1,058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) |
|---|---|---|---|---|---|---|
| 2021/07/15 | 1,585.0 | 1,623.0 | 1,584.0 | 1,592.0 | 1,592.0 | 19,900 |
| 2021/07/14 | 1,646.0 | 1,646.0 | 1,584.0 | 1,590.0 | 1,590.0 | 32,800 |
| 2021/07/13 | 1,713.0 | 1,721.0 | 1,622.0 | 1,646.0 | 1,646.0 | 40,800 |
| 2021/07/12 | 1,702.0 | 1,750.0 | 1,670.0 | 1,693.0 | 1,693.0 | 79,500 |
| 2021/07/09 | 1,750.0 | 1,752.0 | 1,651.0 | 1,686.0 | 1,686.0 | 95,400 |
| 2021/07/08 | 1,899.0 | 1,919.0 | 1,682.0 | 1,786.0 | 1,786.0 | 357,400 |
| 2021/07/07 | 1,763.0 | 1,763.0 | 1,763.0 | 1,763.0 | 1,763.0 | 31,600 |
| 2021/07/06 | 1,460.0 | 1,473.0 | 1,450.0 | 1,463.0 | 1,463.0 | 16,000 |
| 2021/07/05 | 1,479.0 | 1,480.0 | 1,455.0 | 1,458.0 | 1,458.0 | 11,300 |
| 2021/07/02 | 1,457.0 | 1,477.0 | 1,440.0 | 1,462.0 | 1,462.0 | 19,300 |
| 2021/07/01 | 1,423.0 | 1,459.0 | 1,416.0 | 1,450.0 | 1,450.0 | 24,600 |
| 2021/06/30 | 1,417.0 | 1,439.0 | 1,417.0 | 1,423.0 | 1,423.0 | 14,300 |
| 2021/06/29 | 1,412.0 | 1,424.0 | 1,401.0 | 1,418.0 | 1,418.0 | 9,100 |
| 2021/06/28 | 1,404.0 | 1,419.0 | 1,396.0 | 1,416.0 | 1,416.0 | 13,200 |
| 2021/06/25 | 1,390.0 | 1,410.0 | 1,390.0 | 1,404.0 | 1,404.0 | 6,700 |
| 2021/06/24 | 1,390.0 | 1,390.0 | 1,368.0 | 1,390.0 | 1,390.0 | 3,600 |
| 2021/06/23 | 1,391.0 | 1,399.0 | 1,375.0 | 1,379.0 | 1,379.0 | 4,600 |
| 2021/06/22 | 1,409.0 | 1,410.0 | 1,389.0 | 1,410.0 | 1,410.0 | 5,800 |
| 2021/06/21 | 1,404.0 | 1,404.0 | 1,375.0 | 1,394.0 | 1,394.0 | 7,700 |
| 2021/06/18 | 1,415.0 | 1,415.0 | 1,393.0 | 1,410.0 | 1,410.0 | 10,500 |
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。
