4295 (株)フェイスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	477	478	475	477	10,400	477
2023-12-28	470	475	470	475	14,900	475
2023-12-27	466	471	466	470	36,900	470
2023-12-26	472	474	461	467	29,600	467
2023-12-25	475	476	471	474	19,300	474
2023-12-22	476	478	475	475	7,600	475
2023-12-21	477	478	475	475	8,500	475
2023-12-20	476	480	476	479	14,000	479
2023-12-19	475	481	475	480	9,000	480
2023-12-18	477	477	475	475	5,600	475
2023-12-15	475	478	475	478	6,300	478
2023-12-14	478	478	475	475	6,800	475
2023-12-13	480	480	475	479	14,400	479
2023-12-12	483	484	480	480	15,300	480
2023-12-11	481	483	481	482	4,400	482
2023-12-08	485	485	481	482	20,900	482
2023-12-07	489	489	485	485	4,300	485
2023-12-06	485	488	484	486	4,700	486
2023-12-05	489	490	485	485	7,200	485
2023-12-04	487	490	486	487	237,700	487
2023-12-01	487	488	487	487	3,700	487
2023-11-30	489	489	486	489	6,000	489
2023-11-29	487	489	486	487	3,200	487
2023-11-28	486	490	486	487	7,600	487
2023-11-27	487	487	485	486	8,800	486
2023-11-24	487	500	486	487	6,600	487
2023-11-22	488	489	486	487	3,800	487
2023-11-21	482	487	482	486	7,200	486
2023-11-20	481	486	481	482	7,400	482
2023-11-17	485	488	483	483	13,300	483
2023-11-16	484	485	481	481	14,700	481
2023-11-15	483	489	480	481	23,000	481
2023-11-14	496	510	493	501	25,300	501
2023-11-13	497	497	490	494	13,300	494
2023-11-10	492	493	490	490	6,700	490
2023-11-09	490	493	487	492	4,800	492
2023-11-08	490	490	485	486	5,300	486
2023-11-07	491	494	489	490	18,100	490
2023-11-06	494	494	491	494	3,200	494
2023-11-02	490	493	486	489	11,400	489
2023-11-01	485	490	485	490	8,500	490
2023-10-31	486	486	483	484	15,200	484
2023-10-30	485	491	482	482	60,100	482
2023-10-27	486	489	486	489	4,300	489
2023-10-26	485	487	484	485	11,300	485
2023-10-25	485	489	484	487	6,300	487
2023-10-24	486	487	478	485	19,700	485
2023-10-23	490	490	485	486	6,000	486
2023-10-20	485	489	485	487	3,300	487
2023-10-19	486	490	486	489	2,300	489
2023-10-18	490	491	487	491	6,400	491
2023-10-17	488	489	485	488	6,200	488
2023-10-16	483	488	483	484	11,900	484
2023-10-13	487	489	482	484	25,200	484
2023-10-12	487	491	487	489	8,600	489
2023-10-11	493	493	490	490	10,000	490
2023-10-10	494	496	491	492	7,700	492
2023-10-06	490	495	490	491	10,600	491
2023-10-05	485	492	485	490	6,500	490
2023-10-04	490	493	484	485	47,900	485
2023-10-03	500	503	496	497	25,500	497
2023-10-02	506	509	501	501	242,600	501
2023-09-29	512	512	508	508	11,000	508
2023-09-28	509	511	508	509	12,500	509
2023-09-27	509	514	509	514	20,800	514
2023-09-26	510	512	506	512	18,600	512
2023-09-25	508	510	503	509	26,300	509
2023-09-22	500	503	497	502	14,200	502
2023-09-21	496	502	496	497	7,800	497
2023-09-20	501	502	497	498	19,600	498
2023-09-19	500	503	499	501	12,300	501
2023-09-15	505	505	500	501	11,400	501
2023-09-14	500	507	498	501	56,800	501
2023-09-13	494	499	494	496	3,500	496
2023-09-12	492	497	492	495	75,700	495
2023-09-11	495	495	491	491	5,700	491
2023-09-08	494	497	493	495	12,200	495
2023-09-07	497	502	495	496	13,600	496
2023-09-06	498	499	496	497	5,200	497
2023-09-05	497	500	497	500	3,000	500
2023-09-04	494	500	494	498	21,100	498
2023-09-01	492	493	489	493	8,300	493
2023-08-31	493	494	489	494	16,500	494
2023-08-30	490	491	489	489	4,300	489
2023-08-29	486	491	486	489	23,300	489
2023-08-28	486	487	485	486	8,500	486
2023-08-25	485	487	482	485	15,900	485
2023-08-24	486	487	485	486	5,600	486
2023-08-23	483	487	483	486	7,400	486
2023-08-22	485	487	484	485	4,400	485
2023-08-21	485	486	481	483	7,100	483
2023-08-18	486	486	484	484	5,300	484
2023-08-17	485	487	484	485	22,400	485
2023-08-16	493	496	484	484	81,100	484
2023-08-15	497	502	492	496	106,900	496
2023-08-14	502	509	502	503	37,000	503
2023-08-10	502	504	502	503	21,600	503
2023-08-09	504	505	500	502	20,000	502
2023-08-08	500	503	500	502	5,100	502
2023-08-07	502	502	497	500	24,800	500
2023-08-04	502	505	502	502	12,300	502
2023-08-03	503	505	501	502	15,800	502
2023-08-02	506	507	503	503	16,600	503
2023-08-01	508	512	505	505	21,700	505
2023-07-31	510	510	504	509	21,500	509
2023-07-28	509	509	501	503	58,600	503
2023-07-27	509	511	508	509	7,500	509
2023-07-26	507	510	506	510	4,400	510
2023-07-25	509	511	507	508	13,700	508
2023-07-24	511	511	508	509	9,000	509
2023-07-21	507	510	507	510	7,200	510
2023-07-20	509	510	507	508	7,200	508
2023-07-19	512	512	509	510	8,200	510
2023-07-18	508	509	506	509	9,000	509
2023-07-14	509	511	506	509	119,500	509
2023-07-13	510	512	508	510	8,700	510
2023-07-12	511	512	508	510	14,600	510
2023-07-11	510	513	510	511	15,500	511
2023-07-10	510	515	510	511	13,900	511
2023-07-07	509	513	509	511	6,600	511
2023-07-06	510	514	509	509	17,500	509
2023-07-05	512	514	510	510	4,300	510
2023-07-04	517	518	512	512	6,100	512
2023-07-03	518	521	514	516	20,300	516
2023-06-30	515	516	513	516	18,100	516
2023-06-29	511	514	511	514	5,600	514
2023-06-28	515	515	510	512	9,500	512
2023-06-27	512	516	508	511	12,900	511
2023-06-26	514	517	512	512	7,600	512
2023-06-23	516	518	512	516	12,800	516
2023-06-22	522	523	516	517	8,200	517
2023-06-21	518	522	515	518	20,400	518
2023-06-20	507	516	507	516	215,300	516
2023-06-19	513	513	508	510	8,200	510
2023-06-16	505	509	504	508	17,800	508
2023-06-15	503	505	503	503	2,900	503
2023-06-14	504	506	504	506	2,500	506
2023-06-13	503	505	503	505	4,900	505
2023-06-12	505	506	503	503	7,100	503
2023-06-09	504	505	502	504	8,900	504
2023-06-08	502	505	500	502	10,100	502
2023-06-07	504	505	502	503	7,500	503
2023-06-06	504	506	502	504	5,100	504
2023-06-05	505	506	503	504	7,600	504
2023-06-02	500	503	500	503	4,900	503
2023-06-01	500	502	499	499	3,500	499
2023-05-31	502	503	499	499	12,500	499
2023-05-30	504	504	499	500	17,000	500
2023-05-29	504	505	503	503	3,200	503
2023-05-26	503	507	503	504	6,100	504
2023-05-25	505	507	504	504	9,200	504
2023-05-24	506	509	505	505	2,600	505
2023-05-23	514	514	505	505	14,800	505
2023-05-22	506	513	506	513	16,800	513
2023-05-19	503	505	502	504	4,700	504
2023-05-18	502	506	501	503	9,000	503
2023-05-17	506	507	502	504	64,800	504
2023-05-16	503	508	503	506	4,900	506
2023-05-15	505	507	503	507	11,600	507
2023-05-12	512	513	506	509	7,700	509
2023-05-11	511	517	509	509	10,300	509
2023-05-10	510	518	510	518	6,400	518
2023-05-09	506	515	506	515	10,100	515
2023-05-08	504	509	504	509	6,200	509
2023-05-02	505	509	504	509	5,300	509
2023-05-01	508	509	501	509	8,100	509
2023-04-28	506	506	501	504	8,900	504
2023-04-27	500	505	500	500	53,800	500
2023-04-26	500	504	499	500	12,800	500
2023-04-25	504	507	500	500	16,700	500
2023-04-24	506	507	504	504	10,300	504
2023-04-21	504	506	503	504	10,700	504
2023-04-20	505	506	504	504	4,700	504
2023-04-19	505	506	503	505	10,800	505
2023-04-18	506	507	505	505	2,800	505
2023-04-17	504	507	501	505	18,300	505
2023-04-14	505	505	499	500	8,600	500
2023-04-13	507	507	499	499	12,000	499
2023-04-12	500	507	500	505	5,600	505
2023-04-11	502	507	499	499	18,000	499
2023-04-10	504	505	500	502	8,100	502
2023-04-07	500	503	500	501	8,500	501
2023-04-06	500	504	500	500	8,200	500
2023-04-05	502	506	500	501	8,800	501
2023-04-04	509	510	504	505	13,900	505
2023-04-03	506	509	506	509	6,900	509
2023-03-31	502	509	502	506	13,200	506
2023-03-30	503	506	502	502	8,100	502
2023-03-29	501	505	500	505	18,600	505
2023-03-28	500	501	500	501	4,500	501
2023-03-27	502	502	500	500	5,000	500
2023-03-24	500	503	500	500	6,400	500
2023-03-23	500	507	499	503	11,300	503
2023-03-22	505	507	501	501	10,200	501
2023-03-20	498	500	498	498	10,500	498
2023-03-17	499	505	499	500	12,500	500
2023-03-16	499	502	498	500	15,700	500
2023-03-15	500	504	499	499	7,100	499
2023-03-14	501	502	495	500	31,100	500
2023-03-13	501	506	500	500	33,200	500
2023-03-10	511	517	510	510	21,100	510
2023-03-09	513	519	513	519	14,300	519
2023-03-08	510	514	510	510	8,300	510
2023-03-07	511	515	511	512	12,800	512
2023-03-06	512	514	505	511	21,700	511
2023-03-03	505	510	505	507	7,600	507
2023-03-02	509	510	502	505	14,700	505
2023-03-01	510	510	506	506	6,200	506
2023-02-28	509	510	507	510	12,300	510
2023-02-27	502	509	501	509	9,900	509
2023-02-24	504	506	501	501	5,500	501
2023-02-22	504	505	501	501	21,900	501
2023-02-21	506	514	506	506	16,800	506
2023-02-20	509	513	504	506	23,000	506
2023-02-17	504	510	503	505	11,900	505
2023-02-16	506	509	503	509	15,000	509
2023-02-15	510	510	500	500	69,100	500
2023-02-14	527	531	517	520	32,900	520
2023-02-13	526	538	524	526	42,000	526
2023-02-10	520	531	517	525	41,100	525
2023-02-09	513	550	510	520	127,200	520
2023-02-08	501	509	501	504	20,100	504
2023-02-07	503	503	498	500	171,500	500
2023-02-06	504	504	500	500	3,400	500
2023-02-03	500	501	500	500	4,000	500
2023-02-02	501	502	500	500	5,400	500
2023-02-01	503	505	500	501	14,200	501
2023-01-31	500	500	498	500	8,300	500
2023-01-30	501	503	494	494	40,700	494
2023-01-27	502	504	500	500	4,000	500
2023-01-26	503	505	499	500	5,900	500
2023-01-25	502	506	499	499	10,000	499
2023-01-24	500	505	499	502	9,400	502
2023-01-23	508	508	497	497	7,700	497
2023-01-20	500	509	500	501	6,700	501
2023-01-19	498	503	498	500	10,300	500
2023-01-18	500	500	497	498	6,100	498
2023-01-17	497	503	497	497	5,600	497
2023-01-16	503	503	497	497	5,300	497
2023-01-13	500	500	495	496	19,500	496
2023-01-12	508	509	502	502	6,800	502
2023-01-11	512	516	509	510	8,100	510
2023-01-10	517	518	511	513	3,100	513
2023-01-06	516	517	509	509	6,200	509
2023-01-05	511	518	511	516	4,700	516
2023-01-04	514	516	513	513	7,700	513

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

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

4295 (株)フェイス の時系列データ [2023年度]

4295 (株)フェイスの時系列データ [2023年度]