日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フェローテックホールディングス(6890)の株価時系列情報

フェローテックホールディングス(6890)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 2,930 2,989 2,926 2,931 706,300
2024/03/27 2,950 2,974 2,930 2,966 688,400
2024/03/26 2,925 2,954 2,908 2,933 595,900
2024/03/25 2,949 2,989 2,943 2,943 659,800
2024/03/22 3,020 3,060 2,966 2,988 772,000
2024/03/21 2,940 3,010 2,935 2,987 1,039,200
2024/03/19 2,880 2,893 2,847 2,884 542,000
2024/03/18 2,830 2,883 2,830 2,883 560,300
2024/03/15 2,800 2,821 2,774 2,807 860,800
2024/03/14 2,832 2,862 2,808 2,830 885,100
2024/03/13 2,902 2,925 2,825 2,872 901,000
2024/03/12 2,798 2,874 2,795 2,860 906,900
2024/03/11 3,010 3,015 2,826 2,845 2,419,100
2024/03/08 2,982 3,135 2,982 3,075 1,675,600
2024/03/07 3,030 3,060 2,967 2,967 1,076,800
2024/03/06 2,923 3,015 2,922 3,015 610,200
2024/03/05 2,974 2,983 2,923 2,966 708,600
2024/03/04 3,020 3,075 2,972 2,972 1,035,600
2024/03/01 3,005 3,030 2,963 2,970 829,000
2024/02/29 2,948 2,998 2,919 2,989 949,100
2024/02/28 2,911 2,995 2,893 2,990 963,200
2024/02/27 2,989 3,020 2,912 2,912 1,133,200
2024/02/26 3,025 3,085 2,967 3,000 1,741,300
2024/02/22 2,825 3,015 2,762 3,015 2,939,800
2024/02/21 2,800 2,805 2,744 2,768 1,010,800
2024/02/20 2,837 2,842 2,810 2,821 848,200
2024/02/19 2,843 2,893 2,820 2,837 816,800
2024/02/16 2,900 2,938 2,839 2,867 1,813,600
2024/02/15 2,805 2,943 2,795 2,894 2,149,500
2024/02/14 2,897 2,897 2,851 2,876 909,000
2024/02/13 2,945 2,978 2,880 2,901 1,128,100
2024/02/09 2,911 2,942 2,890 2,913 744,900
2024/02/08 2,915 2,944 2,901 2,914 556,400
2024/02/07 2,907 2,915 2,862 2,888 485,800
2024/02/06 2,925 2,929 2,881 2,907 509,800
2024/02/05 2,909 2,927 2,879 2,900 684,900
2024/02/02 2,846 2,909 2,844 2,891 878,200
2024/02/01 2,843 2,865 2,822 2,830 756,300
2024/01/31 2,820 2,888 2,810 2,864 955,800
2024/01/30 2,945 2,947 2,889 2,889 797,400
2024/01/29 2,925 2,952 2,904 2,926 814,200
2024/01/26 3,020 3,045 2,921 2,936 2,610,600
2024/01/25 2,948 3,125 2,945 3,120 2,791,400
2024/01/24 2,895 2,950 2,863 2,945 1,441,900
2024/01/23 2,994 3,005 2,881 2,887 2,018,400
2024/01/22 2,942 3,005 2,901 2,988 2,481,300
2024/01/19 2,744 2,865 2,739 2,865 1,962,600
2024/01/18 2,670 2,703 2,666 2,694 550,300
2024/01/17 2,724 2,749 2,674 2,674 946,300
2024/01/16 2,736 2,742 2,696 2,696 641,100
2024/01/15 2,716 2,742 2,712 2,730 590,600
2024/01/12 2,750 2,753 2,695 2,721 872,300
2024/01/11 2,766 2,769 2,725 2,745 703,100
2024/01/10 2,682 2,720 2,665 2,719 859,100
2024/01/09 2,650 2,695 2,632 2,664 1,129,000
2024/01/05 2,639 2,647 2,610 2,617 726,700
2024/01/04 2,592 2,649 2,571 2,638 901,100
2023/12/29 2,654 2,660 2,629 2,658 618,000
2023/12/28 2,633 2,661 2,591 2,661 665,800
2023/12/27 2,573 2,622 2,573 2,613 1,147,400
2023/12/26 2,584 2,596 2,544 2,550 1,088,500
2023/12/25 2,619 2,636 2,587 2,587 779,400
2023/12/22 2,633 2,649 2,595 2,598 754,700
2023/12/21 2,650 2,684 2,629 2,629 665,000
2023/12/20 2,668 2,699 2,661 2,695 781,800
2023/12/19 2,602 2,636 2,562 2,631 1,067,300
2023/12/18 2,650 2,660 2,591 2,619 773,800
2023/12/15 2,605 2,665 2,580 2,657 1,061,800
2023/12/14 2,677 2,708 2,578 2,595 1,670,300
2023/12/13 2,653 2,686 2,641 2,656 722,800
2023/12/12 2,722 2,740 2,654 2,654 824,600
2023/12/11 2,706 2,736 2,672 2,679 571,900
2023/12/08 2,700 2,724 2,662 2,662 835,700
2023/12/07 2,746 2,777 2,716 2,716 592,200
2023/12/06 2,781 2,801 2,750 2,768 813,700
2023/12/05 2,799 2,811 2,723 2,737 1,109,000
2023/12/04 2,879 2,916 2,808 2,808 1,202,900
2023/12/01 2,948 2,948 2,876 2,879 1,273,000
2023/11/30 2,933 2,987 2,929 2,987 777,900
2023/11/29 2,892 2,959 2,888 2,933 589,700
2023/11/28 2,983 2,997 2,895 2,923 944,700
2023/11/27 3,000 3,025 2,953 2,990 1,190,900
2023/11/24 2,988 3,035 2,973 3,005 1,442,700
2023/11/22 2,873 2,952 2,871 2,941 1,128,800
2023/11/21 2,840 2,912 2,840 2,912 1,250,600
2023/11/20 2,838 2,843 2,781 2,809 858,300
2023/11/17 2,680 2,812 2,674 2,812 1,234,000
2023/11/16 2,743 2,774 2,684 2,707 1,323,500
2023/11/15 2,745 2,811 2,718 2,758 2,518,500
2023/11/14 2,758 2,845 2,750 2,845 1,294,300
2023/11/13 2,850 2,855 2,731 2,746 973,500
2023/11/10 2,820 2,831 2,778 2,815 622,600
2023/11/09 2,780 2,842 2,771 2,825 747,100
2023/11/08 2,770 2,795 2,743 2,780 676,000
2023/11/07 2,799 2,819 2,754 2,766 684,200
2023/11/06 2,776 2,819 2,756 2,818 1,044,100
2023/11/02 2,685 2,710 2,670 2,688 679,100
2023/11/01 2,647 2,661 2,603 2,636 872,200
2023/10/31 2,655 2,656 2,605 2,615 899,600
2023/10/30 2,701 2,720 2,652 2,677 573,700
2023/10/27 2,681 2,718 2,659 2,716 547,100
2023/10/26 2,690 2,707 2,650 2,651 623,100
2023/10/25 2,744 2,779 2,725 2,728 517,800
2023/10/24 2,709 2,736 2,621 2,723 1,031,300
2023/10/23 2,765 2,781 2,691 2,691 878,500
2023/10/20 2,811 2,820 2,762 2,801 1,088,400
2023/10/19 2,856 2,881 2,845 2,859 700,000
2023/10/18 2,847 2,908 2,817 2,906 782,400
2023/10/17 2,848 2,881 2,804 2,835 557,800
2023/10/16 2,808 2,825 2,764 2,798 951,100
2023/10/13 2,923 2,950 2,877 2,882 1,131,700
2023/10/12 2,843 2,944 2,830 2,939 1,193,600
2023/10/11 2,767 2,825 2,757 2,810 673,800
2023/10/10 2,723 2,791 2,723 2,748 548,900
2023/10/06 2,748 2,768 2,722 2,725 513,300
2023/10/05 2,720 2,757 2,694 2,757 654,700
2023/10/04 2,684 2,721 2,661 2,670 1,104,200
2023/10/03 2,850 2,853 2,751 2,754 972,700
2023/10/02 2,887 2,907 2,850 2,854 487,600
2023/09/29 2,880 2,913 2,860 2,860 563,400
2023/09/28 2,888 2,906 2,841 2,865 815,800
2023/09/27 2,925 2,938 2,902 2,932 577,900
2023/09/26 2,979 2,986 2,927 2,934 759,500
2023/09/25 2,905 2,976 2,902 2,976 656,200
2023/09/22 2,854 2,934 2,842 2,891 904,600
2023/09/21 2,919 2,931 2,885 2,900 975,100
2023/09/20 2,990 2,999 2,942 2,942 1,067,000
2023/09/19 3,000 3,025 2,977 2,998 884,900
2023/09/15 3,060 3,070 3,020 3,035 547,400
2023/09/14 3,010 3,060 3,000 3,040 675,100
2023/09/13 3,025 3,035 2,982 2,996 586,800
2023/09/12 3,000 3,040 2,991 3,030 547,800
2023/09/11 3,010 3,020 2,976 2,989 663,800
2023/09/08 3,000 3,020 2,984 3,015 840,000
2023/09/07 3,065 3,080 3,020 3,025 881,200
2023/09/06 3,145 3,165 3,095 3,100 718,200
2023/09/05 3,070 3,120 3,040 3,115 594,400
2023/09/04 3,040 3,065 3,025 3,050 412,500
2023/09/01 3,045 3,070 3,025 3,040 432,200
2023/08/31 3,050 3,060 3,030 3,030 563,200
2023/08/30 3,075 3,080 3,020 3,035 645,200
2023/08/29 3,070 3,070 3,005 3,030 511,700
2023/08/28 3,055 3,085 3,040 3,070 468,000
2023/08/25 3,050 3,070 3,025 3,030 585,200
2023/08/24 3,140 3,180 3,085 3,100 965,700
2023/08/23 3,035 3,075 3,010 3,070 788,900
2023/08/22 2,992 3,030 2,956 3,005 1,032,900
2023/08/21 2,901 2,985 2,900 2,948 904,900
2023/08/18 2,960 3,015 2,928 2,945 1,185,000
2023/08/17 2,939 3,015 2,879 3,005 1,612,800
2023/08/16 3,020 3,080 2,986 2,986 1,601,600
2023/08/15 3,145 3,205 3,000 3,000 2,262,300
2023/08/14 3,185 3,200 3,110 3,140 1,202,300
2023/08/10 3,200 3,210 3,170 3,195 698,900
2023/08/09 3,250 3,275 3,200 3,245 863,900
2023/08/08 3,300 3,315 3,210 3,225 1,083,100
2023/08/07 3,325 3,340 3,250 3,265 846,800
2023/08/04 3,305 3,385 3,300 3,330 625,900
2023/08/03 3,370 3,390 3,315 3,315 784,800
2023/08/02 3,435 3,495 3,415 3,430 575,000
2023/08/01 3,470 3,505 3,430 3,485 738,900
2023/07/31 3,410 3,465 3,380 3,435 839,300
2023/07/28 3,350 3,410 3,305 3,355 1,264,400
2023/07/27 3,375 3,410 3,355 3,400 596,200
2023/07/26 3,425 3,440 3,380 3,405 704,600
2023/07/25 3,495 3,495 3,375 3,395 1,131,400
2023/07/24 3,495 3,500 3,435 3,485 614,600
2023/07/21 3,460 3,495 3,410 3,455 1,014,200
2023/07/20 3,555 3,590 3,525 3,550 626,200
2023/07/19 3,625 3,635 3,560 3,585 939,200
2023/07/18 3,575 3,620 3,530 3,605 820,800
2023/07/14 3,580 3,585 3,510 3,545 863,900
2023/07/13 3,500 3,525 3,435 3,520 878,700
2023/07/12 3,530 3,540 3,430 3,440 1,329,200
2023/07/11 3,615 3,645 3,555 3,585 769,800
2023/07/10 3,600 3,660 3,540 3,545 939,500
2023/07/07 3,545 3,660 3,535 3,615 1,205,200
2023/07/06 3,630 3,665 3,570 3,590 1,650,000
2023/07/05 3,830 3,915 3,735 3,740 1,649,300
2023/07/04 3,925 3,925 3,825 3,885 1,836,300
2023/07/03 3,675 3,830 3,640 3,830 2,333,500
2023/06/30 3,585 3,640 3,520 3,635 1,579,700
2023/06/29 3,570 3,625 3,500 3,540 1,345,400
2023/06/28 3,500 3,565 3,475 3,540 1,314,300
2023/06/27 3,495 3,525 3,390 3,450 1,637,700
2023/06/26 3,540 3,615 3,470 3,535 2,577,700
2023/06/23 3,410 3,645 3,360 3,470 5,158,200
2023/06/22 3,380 3,400 3,275 3,290 1,515,900
2023/06/21 3,360 3,480 3,355 3,410 1,568,300
2023/06/20 3,340 3,440 3,330 3,430 1,602,200
2023/06/19 3,285 3,405 3,240 3,345 2,540,600
2023/06/16 3,180 3,260 3,170 3,255 1,389,700
2023/06/15 3,120 3,220 3,110 3,180 1,386,800
2023/06/14 3,150 3,190 3,080 3,090 1,145,500
2023/06/13 3,145 3,160 3,110 3,135 1,134,600
2023/06/12 3,160 3,180 3,100 3,115 1,336,200
2023/06/09 3,000 3,180 2,992 3,180 2,403,500
2023/06/08 3,095 3,095 2,933 2,978 3,928,900
2023/06/07 3,255 3,315 3,160 3,165 1,822,900
2023/06/06 3,110 3,220 3,090 3,205 1,192,900

このページの先頭へ