1,062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) |
|---|---|---|---|---|---|---|
| 2021/02/24 | 1,354.0 | 1,361.0 | 1,334.0 | 1,358.0 | 1,358.0 | 30,500 |
| 2021/02/22 | 1,398.0 | 1,398.0 | 1,351.0 | 1,354.0 | 1,354.0 | 43,800 |
| 2021/02/19 | 1,399.0 | 1,430.0 | 1,343.0 | 1,389.0 | 1,389.0 | 173,800 |
| 2021/02/18 | 1,363.0 | 1,369.0 | 1,337.0 | 1,339.0 | 1,339.0 | 22,000 |
| 2021/02/17 | 1,380.0 | 1,381.0 | 1,351.0 | 1,363.0 | 1,363.0 | 31,600 |
| 2021/02/16 | 1,466.0 | 1,466.0 | 1,350.0 | 1,370.0 | 1,370.0 | 138,600 |
| 2021/02/15 | 1,315.0 | 1,325.0 | 1,307.0 | 1,307.0 | 1,307.0 | 11,900 |
| 2021/02/12 | 1,326.0 | 1,335.0 | 1,303.0 | 1,303.0 | 1,303.0 | 19,100 |
| 2021/02/10 | 1,312.0 | 1,333.0 | 1,308.0 | 1,310.0 | 1,310.0 | 15,400 |
| 2021/02/09 | 1,330.0 | 1,330.0 | 1,310.0 | 1,310.0 | 1,310.0 | 10,200 |
| 2021/02/08 | 1,326.0 | 1,336.0 | 1,310.0 | 1,330.0 | 1,330.0 | 17,700 |
| 2021/02/05 | 1,322.0 | 1,338.0 | 1,321.0 | 1,325.0 | 1,325.0 | 8,000 |
| 2021/02/04 | 1,345.0 | 1,345.0 | 1,315.0 | 1,318.0 | 1,318.0 | 7,700 |
| 2021/02/03 | 1,314.0 | 1,342.0 | 1,311.0 | 1,334.0 | 1,334.0 | 13,400 |
| 2021/02/02 | 1,317.0 | 1,317.0 | 1,296.0 | 1,306.0 | 1,306.0 | 9,100 |
| 2021/02/01 | 1,290.0 | 1,336.0 | 1,281.0 | 1,316.0 | 1,316.0 | 19,700 |
| 2021/01/29 | 1,319.0 | 1,320.0 | 1,289.0 | 1,294.0 | 1,294.0 | 22,700 |
| 2021/01/28 | 1,338.0 | 1,338.0 | 1,252.0 | 1,291.0 | 1,291.0 | 46,200 |
| 2021/01/27 | 1,372.0 | 1,384.0 | 1,339.0 | 1,346.0 | 1,346.0 | 24,600 |
| 2021/01/26 | 1,335.0 | 1,359.0 | 1,325.0 | 1,356.0 | 1,356.0 | 11,000 |
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。
