1,057円
フェリシモの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/01/12 | 1,282.0 | 1,282.0 | 1,256.0 | 1,269.0 | 1,269.0 | 20,600 |
| 2022/01/11 | 1,321.0 | 1,340.0 | 1,282.0 | 1,282.0 | 1,282.0 | 38,900 |
| 2022/01/07 | 1,347.0 | 1,409.0 | 1,340.0 | 1,394.0 | 1,394.0 | 30,500 |
| 2022/01/06 | 1,346.0 | 1,354.0 | 1,320.0 | 1,333.0 | 1,333.0 | 10,800 |
| 2022/01/05 | 1,373.0 | 1,397.0 | 1,340.0 | 1,360.0 | 1,360.0 | 14,700 |
| 2022/01/04 | 1,375.0 | 1,390.0 | 1,342.0 | 1,382.0 | 1,382.0 | 16,600 |
| 2021/12/30 | 1,372.0 | 1,387.0 | 1,352.0 | 1,375.0 | 1,375.0 | 6,000 |
| 2021/12/29 | 1,350.0 | 1,394.0 | 1,350.0 | 1,394.0 | 1,394.0 | 8,000 |
| 2021/12/28 | 1,343.0 | 1,368.0 | 1,335.0 | 1,349.0 | 1,349.0 | 9,700 |
| 2021/12/27 | 1,356.0 | 1,356.0 | 1,340.0 | 1,343.0 | 1,343.0 | 4,800 |
| 2021/12/24 | 1,380.0 | 1,380.0 | 1,356.0 | 1,361.0 | 1,361.0 | 3,700 |
| 2021/12/23 | 1,370.0 | 1,390.0 | 1,370.0 | 1,388.0 | 1,388.0 | 2,500 |
| 2021/12/22 | 1,352.0 | 1,393.0 | 1,348.0 | 1,368.0 | 1,368.0 | 3,800 |
| 2021/12/21 | 1,380.0 | 1,383.0 | 1,325.0 | 1,338.0 | 1,338.0 | 11,800 |
| 2021/12/20 | 1,398.0 | 1,398.0 | 1,330.0 | 1,362.0 | 1,362.0 | 9,200 |
| 2021/12/17 | 1,375.0 | 1,405.0 | 1,374.0 | 1,404.0 | 1,404.0 | 10,100 |
| 2021/12/16 | 1,334.0 | 1,368.0 | 1,330.0 | 1,364.0 | 1,364.0 | 10,100 |
| 2021/12/15 | 1,310.0 | 1,344.0 | 1,310.0 | 1,334.0 | 1,334.0 | 7,300 |
| 2021/12/14 | 1,347.0 | 1,349.0 | 1,310.0 | 1,310.0 | 1,310.0 | 2,900 |
| 2021/12/13 | 1,364.0 | 1,364.0 | 1,335.0 | 1,342.0 | 1,342.0 | 3,600 |
おすすめ条件でスクリーニングされた銘柄を見る
フェリシモの取引履歴を振り返りませんか？
フェリシモの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
