920
2024-08-169209229179176,500917
2024-08-159249259199198,400919
2024-08-149209219169205,400920
2024-08-139139199139186,900918
2024-08-099189189109139,200913
2024-08-0890991190691022,100910
2024-08-079089089049055,200905
2024-08-0689790989790611,300906
2024-08-0590891088788734,800887
2024-08-0292692691291311,100913
2024-08-019279289239264,500926
2024-07-3191392591392510,600925
2024-07-3093894090890839,800908
2024-07-299369389369382,600938
2024-07-269409409359362,300936
2024-07-259359409349344,100934
2024-07-249399399359374,200937
2024-07-239389409369393,800939
2024-07-229379409379393,400939
2024-07-199369409369378,300937
2024-07-189399429379417,200941
2024-07-179389419359394,100939
2024-07-169409409359355,300935
2024-07-129409459389406,800940
2024-07-119449449419444,000944
2024-07-109429449409414,200941
2024-07-099469469409424,700942
2024-07-089409469389466,900946
2024-07-059459479419426,900942
2024-07-049489489409458,000945
2024-07-039499499449452,200945
2024-07-029489489419433,200943
2024-07-019529529429425,800942
2024-06-289499499429444,500944
2024-06-279419449419414,100941
2024-06-269379439379431,800943
2024-06-259369429359373,000937
2024-06-249339409339362,500936
2024-06-219369379339331,500933
2024-06-209509509349349,600934
2024-06-199319459319456,800945
2024-06-189329359299344,000934
2024-06-179319319259273,100927
2024-06-149299309259285,900928
2024-06-139269269239243,000924
2024-06-129289299259262,700926
2024-06-119289299239232,100923
2024-06-109259279239232,900923
2024-06-079229259219242,400924
2024-06-069229249219213,600921
2024-06-059219269219262,100926
2024-06-049209209199201,000920
2024-06-039179209169192,000919
2024-05-319179179139162,300916
2024-05-309169169109109,000910
2024-05-299179199159154,800915
2024-05-2892792891691614,200916
2024-05-279259289249285,400928
2024-05-249239239209204,500920
2024-05-239189219189215,600921
2024-05-229159199149164,100916
2024-05-219139149119145,800914
2024-05-209069119069109,500910
2024-05-179059059029053,700905
2024-05-169069079039054,400905
2024-05-159039059039042,400904
2024-05-149029049019037,400903
2024-05-139049059029033,600903
2024-05-109079079029045,100904
2024-05-099059069039063,400906
2024-05-089049099049054,200905
2024-05-0791191190290810,800908
2024-05-029099119039084,900908
2024-05-019099109059073,800907
2024-04-309069089039084,800908
2024-04-2691191190090031,300900
2024-04-259099119089114,100911
2024-04-249079109079074,200907
2024-04-239069109069072,300907
2024-04-229099119059064,100906
2024-04-199109109049078,600907
2024-04-189069109039107,000910
2024-04-179099129049046,500904
2024-04-1691091090590613,200906
2024-04-159159169119148,600914
2024-04-1292092291591515,800915
2024-04-119269309229235,600923
2024-04-109389389269285,400928
2024-04-099499499309338,300933
2024-04-0895996094094227,300942
2024-04-059289309259306,400930
2024-04-049279299239293,800929
2024-04-039269279259271,700927
2024-04-029299299259293,300929
2024-04-019289289239243,000924
2024-03-299219289219252,800925
2024-03-289249259209207,600920
2024-03-279279279229243,800924
2024-03-269269269239232,900923
2024-03-259279289249264,100926
2024-03-229269269249262,900926
2024-03-219279279239277,200927
2024-03-199259269209247,900924
2024-03-189199259179255,900925
2024-03-159229229189202,600920
2024-03-149219219209213,200921
2024-03-139209219189182,400918
2024-03-129219219169202,300920
2024-03-119179199159184,000918
2024-03-089159189159164,100916
2024-03-079159199159152,200915
2024-03-069169199149153,000915
2024-03-059149169139132,700913
2024-03-049169189149146,400914
2024-03-019179189169163,100916
2024-02-299199219179186,000918
2024-02-2892192191492010,200920
2024-02-279309309229269,100926
2024-02-269259289239246,800924
2024-02-229229259229251,900925
2024-02-219259259229223,500922
2024-02-209269269239255,500925
2024-02-199239259219254,400925
2024-02-169209229189213,500921
2024-02-159199229189184,000918
2024-02-149229239199193,600919
2024-02-139209239199194,200919
2024-02-099219229189203,700920
2024-02-089179209179203,600920
2024-02-079219239179177,400917
2024-02-069219229199213,800921
2024-02-059229239189218,700921
2024-02-029179219159185,100918
2024-02-019139179129127,100912
2024-01-319119159119128,400912
2024-01-3092593091091047,700910
2024-01-299269299249257,000925
2024-01-269209259199226,800922
2024-01-259219229199205,300920
2024-01-249199219199205,400920
2024-01-239199239189207,200920
2024-01-229209239199196,100919
2024-01-1992192492092010,200920
2024-01-189229259199258,100925
2024-01-179299299209219,300921
2024-01-1693293292192112,100921
2024-01-159319389319328,500932
2024-01-1296096093093118,100931
2024-01-119559629489629,900962
2024-01-1096097095596210,600962
2024-01-099529609519605,400960
2024-01-059559559479524,400952
2024-01-049469479409465,600946

分割・併合履歴 : なし