4295 (株)フェイス 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 444 | 445 | 435 | 435 | 40,800 | 435 |
| 2024-04-25 | 441 | 446 | 440 | 442 | 5,800 | 442 |
| 2024-04-24 | 443 | 447 | 440 | 444 | 12,600 | 444 |
| 2024-04-23 | 440 | 447 | 440 | 444 | 2,100 | 444 |
| 2024-04-22 | 438 | 450 | 438 | 440 | 6,100 | 440 |
| 2024-04-19 | 447 | 449 | 438 | 438 | 24,400 | 438 |
| 2024-04-18 | 450 | 451 | 447 | 450 | 10,500 | 450 |
| 2024-04-17 | 453 | 456 | 450 | 450 | 6,800 | 450 |
| 2024-04-16 | 454 | 454 | 451 | 453 | 7,500 | 453 |
| 2024-04-15 | 456 | 458 | 452 | 457 | 6,800 | 457 |
| 2024-04-12 | 455 | 459 | 454 | 456 | 7,500 | 456 |
| 2024-04-11 | 455 | 460 | 453 | 453 | 12,900 | 453 |
| 2024-04-10 | 455 | 457 | 454 | 456 | 2,900 | 456 |
| 2024-04-09 | 459 | 461 | 454 | 456 | 16,100 | 456 |
| 2024-04-08 | 455 | 459 | 454 | 459 | 8,300 | 459 |
| 2024-04-05 | 456 | 457 | 454 | 454 | 5,300 | 454 |
| 2024-04-04 | 460 | 460 | 457 | 459 | 10,100 | 459 |
| 2024-04-03 | 459 | 462 | 458 | 460 | 119,100 | 460 |
| 2024-04-02 | 462 | 466 | 461 | 461 | 5,500 | 461 |
| 2024-04-01 | 461 | 470 | 457 | 462 | 22,700 | 462 |
| 2024-03-29 | 460 | 460 | 458 | 460 | 6,500 | 460 |
| 2024-03-28 | 461 | 462 | 458 | 458 | 7,100 | 458 |
| 2024-03-27 | 466 | 466 | 461 | 465 | 7,100 | 465 |
| 2024-03-26 | 463 | 464 | 461 | 463 | 9,900 | 463 |
| 2024-03-25 | 467 | 467 | 463 | 465 | 7,600 | 465 |
| 2024-03-22 | 467 | 468 | 464 | 467 | 8,800 | 467 |
| 2024-03-21 | 462 | 467 | 461 | 465 | 29,400 | 465 |
| 2024-03-19 | 462 | 463 | 459 | 462 | 3,800 | 462 |
| 2024-03-18 | 457 | 463 | 457 | 462 | 11,500 | 462 |
| 2024-03-15 | 455 | 459 | 454 | 455 | 7,500 | 455 |
| 2024-03-14 | 456 | 458 | 455 | 455 | 2,100 | 455 |
| 2024-03-13 | 456 | 458 | 454 | 456 | 5,800 | 456 |
| 2024-03-12 | 455 | 458 | 454 | 456 | 2,700 | 456 |
| 2024-03-11 | 459 | 459 | 455 | 455 | 8,200 | 455 |
| 2024-03-08 | 456 | 461 | 456 | 458 | 13,100 | 458 |
| 2024-03-07 | 459 | 461 | 457 | 457 | 8,100 | 457 |
| 2024-03-06 | 457 | 460 | 454 | 458 | 14,000 | 458 |
| 2024-03-05 | 455 | 457 | 454 | 457 | 13,400 | 457 |
| 2024-03-04 | 456 | 456 | 455 | 455 | 8,700 | 455 |
| 2024-03-01 | 455 | 459 | 454 | 456 | 6,900 | 456 |
| 2024-02-29 | 458 | 458 | 455 | 455 | 7,300 | 455 |
| 2024-02-28 | 455 | 460 | 455 | 458 | 9,500 | 458 |
| 2024-02-27 | 455 | 460 | 452 | 457 | 16,700 | 457 |
| 2024-02-26 | 455 | 458 | 454 | 455 | 4,100 | 455 |
| 2024-02-22 | 458 | 462 | 453 | 453 | 19,600 | 453 |
| 2024-02-21 | 460 | 463 | 460 | 460 | 2,900 | 460 |
| 2024-02-20 | 462 | 464 | 460 | 462 | 5,200 | 462 |
| 2024-02-19 | 460 | 465 | 460 | 461 | 7,900 | 461 |
| 2024-02-16 | 453 | 462 | 453 | 461 | 38,900 | 461 |
| 2024-02-15 | 462 | 467 | 452 | 455 | 119,200 | 455 |
| 2024-02-14 | 489 | 492 | 488 | 488 | 9,600 | 488 |
| 2024-02-13 | 486 | 492 | 485 | 489 | 14,400 | 489 |
| 2024-02-09 | 485 | 486 | 483 | 486 | 13,800 | 486 |
| 2024-02-08 | 486 | 489 | 484 | 489 | 8,200 | 489 |
| 2024-02-07 | 483 | 488 | 483 | 486 | 8,800 | 486 |
| 2024-02-06 | 480 | 487 | 480 | 485 | 12,300 | 485 |
| 2024-02-05 | 485 | 485 | 479 | 481 | 35,800 | 481 |
| 2024-02-02 | 482 | 484 | 479 | 480 | 5,500 | 480 |
| 2024-02-01 | 484 | 484 | 480 | 483 | 3,400 | 483 |
| 2024-01-31 | 479 | 486 | 479 | 484 | 23,100 | 484 |
| 2024-01-30 | 498 | 498 | 476 | 476 | 66,200 | 476 |
| 2024-01-29 | 483 | 494 | 483 | 494 | 27,200 | 494 |
| 2024-01-26 | 483 | 484 | 481 | 483 | 4,700 | 483 |
| 2024-01-25 | 481 | 487 | 481 | 481 | 28,500 | 481 |
| 2024-01-24 | 479 | 483 | 479 | 481 | 7,300 | 481 |
| 2024-01-23 | 478 | 481 | 476 | 479 | 9,200 | 479 |
| 2024-01-22 | 475 | 478 | 475 | 476 | 3,400 | 476 |
| 2024-01-19 | 475 | 478 | 475 | 475 | 10,900 | 475 |
| 2024-01-18 | 476 | 480 | 475 | 475 | 2,300 | 475 |
| 2024-01-17 | 476 | 478 | 475 | 475 | 5,000 | 475 |
| 2024-01-16 | 478 | 480 | 476 | 476 | 5,400 | 476 |
| 2024-01-15 | 479 | 480 | 478 | 478 | 4,600 | 478 |
| 2024-01-12 | 481 | 482 | 476 | 479 | 14,300 | 479 |
| 2024-01-11 | 485 | 485 | 483 | 483 | 5,100 | 483 |
| 2024-01-10 | 482 | 486 | 481 | 483 | 66,900 | 483 |
| 2024-01-09 | 481 | 485 | 480 | 484 | 12,300 | 484 |
| 2024-01-05 | 479 | 481 | 478 | 478 | 8,100 | 478 |
| 2024-01-04 | 475 | 477 | 475 | 477 | 2,100 | 477 |
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
