1. HOME >
  2. 株価時系列 >
  3. 3396 >
  4. 2020年

3396 (株)フェリシモ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4681,4901,4381,49010,5001,490
2020-12-291,5011,5011,4591,46823,4001,468
2020-12-281,4391,4851,4391,48518,8001,485
2020-12-251,3791,4231,3791,4237,6001,423
2020-12-241,3661,3901,3571,3906,3001,390
2020-12-231,3871,3901,3631,3676,1001,367
2020-12-221,4001,4061,3601,3839,0001,383
2020-12-211,4071,4231,3921,40410,8001,404
2020-12-181,4381,4381,4121,42413,3001,424
2020-12-171,4001,4241,4001,42218,6001,422
2020-12-161,3651,3981,3651,3958,3001,395
2020-12-151,3511,3721,3401,3654,3001,365
2020-12-141,3481,3711,3421,3605,9001,360
2020-12-111,3431,3561,3331,3419,7001,341
2020-12-101,3311,3331,3201,3223,9001,322
2020-12-091,3391,3391,3231,3353,1001,335
2020-12-081,3091,3301,3091,3162,8001,316
2020-12-071,4091,4091,3091,31215,1001,312
2020-12-041,3871,4101,3801,4103,3001,410
2020-12-031,4151,4151,3791,3795,5001,379
2020-12-021,4061,4241,3891,41515,9001,415
2020-12-011,3651,4051,3641,40519,4001,405
2020-11-301,3701,3701,3561,3586,1001,358
2020-11-271,3481,3671,3401,3679,1001,367
2020-11-261,3421,3491,3381,3444,1001,344
2020-11-251,3421,3421,3331,3424,1001,342
2020-11-241,3101,3471,3101,34210,6001,342
2020-11-201,2951,3101,2751,3067,9001,306
2020-11-191,2751,2951,2711,2954,5001,295
2020-11-181,2711,2941,2601,2795,7001,279
2020-11-171,3101,3101,2681,2719,1001,271
2020-11-161,2711,3261,2711,31412,9001,314
2020-11-131,2791,2941,2791,2824,0001,282
2020-11-121,3301,3351,2751,28510,8001,285
2020-11-111,2951,3391,2781,32012,0001,320
2020-11-101,3401,3501,2701,28913,0001,289
2020-11-091,3431,3621,3301,35613,3001,356
2020-11-061,3491,3491,3061,3297,6001,329
2020-11-051,3021,3501,3021,3508,2001,350
2020-11-041,2951,3001,2431,28810,1001,288
2020-11-021,2861,2971,2721,2877,9001,287
2020-10-301,3571,3571,2211,25610,2001,256
2020-10-291,3721,3801,3551,3564,0001,356
2020-10-281,3861,3861,3541,3855,3001,385
2020-10-271,3381,3871,3381,3875,8001,387
2020-10-261,3551,3831,3551,3575,5001,357
2020-10-231,3361,3781,3311,3709,8001,370
2020-10-221,3991,3991,3351,33613,2001,336
2020-10-211,3711,4001,3621,3988,3001,398
2020-10-201,4011,4011,3451,36512,9001,365
2020-10-191,3351,4101,3351,40518,2001,405
2020-10-161,3721,3961,3351,33635,5001,336
2020-10-151,4361,4541,3771,37745,3001,377
2020-10-141,4961,4961,4301,45715,7001,457
2020-10-131,5081,5081,4811,49913,3001,499
2020-10-121,4601,5111,4411,50422,3001,504
2020-10-091,5201,5251,4451,46957,3001,469
2020-10-081,5501,5911,5251,52583,2001,525
2020-10-071,5271,6731,5001,530232,8001,530
2020-10-061,4431,4571,3941,45667,6001,456
2020-10-051,5171,5501,3671,457232,8001,457
2020-10-021,4571,4571,4571,45725,4001,457
2020-09-301,1631,1661,1471,15713,0001,157
2020-09-291,1381,1681,1351,16512,5001,165
2020-09-281,1221,1621,1151,16230,0001,162
2020-09-251,0951,1001,0911,1005,8001,100
2020-09-241,0751,0901,0741,0905,7001,090
2020-09-231,0511,0791,0501,07610,9001,076
2020-09-181,0621,0621,0411,0548,3001,054
2020-09-171,0501,0551,0351,0559,4001,055
2020-09-161,0461,0511,0451,0494,5001,049
2020-09-151,0421,0461,0371,0465,0001,046
2020-09-141,0391,0451,0351,0453,5001,045
2020-09-111,0521,0521,0251,03511,8001,035
2020-09-101,0201,0241,0081,0225,7001,022
2020-09-091,0141,0209971,0206,0001,020
2020-09-089941,0199931,0188,2001,018
2020-09-079909969909912,200991
2020-09-049969969909924,200992
2020-09-031,0001,0009939963,500996
2020-09-021,0021,0029899933,800993
2020-09-019989999839879,800987
2020-08-311,0061,02099899812,600998
2020-08-281,0251,0311,0101,01038,3001,010
2020-08-271,0621,0621,0311,03142,7001,031
2020-08-261,0451,0501,0391,04516,8001,045
2020-08-251,0601,0601,0361,03614,8001,036
2020-08-241,0551,0851,0301,03031,5001,030
2020-08-211,0781,0881,0781,08517,6001,085
2020-08-201,0711,0771,0711,07312,1001,073
2020-08-191,0651,0671,0581,0679,3001,067
2020-08-181,0691,0691,0651,0685,5001,068
2020-08-171,0601,0691,0541,0548,5001,054
2020-08-141,0601,0701,0601,06034,6001,060
2020-08-131,0481,0601,0441,0604,2001,060
2020-08-121,0221,0491,0161,0486,4001,048
2020-08-111,0121,0221,0101,01223,1001,012
2020-08-071,0161,0161,0051,01228,4001,012
2020-08-061,0221,0309891,00520,5001,005
2020-08-051,0471,0531,0421,0474,2001,047
2020-08-041,0421,0441,0411,0442,5001,044
2020-08-031,0581,0581,0211,0289,2001,028
2020-07-311,0621,0621,0281,02813,7001,028
2020-07-301,0621,0691,0511,0625,6001,062
2020-07-291,0751,0751,0611,0613,3001,061
2020-07-281,0761,0761,0701,0763,7001,076
2020-07-271,0791,0791,0701,0767,5001,076
2020-07-221,0701,0701,0671,0677,0001,067
2020-07-211,0691,0701,0661,0703,1001,070
2020-07-201,0691,0761,0681,0697,2001,069
2020-07-171,0721,0781,0691,0787,4001,078
2020-07-161,0721,0761,0661,0693,7001,069
2020-07-151,0711,0751,0681,0725,3001,072
2020-07-141,0741,0741,0671,0703,1001,070
2020-07-131,0991,0991,0621,0657,3001,065
2020-07-101,0701,0741,0511,0517,9001,051
2020-07-091,1181,1181,0711,0727,4001,072
2020-07-081,1171,1261,0771,09623,2001,096
2020-07-071,1701,1991,1531,19012,9001,190
2020-07-061,1601,1701,1601,16911,7001,169
2020-07-031,1681,1681,1511,1606,6001,160
2020-07-021,1481,1561,1411,1538,0001,153
2020-07-011,1151,1411,1081,1399,6001,139
2020-06-301,0941,0941,0571,0854,1001,085
2020-06-291,0801,1081,0531,0536,2001,053
2020-06-261,1131,1131,0881,0964,5001,096
2020-06-251,0811,0981,0811,0832,8001,083
2020-06-241,1581,1641,0941,10410,1001,104
2020-06-231,1691,1691,1531,1654,5001,165
2020-06-221,1491,1701,1401,16911,8001,169
2020-06-191,1381,1401,1061,1367,8001,136
2020-06-181,1501,1501,0911,1389,0001,138
2020-06-171,1131,1501,1131,1508,2001,150
2020-06-161,1041,1101,1001,1072,8001,107
2020-06-151,0961,1041,0951,0963,2001,096
2020-06-121,1001,1001,0861,0917,5001,091
2020-06-111,0801,0931,0801,0873,9001,087
2020-06-101,0841,0851,0621,0802,7001,080
2020-06-091,0701,0761,0601,0762,1001,076
2020-06-081,0621,0691,0591,0662,6001,066
2020-06-051,0561,0621,0491,0621,5001,062
2020-06-041,0521,0641,0431,0562,1001,056
2020-06-031,0641,0641,0371,0573,1001,057
2020-06-021,0631,0641,0301,0465,0001,046
2020-06-011,0451,0491,0401,0421,8001,042
2020-05-291,0891,0891,0361,0556,5001,055
2020-05-281,0651,0851,0601,0846,0001,084
2020-05-271,0581,0591,0371,0553,4001,055
2020-05-261,0361,0621,0351,0585,8001,058
2020-05-251,0291,0391,0281,0362,4001,036
2020-05-221,0251,0261,0201,0251,5001,025
2020-05-211,0291,0291,0171,0251,7001,025
2020-05-201,0301,0301,0061,0227,3001,022
2020-05-199971,0109971,0105,2001,010
2020-05-189949979859973,000997
2020-05-159789909769833,900983
2020-05-149869909799881,900988
2020-05-139719869709864,600986
2020-05-129809829719792,400979
2020-05-119789809709803,100980
2020-05-089749809679805,500980
2020-05-079909969669745,300974
2020-05-019899989869896,200989
2020-04-309889949829894,600989
2020-04-289659879619874,700987
2020-04-279569659539654,000965
2020-04-249649649509634,100963
2020-04-239559659509652,600965
2020-04-229801,00095295510,300955
2020-04-219629759609742,300974
2020-04-209839839569656,800965
2020-04-179569829569784,200978
2020-04-169419709419703,800970
2020-04-159539609409443,200944
2020-04-149619649369555,200955
2020-04-139701,0039429465,200946
2020-04-109739739479703,200970
2020-04-0993399293298310,500983
2020-04-089951,0089781,0059,5001,005
2020-04-079659959579956,900995
2020-04-069379679369565,500956
2020-04-039549699439514,000951
2020-04-029959979509546,400954
2020-04-019681,00095699424,700994
2020-03-319529539359534,500953
2020-03-309809809349528,900952
2020-03-2797699695999614,800996
2020-03-269519669239666,600966
2020-03-2592496688796611,000966
2020-03-249159308758867,200886
2020-03-238849158749159,200915
2020-03-1991091186188410,500884
2020-03-188618618168508,300850
2020-03-177608207528017,600801
2020-03-1678079577077210,500772
2020-03-1380082778078014,600780
2020-03-1289289283483417,000834
2020-03-118648908628625,900862
2020-03-1088088583588512,400885
2020-03-099269388838897,900889
2020-03-069339469309325,500932
2020-03-059329509329422,500942
2020-03-049329479319312,700931
2020-03-039659749359356,400935
2020-03-029459529379405,500940
2020-02-289509629409408,100940
2020-02-279669729529528,900952
2020-02-2695597094095610,000956
2020-02-2593593892392511,500925
2020-02-2194295793493911,900939
2020-02-2096597294294213,400942
2020-02-1996997495096116,800961
2020-02-1898899696996915,400969
2020-02-179839919839883,500988
2020-02-149869989829875,100987
2020-02-139919959879905,800990
2020-02-129909929889882,900988
2020-02-109941,0009879908,400990
2020-02-079959989949955,600995
2020-02-069949989949955,700995
2020-02-059961,0029969963,300996
2020-02-049949999949962,700996
2020-02-039991,0009939945,300994
2020-01-311,0011,0069999992,800999
2020-01-301,0071,0201,0001,0003,9001,000
2020-01-291,0051,0091,0011,0031,6001,003
2020-01-281,0001,0131,0001,0036,0001,003
2020-01-271,0001,0311,0001,00012,6001,000
2020-01-241,0061,0121,0061,0062,3001,006
2020-01-231,0211,0381,0061,0066,4001,006
2020-01-221,0211,0401,0201,0202,6001,020
2020-01-211,0221,0321,0211,0214,2001,021
2020-01-201,0471,0471,0251,0263,6001,026
2020-01-171,0291,0301,0251,0252,5001,025
2020-01-161,0431,0451,0291,0294,8001,029
2020-01-151,0451,0481,0411,0432,4001,043
2020-01-141,0491,0501,0451,0452,7001,045
2020-01-101,0071,0501,0071,04615,6001,046
2020-01-091,0681,0991,0671,09612,0001,096
2020-01-081,0571,0631,0561,0573,8001,057
2020-01-071,0541,0641,0541,0593,0001,059
2020-01-061,0481,0641,0471,0544,5001,054

分割・併合履歴 ： なし