フェスタリアホールディングス(2736)の株価時系列情報
フェスタリアホールディングス(2736)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 |
|---|---|---|---|---|---|
| 2025/09/16 | 603 | 603 | 599 | 599 | 4,500 |
| 2025/09/12 | 604 | 604 | 600 | 601 | 8,000 |
| 2025/09/11 | 610 | 610 | 605 | 605 | 5,400 |
| 2025/09/10 | 605 | 612 | 605 | 610 | 4,700 |
| 2025/09/09 | 605 | 606 | 604 | 604 | 2,800 |
| 2025/09/08 | 602 | 609 | 602 | 605 | 3,800 |
| 2025/09/05 | 610 | 611 | 602 | 602 | 4,200 |
| 2025/09/04 | 600 | 610 | 600 | 608 | 9,100 |
| 2025/09/03 | 612 | 612 | 601 | 601 | 10,400 |
| 2025/09/02 | 613 | 614 | 605 | 605 | 7,300 |
| 2025/09/01 | 623 | 623 | 604 | 612 | 14,600 |
| 2025/08/29 | 625 | 629 | 622 | 625 | 7,200 |
| 2025/08/28 | 610 | 628 | 610 | 622 | 43,100 |
| 2025/08/27 | 664 | 697 | 663 | 684 | 36,100 |
| 2025/08/26 | 665 | 668 | 663 | 668 | 15,100 |
| 2025/08/25 | 667 | 668 | 664 | 666 | 14,500 |
| 2025/08/22 | 668 | 669 | 664 | 667 | 9,100 |
| 2025/08/21 | 665 | 673 | 665 | 668 | 7,600 |
| 2025/08/20 | 668 | 673 | 666 | 667 | 6,400 |
| 2025/08/19 | 665 | 668 | 665 | 666 | 6,000 |
| 2025/08/18 | 659 | 669 | 659 | 668 | 6,100 |
| 2025/08/15 | 668 | 673 | 661 | 666 | 7,200 |
| 2025/08/14 | 663 | 663 | 652 | 660 | 5,000 |
| 2025/08/13 | 682 | 682 | 640 | 662 | 15,700 |
| 2025/08/12 | 658 | 683 | 658 | 683 | 15,000 |
| 2025/08/08 | 652 | 657 | 650 | 655 | 9,100 |
| 2025/08/07 | 675 | 676 | 660 | 660 | 17,500 |
| 2025/08/06 | 681 | 682 | 675 | 677 | 8,200 |
| 2025/08/05 | 695 | 695 | 685 | 687 | 7,700 |
| 2025/08/04 | 680 | 695 | 680 | 695 | 6,600 |
| 2025/08/01 | 708 | 708 | 683 | 684 | 19,800 |
| 2025/07/31 | 714 | 716 | 710 | 716 | 4,500 |
| 2025/07/30 | 706 | 718 | 706 | 714 | 8,800 |
| 2025/07/29 | 713 | 718 | 712 | 713 | 6,300 |
| 2025/07/28 | 708 | 719 | 708 | 715 | 6,000 |
| 2025/07/25 | 700 | 713 | 700 | 708 | 3,900 |
| 2025/07/24 | 726 | 728 | 698 | 698 | 15,400 |
| 2025/07/23 | 737 | 737 | 724 | 724 | 12,800 |
| 2025/07/22 | 719 | 728 | 711 | 728 | 13,100 |
| 2025/07/18 | 697 | 709 | 697 | 706 | 5,400 |
| 2025/07/17 | 700 | 709 | 695 | 696 | 13,800 |
| 2025/07/16 | 686 | 699 | 686 | 696 | 5,400 |
| 2025/07/15 | 680 | 684 | 678 | 684 | 4,600 |
| 2025/07/14 | 670 | 675 | 670 | 675 | 6,900 |
| 2025/07/11 | 671 | 674 | 666 | 668 | 8,300 |
| 2025/07/10 | 673 | 675 | 654 | 671 | 6,900 |
| 2025/07/09 | 666 | 670 | 661 | 670 | 5,300 |
| 2025/07/08 | 663 | 667 | 660 | 666 | 4,600 |
| 2025/07/07 | 656 | 663 | 655 | 663 | 4,500 |
| 2025/07/04 | 661 | 661 | 651 | 651 | 4,200 |
| 2025/07/03 | 668 | 668 | 651 | 654 | 5,700 |
| 2025/07/02 | 659 | 669 | 659 | 662 | 8,000 |
| 2025/07/01 | 649 | 659 | 639 | 658 | 12,400 |
| 2025/06/30 | 640 | 645 | 640 | 645 | 4,300 |
| 2025/06/27 | 641 | 643 | 639 | 639 | 5,300 |
| 2025/06/26 | 627 | 649 | 627 | 639 | 9,900 |
| 2025/06/25 | 623 | 629 | 623 | 624 | 7,000 |
| 2025/06/24 | 622 | 625 | 620 | 624 | 4,600 |
| 2025/06/23 | 630 | 630 | 614 | 621 | 8,200 |
| 2025/06/20 | 618 | 630 | 612 | 630 | 10,700 |
| 2025/06/19 | 607 | 616 | 606 | 612 | 10,000 |
| 2025/06/18 | 607 | 610 | 600 | 607 | 10,200 |
| 2025/06/17 | 650 | 650 | 580 | 607 | 97,700 |
| 2025/06/16 | 628 | 678 | 623 | 654 | 67,000 |
| 2025/06/13 | 629 | 629 | 623 | 624 | 2,200 |
| 2025/06/12 | 625 | 630 | 623 | 630 | 11,700 |
| 2025/06/11 | 633 | 633 | 625 | 628 | 5,900 |
| 2025/06/10 | 629 | 632 | 629 | 632 | 4,800 |
| 2025/06/09 | 627 | 630 | 627 | 627 | 4,300 |
| 2025/06/06 | 625 | 626 | 623 | 626 | 3,000 |
| 2025/06/05 | 622 | 625 | 622 | 624 | 2,100 |
| 2025/06/04 | 620 | 623 | 620 | 622 | 1,200 |
| 2025/06/03 | 621 | 624 | 620 | 620 | 2,600 |
| 2025/06/02 | 620 | 624 | 620 | 622 | 4,700 |
| 2025/05/30 | 619 | 619 | 616 | 618 | 1,900 |
| 2025/05/29 | 618 | 619 | 614 | 619 | 3,500 |
| 2025/05/28 | 614 | 617 | 614 | 617 | 4,000 |
| 2025/05/27 | 607 | 613 | 607 | 613 | 1,000 |
| 2025/05/26 | 605 | 608 | 605 | 605 | 1,400 |
| 2025/05/23 | 610 | 615 | 605 | 605 | 2,700 |
| 2025/05/22 | 616 | 618 | 610 | 610 | 2,100 |
| 2025/05/21 | 614 | 614 | 608 | 613 | 2,300 |
| 2025/05/20 | 610 | 618 | 609 | 614 | 4,000 |
| 2025/05/19 | 607 | 609 | 607 | 608 | 500 |
| 2025/05/16 | 602 | 606 | 600 | 606 | 1,900 |
| 2025/05/15 | 624 | 625 | 595 | 609 | 8,600 |
| 2025/05/14 | 617 | 625 | 617 | 621 | 4,300 |
| 2025/05/13 | 625 | 625 | 618 | 618 | 5,800 |
| 2025/05/12 | 601 | 620 | 601 | 615 | 11,200 |
| 2025/05/09 | 587 | 600 | 586 | 599 | 8,400 |
| 2025/05/08 | 581 | 586 | 581 | 586 | 3,000 |
| 2025/05/07 | 581 | 583 | 581 | 583 | 2,500 |
| 2025/05/02 | 579 | 580 | 577 | 577 | 1,800 |
| 2025/05/01 | 581 | 582 | 575 | 576 | 2,500 |
| 2025/04/30 | 580 | 581 | 577 | 578 | 4,300 |
| 2025/04/28 | 578 | 582 | 577 | 580 | 3,200 |
| 2025/04/25 | 580 | 582 | 575 | 582 | 1,100 |
| 2025/04/24 | 568 | 582 | 568 | 581 | 1,500 |
| 2025/04/23 | 575 | 584 | 565 | 565 | 3,200 |
| 2025/04/22 | 580 | 581 | 575 | 575 | 5,500 |
| 2025/04/21 | 578 | 591 | 578 | 579 | 9,900 |
| 2025/04/18 | 560 | 579 | 560 | 573 | 2,700 |
| 2025/04/17 | 549 | 560 | 549 | 557 | 4,700 |
| 2025/04/16 | 550 | 554 | 547 | 549 | 5,000 |
| 2025/04/15 | 542 | 551 | 540 | 550 | 2,000 |
| 2025/04/14 | 533 | 539 | 530 | 539 | 5,200 |
| 2025/04/11 | 541 | 541 | 532 | 533 | 2,800 |
| 2025/04/10 | 533 | 548 | 530 | 548 | 3,700 |
| 2025/04/09 | 505 | 528 | 502 | 525 | 13,000 |
| 2025/04/08 | 496 | 515 | 486 | 515 | 10,000 |
| 2025/04/07 | 520 | 532 | 470 | 470 | 15,500 |
| 2025/04/04 | 552 | 553 | 543 | 552 | 4,500 |
| 2025/04/03 | 551 | 566 | 550 | 562 | 3,500 |
| 2025/04/02 | 562 | 563 | 553 | 563 | 3,600 |
| 2025/04/01 | 567 | 567 | 561 | 565 | 1,600 |
| 2025/03/31 | 568 | 568 | 557 | 567 | 6,700 |
| 2025/03/28 | 567 | 568 | 567 | 568 | 3,500 |
| 2025/03/27 | 565 | 566 | 561 | 566 | 4,400 |
| 2025/03/26 | 564 | 565 | 559 | 563 | 2,000 |
| 2025/03/25 | 560 | 564 | 557 | 564 | 9,400 |
| 2025/03/24 | 561 | 561 | 556 | 556 | 2,400 |
| 2025/03/21 | 556 | 561 | 556 | 561 | 5,600 |
| 2025/03/19 | 557 | 559 | 551 | 551 | 2,000 |
| 2025/03/18 | 550 | 555 | 550 | 555 | 2,200 |
| 2025/03/17 | 547 | 550 | 547 | 550 | 1,200 |
| 2025/03/14 | 543 | 550 | 543 | 547 | 3,600 |
| 2025/03/13 | 548 | 548 | 545 | 545 | 200 |
| 2025/03/12 | 545 | 545 | 543 | 545 | 500 |
| 2025/03/11 | 545 | 549 | 542 | 542 | 2,700 |
| 2025/03/10 | 548 | 550 | 542 | 545 | 2,100 |
| 2025/03/07 | 545 | 557 | 543 | 550 | 3,400 |
| 2025/03/06 | 559 | 559 | 551 | 551 | 800 |
| 2025/03/05 | 550 | 555 | 548 | 555 | 3,500 |
| 2025/03/04 | 551 | 553 | 550 | 551 | 2,500 |
| 2025/03/03 | 550 | 553 | 545 | 550 | 2,800 |
| 2025/02/28 | 550 | 550 | 539 | 543 | 7,500 |
| 2025/02/27 | 559 | 559 | 540 | 553 | 7,600 |
| 2025/02/27 | 1 -> 3.00 分割 | ||||
| 2025/02/26 | 1,650 | 1,688 | 1,650 | 1,688 | 3,900 |
| 2025/02/25 | 1,635 | 1,652 | 1,635 | 1,650 | 1,100 |
| 2025/02/21 | 1,630 | 1,637 | 1,629 | 1,637 | 1,100 |
| 2025/02/20 | 1,658 | 1,658 | 1,628 | 1,628 | 2,400 |
| 2025/02/19 | 1,638 | 1,654 | 1,638 | 1,654 | 600 |
| 2025/02/18 | 1,630 | 1,635 | 1,629 | 1,632 | 500 |
| 2025/02/17 | 1,630 | 1,654 | 1,630 | 1,630 | 4,100 |
| 2025/02/14 | 1,640 | 1,675 | 1,638 | 1,640 | 1,300 |
| 2025/02/13 | 1,638 | 1,650 | 1,628 | 1,640 | 1,600 |
| 2025/02/12 | 1,627 | 1,636 | 1,612 | 1,636 | 3,300 |
| 2025/02/10 | 1,610 | 1,629 | 1,610 | 1,629 | 2,700 |
| 2025/02/07 | 1,610 | 1,616 | 1,592 | 1,602 | 1,600 |
| 2025/02/06 | 1,607 | 1,619 | 1,592 | 1,619 | 2,000 |
| 2025/02/05 | 1,608 | 1,608 | 1,608 | 1,608 | 200 |
| 2025/02/04 | 1,580 | 1,608 | 1,580 | 1,582 | 800 |
| 2025/02/03 | 1,610 | 1,610 | 1,580 | 1,580 | 700 |
| 2025/01/31 | 1,610 | 1,610 | 1,610 | 1,610 | 300 |
| 2025/01/30 | 1,614 | 1,619 | 1,585 | 1,619 | 1,700 |
| 2025/01/29 | 1,600 | 1,615 | 1,576 | 1,615 | 1,500 |
| 2025/01/28 | 1,576 | 1,597 | 1,576 | 1,597 | 1,000 |
| 2025/01/27 | 1,590 | 1,590 | 1,568 | 1,579 | 1,100 |
| 2025/01/24 | 1,574 | 1,597 | 1,565 | 1,595 | 1,000 |
| 2025/01/23 | 1,544 | 1,574 | 1,544 | 1,574 | 2,800 |
| 2025/01/22 | 1,536 | 1,571 | 1,536 | 1,544 | 700 |
| 2025/01/21 | 1,521 | 1,559 | 1,521 | 1,559 | 2,200 |
| 2025/01/20 | 1,530 | 1,554 | 1,500 | 1,530 | 2,400 |
| 2025/01/17 | 1,513 | 1,560 | 1,513 | 1,530 | 1,400 |
| 2025/01/16 | 1,575 | 1,575 | 1,520 | 1,520 | 3,400 |
| 2025/01/15 | 1,578 | 1,618 | 1,550 | 1,569 | 5,200 |
| 2025/01/14 | 1,650 | 1,650 | 1,556 | 1,615 | 23,700 |
| 2025/01/10 | 1,480 | 1,770 | 1,480 | 1,770 | 35,000 |
| 2025/01/09 | 1,469 | 1,470 | 1,460 | 1,470 | 3,400 |
| 2025/01/08 | 1,455 | 1,470 | 1,455 | 1,469 | 500 |
| 2025/01/07 | 1,470 | 1,470 | 1,469 | 1,470 | 700 |
| 2025/01/06 | 1,423 | 1,470 | 1,423 | 1,470 | 7,100 |
| 2024/12/30 | 1,435 | 1,436 | 1,435 | 1,435 | 400 |
| 2024/12/27 | 1,425 | 1,450 | 1,425 | 1,436 | 1,000 |
| 2024/12/26 | 1,430 | 1,456 | 1,425 | 1,425 | 1,500 |
| 2024/12/25 | 1,433 | 1,458 | 1,430 | 1,430 | 1,700 |
| 2024/12/24 | 1,442 | 1,449 | 1,440 | 1,449 | 1,000 |
| 2024/12/23 | 1,446 | 1,450 | 1,442 | 1,442 | 800 |
| 2024/12/20 | 1,446 | 1,446 | 1,446 | 1,446 | 600 |
| 2024/12/19 | 1,451 | 1,451 | 1,450 | 1,450 | 500 |
| 2024/12/17 | 1,462 | 1,462 | 1,461 | 1,461 | 200 |
| 2024/12/16 | 1,449 | 1,450 | 1,445 | 1,446 | 1,600 |
| 2024/12/13 | 1,453 | 1,475 | 1,451 | 1,475 | 1,400 |
| 2024/12/12 | 1,470 | 1,470 | 1,442 | 1,454 | 1,100 |
| 2024/12/11 | 1,438 | 1,470 | 1,438 | 1,453 | 2,000 |
| 2024/12/10 | 1,440 | 1,440 | 1,438 | 1,438 | 400 |
| 2024/12/09 | 1,444 | 1,444 | 1,440 | 1,440 | 700 |
| 2024/12/06 | 1,444 | 1,444 | 1,442 | 1,442 | 200 |
| 2024/12/05 | 1,439 | 1,442 | 1,435 | 1,442 | 400 |
| 2024/12/04 | 1,441 | 1,442 | 1,440 | 1,442 | 1,100 |
| 2024/12/03 | 1,444 | 1,470 | 1,441 | 1,442 | 1,400 |
| 2024/12/02 | 1,424 | 1,430 | 1,424 | 1,430 | 900 |
| 2024/11/29 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/11/28 | 1,410 | 1,430 | 1,410 | 1,420 | 500 |
| 2024/11/27 | 1,403 | 1,415 | 1,403 | 1,410 | 1,800 |
| 2024/11/26 | 1,393 | 1,393 | 1,393 | 1,393 | 400 |
| 2024/11/25 | 1,395 | 1,405 | 1,393 | 1,393 | 700 |
| 2024/11/21 | 1,393 | 1,395 | 1,393 | 1,395 | 200 |
| 2024/11/20 | 1,395 | 1,395 | 1,395 | 1,395 | 100 |
| 2024/11/19 | 1,408 | 1,408 | 1,399 | 1,399 | 200 |