[3396 東証1部] フェリシモ 日足 時系列データ

[3396 東証1部] フェリシモ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131392.001400.001355.001376.001630022428100
2017-12-121390.001392.001377.001392.0052007219200
2017-12-111361.001390.001352.001390.0066009056400
2017-12-081352.001372.001349.001361.001560021107600
2017-12-071364.001375.001353.001367.0071009717000
2017-12-061353.001370.001348.001366.00940012809100
2017-12-051347.001364.001347.001353.001060014331500
2017-12-041373.001384.001359.001364.0053007269900
2017-12-011380.001380.001341.001359.002060028012400
2017-11-301402.001403.001380.001380.00850011802900
2017-11-291366.001403.001366.001402.001100015201300
2017-11-281351.001370.001351.001361.00900012268000
2017-11-271345.001359.001341.001346.0067009045800
2017-11-241340.001361.001337.001351.0072009725700
2017-11-221344.001357.001342.001342.0033004447200
2017-11-211362.001362.001346.001350.0037005006400
2017-11-201338.001353.001338.001347.00770010359000
2017-11-171344.001348.001331.001337.00750010058100
2017-11-161337.001351.001335.001344.0063008464800
2017-11-151350.001363.001335.001337.001100014806700
2017-11-141328.001356.001328.001349.001440019394300
2017-11-131326.001338.001326.001335.0032004258300
2017-11-101311.001331.001305.001326.0050006587600
2017-11-091350.001350.001262.001315.002960039166300
2017-11-081336.001350.001334.001350.001180015877700
2017-11-071333.001341.001333.001336.0055007346000
2017-11-061343.001346.001335.001340.00820010997400
2017-11-021335.001345.001323.001343.00840011234400
2017-11-011348.001348.001341.001348.00850011442900
2017-10-311324.001348.001324.001348.001280017142400
2017-10-301340.001340.001317.001327.003400045127400
2017-10-271327.001337.001322.001337.00960012762400
2017-10-261316.001328.001316.001323.0054007131100
2017-10-251325.001329.001319.001328.001000013255100
2017-10-241322.001332.001322.001329.0038005047000
2017-10-231311.001327.001311.001322.001290017010200
2017-10-201322.001325.001312.001316.001400018452200
2017-10-191345.001345.001327.001334.001320017612500
2017-10-181351.001351.001337.001345.001280017184300
2017-10-171350.001362.001332.001351.001630021964800
2017-10-161331.001358.001328.001348.002360031669200
2017-10-131333.001346.001330.001340.001250016710200
2017-10-121330.001350.001325.001346.00890011930500
2017-10-111359.001360.001317.001339.002370031785700
2017-10-101387.001387.001354.001359.002540034930300
2017-10-061392.001417.001387.001417.001430020048000
2017-10-051392.001398.001373.001375.001760024311000
2017-10-041407.001453.001398.001418.002870040962100
2017-10-031443.001466.001376.001414.00110800157598200
2017-10-021400.001474.001395.001473.0076800110072500
2017-09-291370.001400.001360.001399.001410019511000
2017-09-281370.001375.001351.001359.001970026849700
2017-09-271348.001358.001341.001358.001490020103300
2017-09-261340.001347.001328.001347.001780023804300
2017-09-251330.001334.001321.001330.001430019016600
2017-09-221318.001323.001315.001316.00870011472500
2017-09-211320.001320.001311.001318.00850011191100
2017-09-201310.001316.001305.001309.001830023964100
2017-09-191306.001306.001266.001291.001770022921900
2017-09-151300.001307.001297.001297.002090027216500
2017-09-141300.001305.001294.001300.001230016007300
2017-09-131299.001304.001292.001294.00770010002000
2017-09-121290.001304.001290.001299.001590020659400
2017-09-111285.001294.001282.001292.0065008377000
2017-09-081288.001290.001280.001284.001310016857400
2017-09-071281.001289.001274.001281.00800010263600
2017-09-061236.001283.001222.001281.001430017974800
2017-09-051279.001279.001247.001252.001050013241300
2017-09-041285.001287.001253.001287.001850023605000
2017-09-011286.001287.001267.001286.001210015522000
2017-08-311285.001291.001280.001284.001170015044800
2017-08-301277.001291.001263.001288.002060026375900
2017-08-291270.001283.001230.001270.0086700109571000
2017-08-281303.001307.001283.001294.006760087776000
2017-08-251320.001320.001310.001315.001880024775600
2017-08-241310.001329.001304.001322.002930038703200
2017-08-231365.001376.001298.001298.005390071428000
2017-08-221293.001359.001293.001359.004520059647300
2017-08-211279.001294.001272.001291.001450018608000
2017-08-181266.001277.001264.001272.001410017896800
2017-08-171264.001281.001262.001277.002060026247700
2017-08-161240.001268.001237.001262.002750034404800
2017-08-151234.001239.001224.001231.001930023783300
2017-08-141238.001238.001228.001230.001020012581600
2017-08-101234.001238.001232.001238.001440017796300
2017-08-091235.001238.001220.001234.001600019709700
2017-08-081234.001237.001233.001237.001020012594800
2017-08-071238.001238.001234.001234.001240015334600
2017-08-041237.001237.001233.001235.002220027439000
2017-08-031237.001237.001233.001237.001550019154200
2017-08-021230.001237.001227.001237.001770021802800
2017-08-011228.001233.001215.001230.002360028984600
2017-07-311215.001226.001211.001222.001220014878800
2017-07-281218.001219.001213.001218.001170014241300
2017-07-271201.001214.001201.001212.001800021701300
2017-07-261200.001205.001198.001205.001800021622800
2017-07-251200.001200.001196.001199.00840010070700
2017-07-241201.001203.001194.001200.001310015716000
2017-07-211200.001200.001190.001200.001130013532100
2017-07-201199.001200.001192.001200.001160013904800
2017-07-191198.001200.001192.001200.001090013056900
2017-07-181192.001197.001183.001197.001680020033500
2017-07-141190.001195.001185.001192.00900010714400
2017-07-131192.001193.001181.001183.00880010433400
2017-07-121181.001196.001180.001192.001470017493700
2017-07-111162.001184.001152.001181.001600018708400
2017-07-101195.001198.001164.001174.004120048816800
2017-07-071140.001149.001140.001143.0066007548100
2017-07-061128.001141.001128.001131.0055006232600
2017-07-051150.001150.001120.001127.001240014074700
2017-07-041150.001155.001149.001150.001140013118800
2017-07-031143.001150.001142.001147.00990011356800
2017-06-301130.001138.001129.001138.0079008939800
2017-06-291124.001138.001124.001134.00960010876300
2017-06-281109.001123.001109.001123.0067007479200
2017-06-271104.001111.001104.001107.0050005539200
2017-06-261109.001110.001102.001104.0050005536600
2017-06-231096.001101.001091.001098.0063006907800
2017-06-221100.001100.001095.001096.0041004498700
2017-06-211096.001100.001096.001096.0032003509800
2017-06-201099.001100.001095.001096.001030011307900
2017-06-191085.001096.001085.001096.0058006332400
2017-06-161089.001089.001079.001084.0056006080400
2017-06-151082.001082.001070.001070.0031003331000
2017-06-141073.001074.001066.001066.0043004602100
2017-06-131059.001065.001059.001061.0045004776000
2017-06-121046.001056.001046.001056.0042004414200
2017-06-091045.001050.001043.001050.0081008480300
2017-06-081050.001050.001044.001045.0058006078600
2017-06-071065.001065.001045.001049.0084008846700
2017-06-061077.001077.001053.001060.0074007878300
2017-06-051075.001088.001024.001053.002550026825600
2017-06-021069.001092.001050.001084.001030011060900
2017-06-011065.001074.001065.001068.0047005019700
2017-05-311066.001069.001065.001065.0029003092300
2017-05-301066.001069.001062.001064.0077008200300
2017-05-291059.001067.001059.001065.0069007340200
2017-05-261058.001059.001055.001058.0035003701700
2017-05-251052.001058.001052.001058.0027002849600
2017-05-241060.001060.001053.001055.0029003061600
2017-05-231054.001059.001052.001053.0038004011200
2017-05-221051.001057.001048.001054.0039004105500
2017-05-191046.001050.001042.001050.001000010467000
2017-05-181052.001055.001047.001052.0040004206200
2017-05-171052.001052.001045.001050.0038003989200
2017-05-161055.001055.001045.001051.0049005142500
2017-05-151055.001055.001040.001043.0074007743000
2017-05-121045.001053.001042.001050.0057005970400
2017-05-111050.001057.001050.001053.0082008632600
2017-05-101070.001070.001046.001065.001120011878300
2017-05-091056.001245.001041.001059.00134400153928400
2017-05-081032.001044.001032.001044.0072007479100
2017-05-021025.001036.001025.001031.0043004435700
2017-05-011027.001028.001021.001024.0058005950200
2017-04-281017.001025.001017.001020.0041004181800
2017-04-271010.001015.001010.001011.0039003945800
2017-04-261014.001014.001005.001007.0033003322300
2017-04-251002.001004.001001.001003.0037003710900
2017-04-241005.001005.001001.001002.0054005411900
2017-04-211005.001005.001001.001002.0043004311000
2017-04-201007.001007.001001.001005.0091009144700
2017-04-191004.001007.001002.001003.0059005925000
2017-04-181000.001007.001000.001001.001780017834500
2017-04-171023.001025.001009.001018.0056005688400
2017-04-141011.001014.001004.001005.0052005249300
2017-04-131018.001025.001013.001022.0052005291800
2017-04-121030.001030.001022.001024.0053005443700
2017-04-111030.001033.001025.001030.0071007301400
2017-04-101026.001030.001018.001024.0036003687700
2017-04-071019.001022.001016.001018.0021002138600
2017-04-061024.001026.001016.001017.0035003571100
2017-04-051024.001026.001024.001024.0019001946700
2017-04-041024.001026.001020.001024.0042004299800
2017-04-031016.001027.001009.001024.0061006195900
2017-03-311027.001027.001015.001016.0061006209200
2017-03-301034.001034.001027.001027.0026002676400
2017-03-291022.001035.001021.001035.0032003297200
2017-03-281019.001035.001019.001035.0067006897500
2017-03-271014.001020.001014.001019.0041004170500
2017-03-241020.001022.001008.001016.0046004671600
2017-03-231021.001025.001021.001025.0025002556500
2017-03-221022.001022.001018.001021.0022002244100
2017-03-211030.001033.001028.001029.0014001441500
2017-03-171036.001043.001023.001029.0064006610600
2017-03-161033.001045.001024.001045.0057005909300
2017-03-151045.001045.001033.001039.0042004360000
2017-03-141045.001045.001035.001045.0060006254100
2017-03-131037.001041.001036.001040.0051005297400
2017-03-101040.001040.001032.001037.0095009867200
2017-03-091026.001036.001026.001032.0027002779600
2017-03-081020.001033.001020.001026.0042004307500
2017-03-071030.001035.001027.001032.0051005253900
2017-03-061037.001038.001034.001036.0028002901800
2017-03-031036.001040.001025.001036.0047004869400
2017-03-021034.001038.001031.001036.0032003314100
2017-03-011037.001040.00985.001034.001030010545600
2017-02-281038.001038.001024.001028.0054005570800
2017-02-271026.001035.001023.001033.0048004943100
2017-02-241022.001036.001016.001031.0033003395000
2017-02-231037.001038.001034.001037.0034003524800
2017-02-221035.001042.001033.001037.0027002799000
2017-02-211034.001040.001034.001035.0038003936600
2017-02-201033.001039.001025.001034.0069007122500
2017-02-171029.001033.001023.001033.0047004841000
2017-02-161032.001032.001010.001030.0054005542400
2017-02-151020.001023.001020.001023.0031003165500
2017-02-141024.001024.001019.001020.0032003266600
2017-02-131017.001023.001016.001020.0050005096500
2017-02-101017.001021.001017.001017.0060006109800
2017-02-091016.001017.001014.001017.0069007009000
2017-02-081017.001017.001015.001016.0030003047800
2017-02-071017.001019.001013.001017.0055005592000
2017-02-061013.001017.001011.001017.0053005373400
2017-02-031015.001018.001011.001013.0013001318100
2017-02-021011.001014.001011.001011.0055005563500
2017-02-011013.001019.001011.001016.0032003248400
2017-01-311017.001017.001011.001012.0026002637100
2017-01-301018.001021.001010.001012.0033003348200
2017-01-271016.001017.001014.001017.0036003657200
2017-01-261014.001016.001014.001016.0030003045900
2017-01-251010.001015.001005.001014.0023002319200
2017-01-241005.001016.001005.001015.0020002025200
2017-01-231011.001016.001005.001009.0018001818400
2017-01-201013.001020.001011.001020.0063006397200
2017-01-191015.001016.001010.001014.0042004258400
2017-01-181008.001015.001008.001013.0026002627700
2017-01-171013.001014.001008.001014.0055005568300
2017-01-161016.001016.001007.001014.0038003846700
2017-01-131005.001012.001005.001008.0031003125800
2017-01-121012.001015.001001.001005.0083008358200
2017-01-111017.001030.00980.001008.003910039377100
2017-01-101034.001050.001030.001050.0082008538700
2017-01-061027.001034.001022.001034.0063006485100
2017-01-051022.001029.001022.001028.0017001747100
2017-01-041027.001033.001013.001032.0052005335400
2016-12-301024.001027.001021.001024.0035003584500
2016-12-291022.001028.001018.001028.0038003890600
2016-12-281027.001028.001017.001022.0025002558000
2016-12-271027.001027.001019.001025.0058005934400
2016-12-261025.001029.001021.001021.0089009118500
2016-12-221029.001030.001020.001029.0048004923700
2016-12-211033.001033.001029.001029.0032003301900
2016-12-201027.001038.001027.001033.0093009573700
2016-12-191056.001058.001027.001041.002620027082000
2016-12-161059.001059.001047.001057.0067007072700
2016-12-151054.001057.001048.001057.0089009376100
2016-12-141050.001053.001046.001050.0027002836200
2016-12-131044.001052.001040.001050.0039004074600
2016-12-121039.001044.001035.001044.0041004264300
2016-12-091032.001039.001032.001039.001260013040000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter