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) |
|---|---|---|---|---|---|---|
| 2022/07/12 | 1,119.0 | 1,119.0 | 1,077.0 | 1,085.0 | 1,085.0 | 25,900 |
| 2022/07/11 | 1,122.0 | 1,143.0 | 1,106.0 | 1,115.0 | 1,115.0 | 23,900 |
| 2022/07/08 | 1,142.0 | 1,147.0 | 1,124.0 | 1,124.0 | 1,124.0 | 21,100 |
| 2022/07/07 | 1,148.0 | 1,148.0 | 1,134.0 | 1,148.0 | 1,148.0 | 5,700 |
| 2022/07/06 | 1,140.0 | 1,150.0 | 1,133.0 | 1,144.0 | 1,144.0 | 18,100 |
| 2022/07/05 | 1,179.0 | 1,179.0 | 1,150.0 | 1,150.0 | 1,150.0 | 20,500 |
| 2022/07/04 | 1,159.0 | 1,180.0 | 1,153.0 | 1,170.0 | 1,170.0 | 11,200 |
| 2022/07/01 | 1,195.0 | 1,195.0 | 1,158.0 | 1,165.0 | 1,165.0 | 14,700 |
| 2022/06/30 | 1,211.0 | 1,214.0 | 1,200.0 | 1,201.0 | 1,201.0 | 6,900 |
| 2022/06/29 | 1,175.0 | 1,217.0 | 1,175.0 | 1,217.0 | 1,217.0 | 14,100 |
| 2022/06/28 | 1,195.0 | 1,195.0 | 1,175.0 | 1,194.0 | 1,194.0 | 11,300 |
| 2022/06/27 | 1,175.0 | 1,182.0 | 1,173.0 | 1,180.0 | 1,180.0 | 4,700 |
| 2022/06/24 | 1,160.0 | 1,176.0 | 1,160.0 | 1,175.0 | 1,175.0 | 4,200 |
| 2022/06/23 | 1,165.0 | 1,165.0 | 1,150.0 | 1,156.0 | 1,156.0 | 8,400 |
| 2022/06/22 | 1,157.0 | 1,160.0 | 1,144.0 | 1,160.0 | 1,160.0 | 3,500 |
| 2022/06/21 | 1,146.0 | 1,163.0 | 1,146.0 | 1,156.0 | 1,156.0 | 3,400 |
| 2022/06/20 | 1,198.0 | 1,198.0 | 1,139.0 | 1,146.0 | 1,146.0 | 12,000 |
| 2022/06/17 | 1,130.0 | 1,149.0 | 1,120.0 | 1,149.0 | 1,149.0 | 5,600 |
| 2022/06/16 | 1,133.0 | 1,146.0 | 1,125.0 | 1,136.0 | 1,136.0 | 8,900 |
| 2022/06/15 | 1,150.0 | 1,153.0 | 1,130.0 | 1,133.0 | 1,133.0 | 8,900 |
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。
