フェリシモ
3396スタンダード/小売業/FELISSIMO CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 874.0 | 875.0 | 871.0 | 872.0 | -1.0 | -0.11% | 2,700 |
| 2026-03-12 | 870.0 | 873.0 | 867.0 | 873.0 | +5.0 | +0.58% | 2,800 |
| 2026-03-11 | 866.0 | 868.0 | 865.0 | 868.0 | +3.0 | +0.35% | 3,800 |
| 2026-03-10 | 860.0 | 865.0 | 860.0 | 865.0 | +8.0 | +0.93% | 4,800 |
| 2026-03-09 | 850.0 | 864.0 | 847.0 | 857.0 | -2.0 | -0.23% | 5,800 |
| 2026-03-06 | 861.0 | 865.0 | 857.0 | 859.0 | +1.0 | +0.12% | 2,800 |
| 2026-03-05 | 858.0 | 859.0 | 855.0 | 858.0 | +15.0 | +1.78% | 2,600 |
| 2026-03-04 | 847.0 | 850.0 | 842.0 | 843.0 | -7.0 | -0.82% | 7,900 |
| 2026-03-03 | 853.0 | 859.0 | 850.0 | 850.0 | -2.0 | -0.23% | 3,100 |
| 2026-03-02 | 855.0 | 855.0 | 846.0 | 852.0 | -10.0 | -1.16% | 14,700 |
| 2026-02-27 | 860.0 | 875.0 | 860.0 | 862.0 | 0.0 | 0.00% | 14,200 |
| 2026-02-26 | 860.0 | 871.0 | 860.0 | 862.0 | -23.0 | -2.60% | 12,200 |
| 2026-02-25 | 877.0 | 885.0 | 876.0 | 885.0 | +9.0 | +1.03% | 12,800 |
| 2026-02-24 | 882.0 | 884.0 | 876.0 | 876.0 | -3.0 | -0.34% | 9,000 |
| 2026-02-20 | 888.0 | 888.0 | 875.0 | 879.0 | -5.0 | -0.57% | 11,700 |
| 2026-02-19 | 880.0 | 888.0 | 876.0 | 884.0 | +5.0 | +0.57% | 14,800 |
| 2026-02-18 | 873.0 | 884.0 | 873.0 | 879.0 | +8.0 | +0.92% | 10,500 |
| 2026-02-17 | 871.0 | 878.0 | 869.0 | 871.0 | +1.0 | +0.11% | 7,700 |
| 2026-02-16 | 872.0 | 877.0 | 870.0 | 870.0 | +4.0 | +0.46% | 7,300 |
| 2026-02-13 | 872.0 | 872.0 | 866.0 | 866.0 | -6.0 | -0.69% | 2,900 |
| 2026-02-12 | 870.0 | 872.0 | 867.0 | 872.0 | +4.0 | +0.46% | 4,100 |
| 2026-02-10 | 870.0 | 870.0 | 865.0 | 868.0 | -2.0 | -0.23% | 3,000 |
| 2026-02-09 | 875.0 | 878.0 | 869.0 | 870.0 | +1.0 | +0.12% | 8,300 |
| 2026-02-06 | 872.0 | 872.0 | 866.0 | 869.0 | -2.0 | -0.23% | 5,600 |
| 2026-02-05 | 865.0 | 871.0 | 865.0 | 871.0 | +6.0 | +0.69% | 7,300 |
| 2026-02-04 | 860.0 | 868.0 | 859.0 | 865.0 | +5.0 | +0.58% | 3,800 |
| 2026-02-03 | 857.0 | 870.0 | 857.0 | 860.0 | +3.0 | +0.35% | 8,400 |
| 2026-02-02 | 856.0 | 858.0 | 851.0 | 857.0 | +2.0 | +0.23% | 7,200 |
| 2026-01-30 | 851.0 | 857.0 | 850.0 | 855.0 | +7.0 | +0.83% | 3,600 |
| 2026-01-29 | 848.0 | 852.0 | 847.0 | 848.0 | +1.0 | +0.12% | 4,200 |
| 2026-01-28 | 861.0 | 861.0 | 835.0 | 847.0 | -11.0 | -1.28% | 23,300 |
| 2026-01-27 | 859.0 | 860.0 | 857.0 | 858.0 | +1.0 | +0.12% | 1,900 |
| 2026-01-26 | 859.0 | 860.0 | 856.0 | 857.0 | -3.0 | -0.35% | 4,900 |
| 2026-01-23 | 862.0 | 869.0 | 856.0 | 860.0 | -1.0 | -0.12% | 12,200 |
| 2026-01-22 | 872.0 | 872.0 | 860.0 | 861.0 | -6.0 | -0.69% | 12,400 |
| 2026-01-21 | 875.0 | 875.0 | 864.0 | 867.0 | -8.0 | -0.91% | 8,400 |
| 2026-01-20 | 882.0 | 882.0 | 874.0 | 875.0 | -2.0 | -0.23% | 10,300 |
| 2026-01-19 | 879.0 | 879.0 | 871.0 | 877.0 | +7.0 | +0.80% | 8,300 |
| 2026-01-16 | 866.0 | 880.0 | 864.0 | 870.0 | +8.0 | +0.93% | 14,500 |
| 2026-01-15 | 860.0 | 868.0 | 858.0 | 862.0 | +6.0 | +0.70% | 6,700 |
| 2026-01-14 | 856.0 | 874.0 | 850.0 | 856.0 | -2.0 | -0.23% | 31,000 |
| 2026-01-13 | 881.0 | 881.0 | 847.0 | 858.0 | -34.0 | -3.81% | 53,400 |
| 2026-01-09 | 898.0 | 898.0 | 890.0 | 892.0 | -6.0 | -0.67% | 20,200 |
| 2026-01-08 | 899.0 | 900.0 | 889.0 | 898.0 | +3.0 | +0.34% | 28,200 |
| 2026-01-07 | 881.0 | 896.0 | 881.0 | 895.0 | +14.0 | +1.59% | 15,600 |
| 2026-01-06 | 879.0 | 882.0 | 878.0 | 881.0 | +2.0 | +0.23% | 5,600 |
| 2026-01-05 | 881.0 | 885.0 | 879.0 | 879.0 | -1.0 | -0.11% | 8,500 |
| 2025-12-30 | 889.0 | 889.0 | 873.0 | 880.0 | -8.0 | -0.90% | 10,800 |
| 2025-12-29 | 875.0 | 888.0 | 870.0 | 888.0 | +13.0 | +1.49% | 12,300 |
| 2025-12-26 | 864.0 | 875.0 | 864.0 | 875.0 | +13.0 | +1.51% | 13,800 |
| 2025-12-25 | 854.0 | 863.0 | 854.0 | 862.0 | +5.0 | +0.58% | 9,100 |
| 2025-12-24 | 854.0 | 857.0 | 848.0 | 857.0 | +3.0 | +0.35% | 6,800 |
| 2025-12-23 | 850.0 | 854.0 | 847.0 | 854.0 | +4.0 | +0.47% | 6,200 |
| 2025-12-22 | 847.0 | 850.0 | 845.0 | 850.0 | +3.0 | +0.35% | 8,900 |
| 2025-12-19 | 854.0 | 854.0 | 845.0 | 847.0 | -7.0 | -0.82% | 6,600 |
| 2025-12-18 | 838.0 | 854.0 | 836.0 | 854.0 | +16.0 | +1.91% | 10,100 |
| 2025-12-17 | 838.0 | 839.0 | 835.0 | 838.0 | +4.0 | +0.48% | 6,400 |
| 2025-12-16 | 836.0 | 840.0 | 832.0 | 834.0 | -2.0 | -0.24% | 13,200 |
| 2025-12-15 | 832.0 | 836.0 | 832.0 | 836.0 | +2.0 | +0.24% | 2,900 |
| 2025-12-12 | 834.0 | 835.0 | 833.0 | 834.0 | +3.0 | +0.36% | 3,600 |
| 2025-12-11 | 831.0 | 833.0 | 831.0 | 831.0 | 0.0 | 0.00% | 3,300 |
| 2025-12-10 | 831.0 | 833.0 | 830.0 | 831.0 | 0.0 | 0.00% | 4,400 |
| 2025-12-09 | 834.0 | 834.0 | 831.0 | 831.0 | 0.0 | 0.00% | 3,200 |
| 2025-12-08 | 834.0 | 835.0 | 831.0 | 831.0 | -2.0 | -0.24% | 4,300 |
| 2025-12-05 | 831.0 | 833.0 | 828.0 | 833.0 | +3.0 | +0.36% | 3,700 |
| 2025-12-04 | 830.0 | 832.0 | 830.0 | 830.0 | 0.0 | 0.00% | 3,600 |
| 2025-12-03 | 833.0 | 835.0 | 829.0 | 830.0 | 0.0 | 0.00% | 12,600 |
| 2025-12-02 | 830.0 | 831.0 | 829.0 | 830.0 | -8.0 | -0.95% | 5,700 |
| 2025-12-01 | 841.0 | 845.0 | 838.0 | 838.0 | -3.0 | -0.36% | 5,900 |
| 2025-11-28 | 835.0 | 844.0 | 835.0 | 841.0 | +7.0 | +0.84% | 5,900 |
| 2025-11-27 | 831.0 | 834.0 | 830.0 | 834.0 | +3.0 | +0.36% | 2,100 |
| 2025-11-26 | 829.0 | 835.0 | 826.0 | 831.0 | +3.0 | +0.36% | 7,200 |
| 2025-11-25 | 828.0 | 834.0 | 823.0 | 828.0 | -3.0 | -0.36% | 10,900 |
| 2025-11-21 | 841.0 | 842.0 | 828.0 | 831.0 | -13.0 | -1.54% | 16,200 |
| 2025-11-20 | 847.0 | 850.0 | 844.0 | 844.0 | -2.0 | -0.24% | 10,000 |
| 2025-11-19 | 846.0 | 847.0 | 842.0 | 846.0 | +1.0 | +0.12% | 6,200 |
| 2025-11-18 | 861.0 | 863.0 | 845.0 | 845.0 | -16.0 | -1.86% | 16,800 |
| 2025-11-17 | 870.0 | 870.0 | 861.0 | 861.0 | -2.0 | -0.23% | 6,200 |
| 2025-11-14 | 868.0 | 868.0 | 861.0 | 863.0 | -2.0 | -0.23% | 1,800 |
| 2025-11-13 | 862.0 | 865.0 | 861.0 | 865.0 | +5.0 | +0.58% | 1,400 |
| 2025-11-12 | 858.0 | 867.0 | 858.0 | 860.0 | +5.0 | +0.58% | 2,300 |
| 2025-11-11 | 858.0 | 867.0 | 855.0 | 855.0 | -3.0 | -0.35% | 5,900 |
| 2025-11-10 | 859.0 | 859.0 | 852.0 | 858.0 | +6.0 | +0.70% | 2,800 |
| 2025-11-07 | 853.0 | 854.0 | 850.0 | 852.0 | +1.0 | +0.12% | 2,500 |
| 2025-11-06 | 851.0 | 854.0 | 851.0 | 851.0 | 0.0 | 0.00% | 2,000 |
| 2025-11-05 | 856.0 | 856.0 | 846.0 | 851.0 | -1.0 | -0.12% | 4,200 |
| 2025-11-04 | 854.0 | 858.0 | 850.0 | 852.0 | -2.0 | -0.23% | 9,600 |
| 2025-10-31 | 857.0 | 862.0 | 854.0 | 854.0 | -5.0 | -0.58% | 2,200 |
| 2025-10-30 | 866.0 | 866.0 | 859.0 | 859.0 | -7.0 | -0.81% | 3,200 |
| 2025-10-29 | 871.0 | 874.0 | 866.0 | 866.0 | -5.0 | -0.57% | 1,400 |
| 2025-10-28 | 880.0 | 880.0 | 871.0 | 871.0 | -7.0 | -0.80% | 1,700 |
| 2025-10-27 | 880.0 | 880.0 | 865.0 | 878.0 | 0.0 | 0.00% | 4,500 |
| 2025-10-24 | 862.0 | 880.0 | 862.0 | 878.0 | +16.0 | +1.86% | 5,200 |
| 2025-10-23 | 860.0 | 862.0 | 858.0 | 862.0 | +2.0 | +0.23% | 2,000 |
| 2025-10-22 | 861.0 | 866.0 | 858.0 | 860.0 | -2.0 | -0.23% | 4,700 |
| 2025-10-21 | 859.0 | 868.0 | 859.0 | 862.0 | +1.0 | +0.12% | 19,500 |
| 2025-10-20 | 863.0 | 873.0 | 859.0 | 861.0 | -4.0 | -0.46% | 17,700 |
| 2025-10-17 | 863.0 | 865.0 | 855.0 | 865.0 | +2.0 | +0.23% | 3,400 |
| 2025-10-16 | 861.0 | 863.0 | 850.0 | 863.0 | +2.0 | +0.23% | 5,700 |
| 2025-10-15 | 869.0 | 869.0 | 861.0 | 861.0 | -3.0 | -0.35% | 12,900 |
| 2025-10-14 | 855.0 | 874.0 | 850.0 | 864.0 | -4.0 | -0.46% | 14,600 |
| 2025-10-10 | 885.0 | 885.0 | 860.0 | 868.0 | -13.0 | -1.48% | 12,600 |
| 2025-10-09 | 894.0 | 894.0 | 879.0 | 881.0 | -12.0 | -1.34% | 11,800 |
| 2025-10-08 | 905.0 | 911.0 | 872.0 | 893.0 | -37.0 | -3.98% | 55,600 |
| 2025-10-07 | 897.0 | 937.0 | 887.0 | 930.0 | +45.0 | +5.08% | 52,700 |
| 2025-10-06 | 901.0 | 901.0 | 885.0 | 885.0 | -10.0 | -1.12% | 9,800 |
| 2025-10-03 | 885.0 | 901.0 | 883.0 | 895.0 | +8.0 | +0.90% | 25,900 |
| 2025-10-02 | 897.0 | 910.0 | 882.0 | 887.0 | -17.0 | -1.88% | 24,300 |
| 2025-10-01 | 956.0 | 958.0 | 891.0 | 904.0 | +50.0 | +5.85% | 136,700 |
| 2025-09-30 | 855.0 | 855.0 | 853.0 | 854.0 | -3.0 | -0.35% | 800 |
| 2025-09-29 | 853.0 | 857.0 | 853.0 | 857.0 | +5.0 | +0.59% | 1,600 |
| 2025-09-26 | 858.0 | 859.0 | 852.0 | 852.0 | -6.0 | -0.70% | 3,500 |
| 2025-09-25 | 859.0 | 859.0 | 855.0 | 858.0 | -1.0 | -0.12% | 1,400 |
| 2025-09-24 | 858.0 | 859.0 | 856.0 | 859.0 | +1.0 | +0.12% | 2,400 |
| 2025-09-22 | 858.0 | 859.0 | 856.0 | 858.0 | 0.0 | 0.00% | 3,000 |
| 2025-09-19 | 855.0 | 858.0 | 854.0 | 858.0 | +3.0 | +0.35% | 4,900 |
| 2025-09-18 | 855.0 | 855.0 | 850.0 | 855.0 | +1.0 | +0.12% | 3,400 |
| 2025-09-17 | 849.0 | 855.0 | 848.0 | 854.0 | +6.0 | +0.71% | 3,200 |
| 2025-09-16 | 844.0 | 856.0 | 844.0 | 848.0 | +4.0 | +0.47% | 4,400 |
| 2025-09-12 | 847.0 | 852.0 | 843.0 | 844.0 | — | — | 2,900 |
直近120営業日分を表示