4295 (株)フェイス 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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1,215 | 1,218 | 1,215 | 1,215 | 13,900 | 1,215 |
| 2025-01-28 | 1,215 | 1,216 | 1,215 | 1,216 | 20,200 | 1,216 |
| 2025-01-27 | 1,215 | 1,217 | 1,215 | 1,217 | 8,900 | 1,217 |
| 2025-01-24 | 1,217 | 1,217 | 1,215 | 1,215 | 6,500 | 1,215 |
| 2025-01-23 | 1,215 | 1,217 | 1,215 | 1,217 | 12,300 | 1,217 |
| 2025-01-22 | 1,215 | 1,216 | 1,215 | 1,215 | 4,300 | 1,215 |
| 2025-01-21 | 1,215 | 1,216 | 1,215 | 1,215 | 4,000 | 1,215 |
| 2025-01-20 | 1,215 | 1,217 | 1,215 | 1,216 | 11,800 | 1,216 |
| 2025-01-17 | 1,214 | 1,217 | 1,214 | 1,215 | 7,100 | 1,215 |
| 2025-01-16 | 1,213 | 1,215 | 1,213 | 1,213 | 26,200 | 1,213 |
| 2025-01-15 | 1,214 | 1,215 | 1,213 | 1,213 | 89,700 | 1,213 |
| 2025-01-14 | 1,213 | 1,216 | 1,213 | 1,213 | 12,500 | 1,213 |
| 2025-01-10 | 1,213 | 1,215 | 1,213 | 1,213 | 21,500 | 1,213 |
| 2025-01-09 | 1,211 | 1,213 | 1,211 | 1,213 | 3,000 | 1,213 |
| 2025-01-08 | 1,211 | 1,213 | 1,211 | 1,212 | 2,800 | 1,212 |
| 2025-01-07 | 1,212 | 1,213 | 1,211 | 1,211 | 9,200 | 1,211 |
| 2025-01-06 | 1,210 | 1,212 | 1,210 | 1,210 | 7,900 | 1,210 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2005-10-26]1株→5株 [2004-06-25]1株→2株 [2002-01-28]1株→10株