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
2020-12-30	1,468	1,490	1,438	1,490	10,500	1,490
2020-12-29	1,501	1,501	1,459	1,468	23,400	1,468
2020-12-28	1,439	1,485	1,439	1,485	18,800	1,485
2020-12-25	1,379	1,423	1,379	1,423	7,600	1,423
2020-12-24	1,366	1,390	1,357	1,390	6,300	1,390
2020-12-23	1,387	1,390	1,363	1,367	6,100	1,367
2020-12-22	1,400	1,406	1,360	1,383	9,000	1,383
2020-12-21	1,407	1,423	1,392	1,404	10,800	1,404
2020-12-18	1,438	1,438	1,412	1,424	13,300	1,424
2020-12-17	1,400	1,424	1,400	1,422	18,600	1,422
2020-12-16	1,365	1,398	1,365	1,395	8,300	1,395
2020-12-15	1,351	1,372	1,340	1,365	4,300	1,365
2020-12-14	1,348	1,371	1,342	1,360	5,900	1,360
2020-12-11	1,343	1,356	1,333	1,341	9,700	1,341
2020-12-10	1,331	1,333	1,320	1,322	3,900	1,322
2020-12-09	1,339	1,339	1,323	1,335	3,100	1,335
2020-12-08	1,309	1,330	1,309	1,316	2,800	1,316
2020-12-07	1,409	1,409	1,309	1,312	15,100	1,312
2020-12-04	1,387	1,410	1,380	1,410	3,300	1,410
2020-12-03	1,415	1,415	1,379	1,379	5,500	1,379
2020-12-02	1,406	1,424	1,389	1,415	15,900	1,415
2020-12-01	1,365	1,405	1,364	1,405	19,400	1,405
2020-11-30	1,370	1,370	1,356	1,358	6,100	1,358
2020-11-27	1,348	1,367	1,340	1,367	9,100	1,367
2020-11-26	1,342	1,349	1,338	1,344	4,100	1,344
2020-11-25	1,342	1,342	1,333	1,342	4,100	1,342
2020-11-24	1,310	1,347	1,310	1,342	10,600	1,342
2020-11-20	1,295	1,310	1,275	1,306	7,900	1,306
2020-11-19	1,275	1,295	1,271	1,295	4,500	1,295
2020-11-18	1,271	1,294	1,260	1,279	5,700	1,279
2020-11-17	1,310	1,310	1,268	1,271	9,100	1,271
2020-11-16	1,271	1,326	1,271	1,314	12,900	1,314
2020-11-13	1,279	1,294	1,279	1,282	4,000	1,282
2020-11-12	1,330	1,335	1,275	1,285	10,800	1,285
2020-11-11	1,295	1,339	1,278	1,320	12,000	1,320
2020-11-10	1,340	1,350	1,270	1,289	13,000	1,289
2020-11-09	1,343	1,362	1,330	1,356	13,300	1,356
2020-11-06	1,349	1,349	1,306	1,329	7,600	1,329
2020-11-05	1,302	1,350	1,302	1,350	8,200	1,350
2020-11-04	1,295	1,300	1,243	1,288	10,100	1,288
2020-11-02	1,286	1,297	1,272	1,287	7,900	1,287
2020-10-30	1,357	1,357	1,221	1,256	10,200	1,256
2020-10-29	1,372	1,380	1,355	1,356	4,000	1,356
2020-10-28	1,386	1,386	1,354	1,385	5,300	1,385
2020-10-27	1,338	1,387	1,338	1,387	5,800	1,387
2020-10-26	1,355	1,383	1,355	1,357	5,500	1,357
2020-10-23	1,336	1,378	1,331	1,370	9,800	1,370
2020-10-22	1,399	1,399	1,335	1,336	13,200	1,336
2020-10-21	1,371	1,400	1,362	1,398	8,300	1,398
2020-10-20	1,401	1,401	1,345	1,365	12,900	1,365
2020-10-19	1,335	1,410	1,335	1,405	18,200	1,405
2020-10-16	1,372	1,396	1,335	1,336	35,500	1,336
2020-10-15	1,436	1,454	1,377	1,377	45,300	1,377
2020-10-14	1,496	1,496	1,430	1,457	15,700	1,457
2020-10-13	1,508	1,508	1,481	1,499	13,300	1,499
2020-10-12	1,460	1,511	1,441	1,504	22,300	1,504
2020-10-09	1,520	1,525	1,445	1,469	57,300	1,469
2020-10-08	1,550	1,591	1,525	1,525	83,200	1,525
2020-10-07	1,527	1,673	1,500	1,530	232,800	1,530
2020-10-06	1,443	1,457	1,394	1,456	67,600	1,456
2020-10-05	1,517	1,550	1,367	1,457	232,800	1,457
2020-10-02	1,457	1,457	1,457	1,457	25,400	1,457
2020-09-30	1,163	1,166	1,147	1,157	13,000	1,157
2020-09-29	1,138	1,168	1,135	1,165	12,500	1,165
2020-09-28	1,122	1,162	1,115	1,162	30,000	1,162
2020-09-25	1,095	1,100	1,091	1,100	5,800	1,100
2020-09-24	1,075	1,090	1,074	1,090	5,700	1,090
2020-09-23	1,051	1,079	1,050	1,076	10,900	1,076
2020-09-18	1,062	1,062	1,041	1,054	8,300	1,054
2020-09-17	1,050	1,055	1,035	1,055	9,400	1,055
2020-09-16	1,046	1,051	1,045	1,049	4,500	1,049
2020-09-15	1,042	1,046	1,037	1,046	5,000	1,046
2020-09-14	1,039	1,045	1,035	1,045	3,500	1,045
2020-09-11	1,052	1,052	1,025	1,035	11,800	1,035
2020-09-10	1,020	1,024	1,008	1,022	5,700	1,022
2020-09-09	1,014	1,020	997	1,020	6,000	1,020
2020-09-08	994	1,019	993	1,018	8,200	1,018
2020-09-07	990	996	990	991	2,200	991
2020-09-04	996	996	990	992	4,200	992
2020-09-03	1,000	1,000	993	996	3,500	996
2020-09-02	1,002	1,002	989	993	3,800	993
2020-09-01	998	999	983	987	9,800	987
2020-08-31	1,006	1,020	998	998	12,600	998
2020-08-28	1,025	1,031	1,010	1,010	38,300	1,010
2020-08-27	1,062	1,062	1,031	1,031	42,700	1,031
2020-08-26	1,045	1,050	1,039	1,045	16,800	1,045
2020-08-25	1,060	1,060	1,036	1,036	14,800	1,036
2020-08-24	1,055	1,085	1,030	1,030	31,500	1,030
2020-08-21	1,078	1,088	1,078	1,085	17,600	1,085
2020-08-20	1,071	1,077	1,071	1,073	12,100	1,073
2020-08-19	1,065	1,067	1,058	1,067	9,300	1,067
2020-08-18	1,069	1,069	1,065	1,068	5,500	1,068
2020-08-17	1,060	1,069	1,054	1,054	8,500	1,054
2020-08-14	1,060	1,070	1,060	1,060	34,600	1,060
2020-08-13	1,048	1,060	1,044	1,060	4,200	1,060
2020-08-12	1,022	1,049	1,016	1,048	6,400	1,048
2020-08-11	1,012	1,022	1,010	1,012	23,100	1,012
2020-08-07	1,016	1,016	1,005	1,012	28,400	1,012
2020-08-06	1,022	1,030	989	1,005	20,500	1,005
2020-08-05	1,047	1,053	1,042	1,047	4,200	1,047
2020-08-04	1,042	1,044	1,041	1,044	2,500	1,044
2020-08-03	1,058	1,058	1,021	1,028	9,200	1,028
2020-07-31	1,062	1,062	1,028	1,028	13,700	1,028
2020-07-30	1,062	1,069	1,051	1,062	5,600	1,062
2020-07-29	1,075	1,075	1,061	1,061	3,300	1,061
2020-07-28	1,076	1,076	1,070	1,076	3,700	1,076
2020-07-27	1,079	1,079	1,070	1,076	7,500	1,076
2020-07-22	1,070	1,070	1,067	1,067	7,000	1,067
2020-07-21	1,069	1,070	1,066	1,070	3,100	1,070
2020-07-20	1,069	1,076	1,068	1,069	7,200	1,069
2020-07-17	1,072	1,078	1,069	1,078	7,400	1,078
2020-07-16	1,072	1,076	1,066	1,069	3,700	1,069
2020-07-15	1,071	1,075	1,068	1,072	5,300	1,072
2020-07-14	1,074	1,074	1,067	1,070	3,100	1,070
2020-07-13	1,099	1,099	1,062	1,065	7,300	1,065
2020-07-10	1,070	1,074	1,051	1,051	7,900	1,051
2020-07-09	1,118	1,118	1,071	1,072	7,400	1,072
2020-07-08	1,117	1,126	1,077	1,096	23,200	1,096
2020-07-07	1,170	1,199	1,153	1,190	12,900	1,190
2020-07-06	1,160	1,170	1,160	1,169	11,700	1,169
2020-07-03	1,168	1,168	1,151	1,160	6,600	1,160
2020-07-02	1,148	1,156	1,141	1,153	8,000	1,153
2020-07-01	1,115	1,141	1,108	1,139	9,600	1,139
2020-06-30	1,094	1,094	1,057	1,085	4,100	1,085
2020-06-29	1,080	1,108	1,053	1,053	6,200	1,053
2020-06-26	1,113	1,113	1,088	1,096	4,500	1,096
2020-06-25	1,081	1,098	1,081	1,083	2,800	1,083
2020-06-24	1,158	1,164	1,094	1,104	10,100	1,104
2020-06-23	1,169	1,169	1,153	1,165	4,500	1,165
2020-06-22	1,149	1,170	1,140	1,169	11,800	1,169
2020-06-19	1,138	1,140	1,106	1,136	7,800	1,136
2020-06-18	1,150	1,150	1,091	1,138	9,000	1,138
2020-06-17	1,113	1,150	1,113	1,150	8,200	1,150
2020-06-16	1,104	1,110	1,100	1,107	2,800	1,107
2020-06-15	1,096	1,104	1,095	1,096	3,200	1,096
2020-06-12	1,100	1,100	1,086	1,091	7,500	1,091
2020-06-11	1,080	1,093	1,080	1,087	3,900	1,087
2020-06-10	1,084	1,085	1,062	1,080	2,700	1,080
2020-06-09	1,070	1,076	1,060	1,076	2,100	1,076
2020-06-08	1,062	1,069	1,059	1,066	2,600	1,066
2020-06-05	1,056	1,062	1,049	1,062	1,500	1,062
2020-06-04	1,052	1,064	1,043	1,056	2,100	1,056
2020-06-03	1,064	1,064	1,037	1,057	3,100	1,057
2020-06-02	1,063	1,064	1,030	1,046	5,000	1,046
2020-06-01	1,045	1,049	1,040	1,042	1,800	1,042
2020-05-29	1,089	1,089	1,036	1,055	6,500	1,055
2020-05-28	1,065	1,085	1,060	1,084	6,000	1,084
2020-05-27	1,058	1,059	1,037	1,055	3,400	1,055
2020-05-26	1,036	1,062	1,035	1,058	5,800	1,058
2020-05-25	1,029	1,039	1,028	1,036	2,400	1,036
2020-05-22	1,025	1,026	1,020	1,025	1,500	1,025
2020-05-21	1,029	1,029	1,017	1,025	1,700	1,025
2020-05-20	1,030	1,030	1,006	1,022	7,300	1,022
2020-05-19	997	1,010	997	1,010	5,200	1,010
2020-05-18	994	997	985	997	3,000	997
2020-05-15	978	990	976	983	3,900	983
2020-05-14	986	990	979	988	1,900	988
2020-05-13	971	986	970	986	4,600	986
2020-05-12	980	982	971	979	2,400	979
2020-05-11	978	980	970	980	3,100	980
2020-05-08	974	980	967	980	5,500	980
2020-05-07	990	996	966	974	5,300	974
2020-05-01	989	998	986	989	6,200	989
2020-04-30	988	994	982	989	4,600	989
2020-04-28	965	987	961	987	4,700	987
2020-04-27	956	965	953	965	4,000	965
2020-04-24	964	964	950	963	4,100	963
2020-04-23	955	965	950	965	2,600	965
2020-04-22	980	1,000	952	955	10,300	955
2020-04-21	962	975	960	974	2,300	974
2020-04-20	983	983	956	965	6,800	965
2020-04-17	956	982	956	978	4,200	978
2020-04-16	941	970	941	970	3,800	970
2020-04-15	953	960	940	944	3,200	944
2020-04-14	961	964	936	955	5,200	955
2020-04-13	970	1,003	942	946	5,200	946
2020-04-10	973	973	947	970	3,200	970
2020-04-09	933	992	932	983	10,500	983
2020-04-08	995	1,008	978	1,005	9,500	1,005
2020-04-07	965	995	957	995	6,900	995
2020-04-06	937	967	936	956	5,500	956
2020-04-03	954	969	943	951	4,000	951
2020-04-02	995	997	950	954	6,400	954
2020-04-01	968	1,000	956	994	24,700	994
2020-03-31	952	953	935	953	4,500	953
2020-03-30	980	980	934	952	8,900	952
2020-03-27	976	996	959	996	14,800	996
2020-03-26	951	966	923	966	6,600	966
2020-03-25	924	966	887	966	11,000	966
2020-03-24	915	930	875	886	7,200	886
2020-03-23	884	915	874	915	9,200	915
2020-03-19	910	911	861	884	10,500	884
2020-03-18	861	861	816	850	8,300	850
2020-03-17	760	820	752	801	7,600	801
2020-03-16	780	795	770	772	10,500	772
2020-03-13	800	827	780	780	14,600	780
2020-03-12	892	892	834	834	17,000	834
2020-03-11	864	890	862	862	5,900	862
2020-03-10	880	885	835	885	12,400	885
2020-03-09	926	938	883	889	7,900	889
2020-03-06	933	946	930	932	5,500	932
2020-03-05	932	950	932	942	2,500	942
2020-03-04	932	947	931	931	2,700	931
2020-03-03	965	974	935	935	6,400	935
2020-03-02	945	952	937	940	5,500	940
2020-02-28	950	962	940	940	8,100	940
2020-02-27	966	972	952	952	8,900	952
2020-02-26	955	970	940	956	10,000	956
2020-02-25	935	938	923	925	11,500	925
2020-02-21	942	957	934	939	11,900	939
2020-02-20	965	972	942	942	13,400	942
2020-02-19	969	974	950	961	16,800	961
2020-02-18	988	996	969	969	15,400	969
2020-02-17	983	991	983	988	3,500	988
2020-02-14	986	998	982	987	5,100	987
2020-02-13	991	995	987	990	5,800	990
2020-02-12	990	992	988	988	2,900	988
2020-02-10	994	1,000	987	990	8,400	990
2020-02-07	995	998	994	995	5,600	995
2020-02-06	994	998	994	995	5,700	995
2020-02-05	996	1,002	996	996	3,300	996
2020-02-04	994	999	994	996	2,700	996
2020-02-03	999	1,000	993	994	5,300	994
2020-01-31	1,001	1,006	999	999	2,800	999
2020-01-30	1,007	1,020	1,000	1,000	3,900	1,000
2020-01-29	1,005	1,009	1,001	1,003	1,600	1,003
2020-01-28	1,000	1,013	1,000	1,003	6,000	1,003
2020-01-27	1,000	1,031	1,000	1,000	12,600	1,000
2020-01-24	1,006	1,012	1,006	1,006	2,300	1,006
2020-01-23	1,021	1,038	1,006	1,006	6,400	1,006
2020-01-22	1,021	1,040	1,020	1,020	2,600	1,020
2020-01-21	1,022	1,032	1,021	1,021	4,200	1,021
2020-01-20	1,047	1,047	1,025	1,026	3,600	1,026
2020-01-17	1,029	1,030	1,025	1,025	2,500	1,025
2020-01-16	1,043	1,045	1,029	1,029	4,800	1,029
2020-01-15	1,045	1,048	1,041	1,043	2,400	1,043
2020-01-14	1,049	1,050	1,045	1,045	2,700	1,045
2020-01-10	1,007	1,050	1,007	1,046	15,600	1,046
2020-01-09	1,068	1,099	1,067	1,096	12,000	1,096
2020-01-08	1,057	1,063	1,056	1,057	3,800	1,057
2020-01-07	1,054	1,064	1,054	1,059	3,000	1,059
2020-01-06	1,048	1,064	1,047	1,054	4,500	1,054

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3396 (株)フェリシモ の時系列データ [2020年度]

3396 (株)フェリシモの時系列データ [2020年度]