1,063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) |
|---|---|---|---|---|---|---|
| 2022/02/02 | 1,210.0 | 1,238.0 | 1,210.0 | 1,238.0 | 1,238.0 | 7,800 |
| 2022/02/01 | 1,222.0 | 1,238.0 | 1,196.0 | 1,197.0 | 1,197.0 | 6,000 |
| 2022/01/31 | 1,180.0 | 1,225.0 | 1,178.0 | 1,224.0 | 1,224.0 | 13,300 |
| 2022/01/28 | 1,160.0 | 1,172.0 | 1,148.0 | 1,172.0 | 1,172.0 | 18,500 |
| 2022/01/27 | 1,197.0 | 1,197.0 | 1,150.0 | 1,160.0 | 1,160.0 | 26,200 |
| 2022/01/26 | 1,190.0 | 1,199.0 | 1,181.0 | 1,197.0 | 1,197.0 | 7,300 |
| 2022/01/25 | 1,197.0 | 1,197.0 | 1,163.0 | 1,183.0 | 1,183.0 | 9,800 |
| 2022/01/24 | 1,144.0 | 1,194.0 | 1,143.0 | 1,192.0 | 1,192.0 | 7,400 |
| 2022/01/21 | 1,124.0 | 1,144.0 | 1,124.0 | 1,144.0 | 1,144.0 | 10,200 |
| 2022/01/20 | 1,114.0 | 1,134.0 | 1,114.0 | 1,124.0 | 1,124.0 | 11,600 |
| 2022/01/19 | 1,152.0 | 1,156.0 | 1,114.0 | 1,114.0 | 1,114.0 | 12,800 |
| 2022/01/18 | 1,131.0 | 1,166.0 | 1,130.0 | 1,152.0 | 1,152.0 | 14,100 |
| 2022/01/17 | 1,169.0 | 1,172.0 | 1,130.0 | 1,137.0 | 1,137.0 | 17,100 |
| 2022/01/14 | 1,212.0 | 1,212.0 | 1,176.0 | 1,179.0 | 1,179.0 | 18,800 |
| 2022/01/13 | 1,262.0 | 1,268.0 | 1,213.0 | 1,218.0 | 1,218.0 | 23,300 |
| 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 |
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。
